{"symbol":"EGO","url":"https://intraalpha.com/companies/EGO","capturedAt":"2026-10-23T00:21:45.521Z","state":"ready","quote":{"symbol":"EGO","last_price":33.11,"prev_close":34.96,"regular_close":32.91,"change":-1.85,"change_pct":-5.2918,"regular_change":-2.05,"regular_change_pct":-5.8638,"extended_change":0.2,"extended_change_pct":0.6077,"bid":33.01,"ask":33.42,"bid_size":400,"ask_size":100,"volume":3697767,"vwap":32.921133,"open":33.6,"high":33.71,"low":32.42,"close":32.91,"trade_count":41163,"last_trade_at":"2026-10-22T23:56:09.979786832Z","last_quote_at":"2026-10-23T00:00:00.276610067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EGO","fetched_at":"2026-10-23T00:21:44.686800+00:00","name":"Eldorado Gold Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"discovery, acquisition, financing, development, production, sale and recovery of mineral products, mainly in Turkey, Canada, Greece, Brazil and Romania. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9117929000,"ebitda":1151016000,"pe_ratio":12.18,"peg_ratio":5.96,"book_value":26.31,"dividend_per_share":0.15,"dividend_yield":0.0043,"eps":2.87,"revenue_ttm":2031771000,"gross_profit_ttm":1266040000,"profit_margin":0.298,"operating_margin_ttm":0.433,"return_on_assets_ttm":0.0686,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":0.022,"quarterly_revenue_growth":0.079,"analyst_target_price":46.33,"analyst_number":3,"beta":1.51,"fifty_two_week_high":50.88,"fifty_two_week_low":24.3,"fifty_day_ma":40.85,"two_hundred_day_ma":37.03,"shares_outstanding":260810000,"forward_pe":8.4,"price_to_sales":4.488,"price_to_book":1.628,"ev_to_revenue":6.16,"ev_to_ebitda":11.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:44.686800+00:00"},"optionObservedAt":"2026-10-22T19:59:39.355Z","bars":[{"c":36.24,"h":36.24,"l":36.24,"n":18,"o":36.24,"t":"2026-10-16T11:00:00Z","v":359,"vw":36.24},{"c":36.06,"h":36.06,"l":36.06,"n":10,"o":36.06,"t":"2026-10-16T13:15:00Z","v":344,"vw":36.06},{"c":36.15,"h":36.3,"l":36.01,"n":243,"o":36.08,"t":"2026-10-16T13:30:00Z","v":26587,"vw":36.121837},{"c":36.37,"h":36.3955,"l":36.11,"n":237,"o":36.155,"t":"2026-10-16T13:35:00Z","v":25137,"vw":36.316152},{"c":36.51,"h":36.53,"l":36.32,"n":342,"o":36.38,"t":"2026-10-16T13:40:00Z","v":23928,"vw":36.420946},{"c":36.405,"h":36.5,"l":36.3,"n":342,"o":36.45,"t":"2026-10-16T13:45:00Z","v":25701,"vw":36.391597},{"c":36.63,"h":36.63,"l":36.41,"n":366,"o":36.425,"t":"2026-10-16T13:50:00Z","v":35943,"vw":36.518682},{"c":36.69,"h":36.77,"l":36.6,"n":432,"o":36.65,"t":"2026-10-16T13:55:00Z","v":28250,"vw":36.676443},{"c":36.55,"h":36.85,"l":36.55,"n":514,"o":36.7,"t":"2026-10-16T14:00:00Z","v":34890,"vw":36.763178},{"c":36.68,"h":36.69,"l":36.53,"n":385,"o":36.55,"t":"2026-10-16T14:05:00Z","v":24789,"vw":36.587957},{"c":36.75,"h":36.79,"l":36.68,"n":645,"o":36.7,"t":"2026-10-16T14:10:00Z","v":41937,"vw":36.742243},{"c":36.81,"h":36.885,"l":36.745,"n":290,"o":36.77,"t":"2026-10-16T14:15:00Z","v":17343,"vw":36.832645},{"c":37.06,"h":37.07,"l":36.81,"n":469,"o":36.81,"t":"2026-10-16T14:20:00Z","v":28184,"vw":36.929415},{"c":37.16,"h":37.225,"l":37.07,"n":623,"o":37.08,"t":"2026-10-16T14:25:00Z","v":35367,"vw":37.151792},{"c":37.1,"h":37.22,"l":37.075,"n":562,"o":37.1475,"t":"2026-10-16T14:30:00Z","v":35849,"vw":37.144756},{"c":37.035,"h":37.09,"l":37,"n":347,"o":37.09,"t":"2026-10-16T14:35:00Z","v":18681,"vw":37.034827},{"c":37.04,"h":37.125,"l":37.015,"n":314,"o":37.03,"t":"2026-10-16T14:40:00Z","v":16089,"vw":37.067767},{"c":37.13,"h":37.13,"l":37.01,"n":265,"o":37.04,"t":"2026-10-16T14:45:00Z","v":15611,"vw":37.059846},{"c":37.18,"h":37.28,"l":37.14,"n":396,"o":37.14,"t":"2026-10-16T14:50:00Z","v":37242,"vw":37.215629},{"c":37.15,"h":37.2399,"l":37.115,"n":360,"o":37.2,"t":"2026-10-16T14:55:00Z","v":21371,"vw":37.182749},{"c":37.2,"h":37.2,"l":37.115,"n":365,"o":37.145,"t":"2026-10-16T15:00:00Z","v":21844,"vw":37.166827},{"c":37.03,"h":37.23,"l":36.975,"n":429,"o":37.21,"t":"2026-10-16T15:05:00Z","v":25475,"vw":37.089234},{"c":36.93,"h":37.09,"l":36.93,"n":430,"o":37.04,"t":"2026-10-16T15:10:00Z","v":26646,"vw":37.039322},{"c":36.855,"h":36.93,"l":36.77,"n":549,"o":36.93,"t":"2026-10-16T15:15:00Z","v":59281,"vw":36.83938},{"c":36.63,"h":36.85,"l":36.61,"n":1226,"o":36.85,"t":"2026-10-16T15:20:00Z","v":152198,"vw":36.663511},{"c":36.57,"h":36.71,"l":36.57,"n":601,"o":36.68,"t":"2026-10-16T15:25:00Z","v":55720,"vw":36.633029},{"c":36.62,"h":36.64,"l":36.55,"n":328,"o":36.575,"t":"2026-10-16T15:30:00Z","v":20129,"vw":36.583026},{"c":36.555,"h":36.64,"l":36.53,"n":254,"o":36.62,"t":"2026-10-16T15:35:00Z","v":13546,"vw":36.58575},{"c":36.515,"h":36.605,"l":36.5,"n":305,"o":36.545,"t":"2026-10-16T15:40:00Z","v":29036,"vw":36.540969},{"c":36.56,"h":36.65,"l":36.52,"n":318,"o":36.54,"t":"2026-10-16T15:45:00Z","v":20649,"vw":36.574416},{"c":36.365,"h":36.53,"l":36.365,"n":246,"o":36.53,"t":"2026-10-16T15:50:00Z","v":15753,"vw":36.423943},{"c":36.305,"h":36.43,"l":36.29,"n":282,"o":36.33,"t":"2026-10-16T15:55:00Z","v":15259,"vw":36.372776},{"c":36.24,"h":36.3,"l":36.12,"n":478,"o":36.3,"t":"2026-10-16T16:00:00Z","v":29974,"vw":36.21025},{"c":36.195,"h":36.31,"l":36.19,"n":407,"o":36.23,"t":"2026-10-16T16:05:00Z","v":35487,"vw":36.264543},{"c":36.36,"h":36.36,"l":36.195,"n":275,"o":36.195,"t":"2026-10-16T16:10:00Z","v":20033,"vw":36.273602},{"c":36.3,"h":36.395,"l":36.27,"n":353,"o":36.36,"t":"2026-10-16T16:15:00Z","v":24563,"vw":36.335977},{"c":36.365,"h":36.39,"l":36.28,"n":222,"o":36.31,"t":"2026-10-16T16:20:00Z","v":12672,"vw":36.335338},{"c":36.29,"h":36.36,"l":36.25,"n":275,"o":36.36,"t":"2026-10-16T16:25:00Z","v":18189,"vw":36.314265},{"c":36.15,"h":36.29,"l":36.13,"n":795,"o":36.28,"t":"2026-10-16T16:30:00Z","v":65100,"vw":36.211778},{"c":36.1,"h":36.155,"l":36.02,"n":424,"o":36.155,"t":"2026-10-16T16:35:00Z","v":26495,"vw":36.082289},{"c":36.28,"h":36.28,"l":36.11,"n":325,"o":36.11,"t":"2026-10-16T16:40:00Z","v":15849,"vw":36.195935},{"c":36.14,"h":36.28,"l":36.1,"n":336,"o":36.28,"t":"2026-10-16T16:45:00Z","v":18184,"vw":36.211537},{"c":36.11,"h":36.16,"l":36.08,"n":407,"o":36.13,"t":"2026-10-16T16:50:00Z","v":33874,"vw":36.123489},{"c":36.15,"h":36.155,"l":36.095,"n":260,"o":36.11,"t":"2026-10-16T16:55:00Z","v":14583,"vw":36.130289},{"c":36.06,"h":36.165,"l":36.035,"n":282,"o":36.165,"t":"2026-10-16T17:00:00Z","v":15352,"vw":36.092541},{"c":36.08,"h":36.08,"l":35.97,"n":286,"o":36.07,"t":"2026-10-16T17:05:00Z","v":18295,"vw":36.034599},{"c":36.01,"h":36.09,"l":36.01,"n":209,"o":36.08,"t":"2026-10-16T17:10:00Z","v":11039,"vw":36.052031},{"c":35.9801,"h":36.01,"l":35.95,"n":213,"o":36.01,"t":"2026-10-16T17:15:00Z","v":16253,"vw":35.980455},{"c":36.02,"h":36.03,"l":35.96,"n":230,"o":36,"t":"2026-10-16T17:20:00Z","v":11140,"vw":35.995937},{"c":36.04,"h":36.06,"l":35.99,"n":232,"o":36.02,"t":"2026-10-16T17:25:00Z","v":11700,"vw":36.022903},{"c":36.09,"h":36.09,"l":36.04,"n":248,"o":36.05,"t":"2026-10-16T17:30:00Z","v":13074,"vw":36.062918},{"c":35.97,"h":36.09,"l":35.97,"n":451,"o":36.09,"t":"2026-10-16T17:35:00Z","v":29450,"vw":36.046394},{"c":36.05,"h":36.13,"l":35.94,"n":811,"o":35.98,"t":"2026-10-16T17:40:00Z","v":58451,"vw":36.034434},{"c":35.98,"h":36.05,"l":35.97,"n":460,"o":36.04,"t":"2026-10-16T17:45:00Z","v":50888,"vw":36.007622},{"c":35.92,"h":35.97,"l":35.89,"n":290,"o":35.97,"t":"2026-10-16T17:50:00Z","v":15688,"vw":35.927171},{"c":35.89,"h":35.935,"l":35.85,"n":542,"o":35.92,"t":"2026-10-16T17:55:00Z","v":44463,"vw":35.911605},{"c":35.86,"h":35.93,"l":35.845,"n":319,"o":35.91,"t":"2026-10-16T18:00:00Z","v":17867,"vw":35.879508},{"c":35.97,"h":35.97,"l":35.83,"n":406,"o":35.885,"t":"2026-10-16T18:05:00Z","v":23932,"vw":35.912713},{"c":35.925,"h":35.96,"l":35.88,"n":285,"o":35.96,"t":"2026-10-16T18:10:00Z","v":17337,"vw":35.918344},{"c":35.875,"h":35.935,"l":35.87,"n":261,"o":35.925,"t":"2026-10-16T18:15:00Z","v":14537,"vw":35.891976},{"c":35.85,"h":35.87,"l":35.8102,"n":437,"o":35.87,"t":"2026-10-16T18:20:00Z","v":29602,"vw":35.842017},{"c":35.85,"h":35.87,"l":35.81,"n":352,"o":35.86,"t":"2026-10-16T18:25:00Z","v":19519,"vw":35.832484},{"c":35.795,"h":35.85,"l":35.755,"n":543,"o":35.85,"t":"2026-10-16T18:30:00Z","v":46554,"vw":35.807319},{"c":35.76,"h":35.81,"l":35.73,"n":315,"o":35.805,"t":"2026-10-16T18:35:00Z","v":18699,"vw":35.764386},{"c":35.73,"h":35.8,"l":35.7,"n":407,"o":35.76,"t":"2026-10-16T18:40:00Z","v":20271,"vw":35.742521},{"c":35.66,"h":35.765,"l":35.64,"n":652,"o":35.735,"t":"2026-10-16T18:45:00Z","v":39922,"vw":35.698174},{"c":35.62,"h":35.66,"l":35.61,"n":395,"o":35.66,"t":"2026-10-16T18:50:00Z","v":21413,"vw":35.629845},{"c":35.69,"h":35.71,"l":35.52,"n":882,"o":35.61,"t":"2026-10-16T18:55:00Z","v":104518,"vw":35.615013},{"c":35.65,"h":35.745,"l":35.62,"n":507,"o":35.68,"t":"2026-10-16T19:00:00Z","v":27937,"vw":35.67351},{"c":35.66,"h":35.725,"l":35.615,"n":363,"o":35.66,"t":"2026-10-16T19:05:00Z","v":20491,"vw":35.668189},{"c":35.89,"h":35.89,"l":35.66,"n":496,"o":35.66,"t":"2026-10-16T19:10:00Z","v":29237,"vw":35.773997},{"c":35.81,"h":35.88,"l":35.785,"n":416,"o":35.88,"t":"2026-10-16T19:15:00Z","v":24303,"vw":35.832344},{"c":35.88,"h":35.91,"l":35.8,"n":373,"o":35.8,"t":"2026-10-16T19:20:00Z","v":24054,"vw":35.870266},{"c":35.94,"h":35.97,"l":35.845,"n":683,"o":35.87,"t":"2026-10-16T19:25:00Z","v":41572,"vw":35.888229},{"c":35.895,"h":35.99,"l":35.875,"n":637,"o":35.96,"t":"2026-10-16T19:30:00Z","v":39121,"vw":35.92729},{"c":35.945,"h":35.9699,"l":35.885,"n":583,"o":35.89,"t":"2026-10-16T19:35:00Z","v":31057,"vw":35.914226},{"c":35.84,"h":35.96,"l":35.815,"n":801,"o":35.95,"t":"2026-10-16T19:40:00Z","v":47840,"vw":35.884936},{"c":35.805,"h":35.87,"l":35.805,"n":939,"o":35.84,"t":"2026-10-16T19:45:00Z","v":52144,"vw":35.84309},{"c":35.82,"h":35.87,"l":35.77,"n":1686,"o":35.81,"t":"2026-10-16T19:50:00Z","v":114039,"vw":35.828885},{"c":35.93,"h":36,"l":35.815,"n":4175,"o":35.815,"t":"2026-10-16T19:55:00Z","v":354587,"vw":35.938866},{"c":35.94,"h":35.94,"l":35.94,"n":21,"o":35.94,"t":"2026-10-16T20:00:00Z","v":310800,"vw":35.94},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-19T11:20:00Z","v":700,"vw":35.9},{"c":35.82,"h":35.82,"l":35.82,"n":11,"o":35.82,"t":"2026-10-19T11:30:00Z","v":151,"vw":35.82},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-19T12:15:00Z","v":100,"vw":35.89},{"c":35.62,"h":35.72,"l":35.62,"n":11,"o":35.72,"t":"2026-10-19T12:35:00Z","v":1758,"vw":35.649578},{"c":35.83,"h":35.84,"l":35.51,"n":138,"o":35.53,"t":"2026-10-19T13:30:00Z","v":15077,"vw":35.590175},{"c":35.5,"h":35.895,"l":35.42,"n":827,"o":35.82,"t":"2026-10-19T13:35:00Z","v":64672,"vw":35.737377},{"c":35.34,"h":35.3748,"l":35.19,"n":259,"o":35.3501,"t":"2026-10-19T13:40:00Z","v":17110,"vw":35.305402},{"c":35.29,"h":35.32,"l":35.14,"n":186,"o":35.3,"t":"2026-10-19T13:45:00Z","v":13248,"vw":35.259887},{"c":35.31,"h":35.41,"l":35.27,"n":224,"o":35.27,"t":"2026-10-19T13:50:00Z","v":20514,"vw":35.344274},{"c":35.355,"h":35.39,"l":35.26,"n":286,"o":35.315,"t":"2026-10-19T13:55:00Z","v":22944,"vw":35.322669},{"c":35.13,"h":35.35,"l":35.12,"n":270,"o":35.33,"t":"2026-10-19T14:00:00Z","v":17263,"vw":35.228943},{"c":35.08,"h":35.2,"l":35.07,"n":301,"o":35.12,"t":"2026-10-19T14:05:00Z","v":17527,"vw":35.132623},{"c":35.09,"h":35.095,"l":34.96,"n":289,"o":35.08,"t":"2026-10-19T14:10:00Z","v":15006,"vw":35.046831},{"c":35.175,"h":35.205,"l":35.085,"n":261,"o":35.09,"t":"2026-10-19T14:15:00Z","v":12622,"vw":35.153692},{"c":35.13,"h":35.195,"l":35.075,"n":398,"o":35.185,"t":"2026-10-19T14:20:00Z","v":23356,"vw":35.136215},{"c":35.32,"h":35.3399,"l":35.15,"n":564,"o":35.17,"t":"2026-10-19T14:25:00Z","v":39653,"vw":35.29296},{"c":35.295,"h":35.37,"l":35.26,"n":407,"o":35.31,"t":"2026-10-19T14:30:00Z","v":26718,"vw":35.321949},{"c":35.23,"h":35.36,"l":35.23,"n":378,"o":35.295,"t":"2026-10-19T14:35:00Z","v":24505,"vw":35.305248},{"c":35.23,"h":35.31,"l":35.205,"n":229,"o":35.235,"t":"2026-10-19T14:40:00Z","v":12539,"vw":35.245703},{"c":35.36,"h":35.37,"l":35.22,"n":353,"o":35.27,"t":"2026-10-19T14:45:00Z","v":26670,"vw":35.305761},{"c":35.265,"h":35.34,"l":35.265,"n":221,"o":35.34,"t":"2026-10-19T14:50:00Z","v":12791,"vw":35.297924},{"c":35.33,"h":35.36,"l":35.26,"n":254,"o":35.275,"t":"2026-10-19T14:55:00Z","v":14878,"vw":35.318136},{"c":35.3,"h":35.37,"l":35.29,"n":259,"o":35.33,"t":"2026-10-19T15:00:00Z","v":15555,"vw":35.331728},{"c":35.37,"h":35.42,"l":35.28,"n":557,"o":35.29,"t":"2026-10-19T15:05:00Z","v":48170,"vw":35.374737},{"c":35.43,"h":35.46,"l":35.3,"n":373,"o":35.375,"t":"2026-10-19T15:10:00Z","v":28553,"vw":35.399406},{"c":35.49,"h":35.51,"l":35.39,"n":622,"o":35.425,"t":"2026-10-19T15:15:00Z","v":56430,"vw":35.451335},{"c":35.5,"h":35.53,"l":35.38,"n":791,"o":35.51,"t":"2026-10-19T15:20:00Z","v":82588,"vw":35.446138},{"c":35.52,"h":35.585,"l":35.49,"n":568,"o":35.5,"t":"2026-10-19T15:25:00Z","v":51958,"vw":35.539239},{"c":35.5,"h":35.51,"l":35.44,"n":450,"o":35.51,"t":"2026-10-19T15:30:00Z","v":31699,"vw":35.489256},{"c":35.6,"h":35.62,"l":35.495,"n":314,"o":35.5,"t":"2026-10-19T15:35:00Z","v":24419,"vw":35.562101},{"c":35.56,"h":35.625,"l":35.53,"n":378,"o":35.58,"t":"2026-10-19T15:40:00Z","v":28513,"vw":35.578771},{"c":35.62,"h":35.625,"l":35.56,"n":324,"o":35.56,"t":"2026-10-19T15:45:00Z","v":22528,"vw":35.59694},{"c":35.61,"h":35.64,"l":35.55,"n":563,"o":35.62,"t":"2026-10-19T15:50:00Z","v":44031,"vw":35.601647},{"c":35.595,"h":35.64,"l":35.56,"n":628,"o":35.61,"t":"2026-10-19T15:55:00Z","v":51870,"vw":35.601918},{"c":35.56,"h":35.61,"l":35.47,"n":349,"o":35.595,"t":"2026-10-19T16:00:00Z","v":27540,"vw":35.559422},{"c":35.56,"h":35.56,"l":35.48,"n":206,"o":35.55,"t":"2026-10-19T16:05:00Z","v":15238,"vw":35.511644},{"c":35.635,"h":35.635,"l":35.53,"n":302,"o":35.56,"t":"2026-10-19T16:10:00Z","v":17601,"vw":35.586623},{"c":35.665,"h":35.68,"l":35.62,"n":353,"o":35.645,"t":"2026-10-19T16:15:00Z","v":21755,"vw":35.655871},{"c":35.62,"h":35.665,"l":35.605,"n":294,"o":35.66,"t":"2026-10-19T16:20:00Z","v":18199,"vw":35.641951},{"c":35.58,"h":35.63,"l":35.57,"n":234,"o":35.62,"t":"2026-10-19T16:25:00Z","v":14440,"vw":35.602195},{"c":35.57,"h":35.59,"l":35.53,"n":402,"o":35.57,"t":"2026-10-19T16:30:00Z","v":25704,"vw":35.560527},{"c":35.57,"h":35.57,"l":35.53,"n":229,"o":35.565,"t":"2026-10-19T16:35:00Z","v":13960,"vw":35.550339},{"c":35.59,"h":35.595,"l":35.55,"n":831,"o":35.57,"t":"2026-10-19T16:40:00Z","v":59041,"vw":35.564152},{"c":35.54,"h":35.59,"l":35.53,"n":466,"o":35.59,"t":"2026-10-19T16:45:00Z","v":44058,"vw":35.577526},{"c":35.545,"h":35.555,"l":35.52,"n":415,"o":35.54,"t":"2026-10-19T16:50:00Z","v":32587,"vw":35.537945},{"c":35.53,"h":35.56,"l":35.525,"n":302,"o":35.545,"t":"2026-10-19T16:55:00Z","v":22959,"vw":35.543866},{"c":35.465,"h":35.525,"l":35.44,"n":352,"o":35.525,"t":"2026-10-19T17:00:00Z","v":21025,"vw":35.46885},{"c":35.41,"h":35.465,"l":35.4,"n":356,"o":35.46,"t":"2026-10-19T17:05:00Z","v":22512,"vw":35.424822},{"c":35.4803,"h":35.4803,"l":35.4,"n":321,"o":35.405,"t":"2026-10-19T17:10:00Z","v":23687,"vw":35.448369},{"c":35.49,"h":35.52,"l":35.46,"n":333,"o":35.47,"t":"2026-10-19T17:15:00Z","v":23937,"vw":35.4872},{"c":35.5,"h":35.51,"l":35.48,"n":253,"o":35.49,"t":"2026-10-19T17:20:00Z","v":16546,"vw":35.495063},{"c":35.52,"h":35.53,"l":35.5,"n":170,"o":35.51,"t":"2026-10-19T17:25:00Z","v":8395,"vw":35.517363},{"c":35.46,"h":35.56,"l":35.45,"n":614,"o":35.525,"t":"2026-10-19T17:30:00Z","v":41348,"vw":35.505873},{"c":35.34,"h":35.5,"l":35.32,"n":343,"o":35.48,"t":"2026-10-19T17:35:00Z","v":22617,"vw":35.385404},{"c":35.34,"h":35.395,"l":35.32,"n":658,"o":35.34,"t":"2026-10-19T17:40:00Z","v":46672,"vw":35.348464},{"c":35.31,"h":35.35,"l":35.29,"n":351,"o":35.33,"t":"2026-10-19T17:45:00Z","v":18993,"vw":35.323147},{"c":35.25,"h":35.31,"l":35.23,"n":345,"o":35.31,"t":"2026-10-19T17:50:00Z","v":19934,"vw":35.260602},{"c":35.31,"h":35.315,"l":35.255,"n":359,"o":35.262,"t":"2026-10-19T17:55:00Z","v":18209,"vw":35.276527},{"c":35.35,"h":35.355,"l":35.26,"n":504,"o":35.315,"t":"2026-10-19T18:00:00Z","v":31337,"vw":35.30842},{"c":35.27,"h":35.35,"l":35.22,"n":562,"o":35.35,"t":"2026-10-19T18:05:00Z","v":39647,"vw":35.289376},{"c":35.27,"h":35.295,"l":35.25,"n":530,"o":35.265,"t":"2026-10-19T18:10:00Z","v":34676,"vw":35.269948},{"c":35.3,"h":35.3,"l":35.26,"n":362,"o":35.28,"t":"2026-10-19T18:15:00Z","v":23678,"vw":35.278421},{"c":35.25,"h":35.31,"l":35.25,"n":364,"o":35.31,"t":"2026-10-19T18:20:00Z","v":18761,"vw":35.272178},{"c":35.18,"h":35.25,"l":35.17,"n":397,"o":35.24,"t":"2026-10-19T18:25:00Z","v":20726,"vw":35.213255},{"c":35.2,"h":35.215,"l":35.15,"n":371,"o":35.18,"t":"2026-10-19T18:30:00Z","v":17850,"vw":35.187376},{"c":35.2,"h":35.21,"l":35.17,"n":338,"o":35.19,"t":"2026-10-19T18:35:00Z","v":15921,"vw":35.188284},{"c":35.185,"h":35.22,"l":35.16,"n":406,"o":35.205,"t":"2026-10-19T18:40:00Z","v":20231,"vw":35.194073},{"c":35.26,"h":35.28,"l":35.18,"n":339,"o":35.19,"t":"2026-10-19T18:45:00Z","v":16578,"vw":35.245019},{"c":35.225,"h":35.27,"l":35.21,"n":342,"o":35.25,"t":"2026-10-19T18:50:00Z","v":18556,"vw":35.231973},{"c":35.275,"h":35.28,"l":35.22,"n":353,"o":35.225,"t":"2026-10-19T18:55:00Z","v":17374,"vw":35.248988},{"c":35.22,"h":35.2799,"l":35.22,"n":440,"o":35.27,"t":"2026-10-19T19:00:00Z","v":25266,"vw":35.245826},{"c":35.225,"h":35.245,"l":35.2,"n":413,"o":35.23,"t":"2026-10-19T19:05:00Z","v":18372,"vw":35.227859},{"c":35.215,"h":35.26,"l":35.18,"n":551,"o":35.225,"t":"2026-10-19T19:10:00Z","v":24547,"vw":35.224938},{"c":35.35,"h":35.36,"l":35.21,"n":449,"o":35.22,"t":"2026-10-19T19:15:00Z","v":22414,"vw":35.28905},{"c":35.29,"h":35.36,"l":35.24,"n":724,"o":35.36,"t":"2026-10-19T19:20:00Z","v":36608,"vw":35.308537},{"c":35.355,"h":35.355,"l":35.28,"n":475,"o":35.29,"t":"2026-10-19T19:25:00Z","v":24091,"vw":35.314243},{"c":35.41,"h":35.44,"l":35.34,"n":520,"o":35.35,"t":"2026-10-19T19:30:00Z","v":24217,"vw":35.38384},{"c":35.405,"h":35.4303,"l":35.37,"n":732,"o":35.4,"t":"2026-10-19T19:35:00Z","v":42824,"vw":35.398032},{"c":35.425,"h":35.425,"l":35.37,"n":748,"o":35.4,"t":"2026-10-19T19:40:00Z","v":51885,"vw":35.399742},{"c":35.445,"h":35.445,"l":35.36,"n":975,"o":35.42,"t":"2026-10-19T19:45:00Z","v":65725,"vw":35.406731},{"c":35.275,"h":35.44,"l":35.26,"n":1229,"o":35.44,"t":"2026-10-19T19:50:00Z","v":78344,"vw":35.353323},{"c":35.13,"h":35.27,"l":35.06,"n":2987,"o":35.27,"t":"2026-10-19T19:55:00Z","v":253147,"vw":35.128372},{"c":35.15,"h":35.15,"l":35.15,"n":33,"o":35.15,"t":"2026-10-19T20:00:00Z","v":231149,"vw":35.15},{"c":35.15,"h":35.18,"l":35.15,"n":10,"o":35.18,"t":"2026-10-19T23:55:00Z","v":1152,"vw":35.158278},{"c":34.65,"h":34.75,"l":34.65,"n":2,"o":34.75,"t":"2026-10-20T11:20:00Z","v":245,"vw":34.690816},{"c":34.66,"h":34.66,"l":34.66,"n":11,"o":34.66,"t":"2026-10-20T11:35:00Z","v":517,"vw":34.66},{"c":34.64,"h":34.64,"l":34.62,"n":2,"o":34.62,"t":"2026-10-20T11:50:00Z","v":290,"vw":34.63},{"c":34.6,"h":34.6,"l":34.6,"n":5,"o":34.6,"t":"2026-10-20T13:00:00Z","v":471,"vw":34.6},{"c":34.59,"h":34.6,"l":34.58,"n":8,"o":34.6,"t":"2026-10-20T13:20:00Z","v":843,"vw":34.593086},{"c":34.44,"h":34.858,"l":34.26,"n":141,"o":34.6,"t":"2026-10-20T13:30:00Z","v":15461,"vw":34.546481},{"c":34.63,"h":34.74,"l":34.45,"n":1264,"o":34.47,"t":"2026-10-20T13:35:00Z","v":131978,"vw":34.639065},{"c":35.02,"h":35.08,"l":34.62,"n":554,"o":34.663,"t":"2026-10-20T13:40:00Z","v":55803,"vw":34.897184},{"c":34.94,"h":35.08,"l":34.92,"n":563,"o":35.015,"t":"2026-10-20T13:45:00Z","v":42119,"vw":35.014675},{"c":34.9,"h":35.02,"l":34.88,"n":223,"o":34.94,"t":"2026-10-20T13:50:00Z","v":12002,"vw":34.93947},{"c":35.005,"h":35.03,"l":34.88,"n":437,"o":34.88,"t":"2026-10-20T13:55:00Z","v":34977,"vw":34.945561},{"c":34.88,"h":35,"l":34.86,"n":722,"o":34.99,"t":"2026-10-20T14:00:00Z","v":49774,"vw":34.929728},{"c":35.035,"h":35.115,"l":34.9,"n":318,"o":34.9,"t":"2026-10-20T14:05:00Z","v":21727,"vw":35.04006},{"c":35.05,"h":35.11,"l":35,"n":378,"o":35.015,"t":"2026-10-20T14:10:00Z","v":19628,"vw":35.044689},{"c":35.48,"h":35.52,"l":35.1,"n":471,"o":35.1,"t":"2026-10-20T14:15:00Z","v":25838,"vw":35.257699},{"c":35.55,"h":35.55,"l":35.41,"n":300,"o":35.48,"t":"2026-10-20T14:20:00Z","v":14562,"vw":35.458115},{"c":36.01,"h":36.01,"l":35.57,"n":453,"o":35.575,"t":"2026-10-20T14:25:00Z","v":40714,"vw":35.886497},{"c":36.07,"h":36.18,"l":35.97,"n":1380,"o":36.035,"t":"2026-10-20T14:30:00Z","v":133932,"vw":36.065166},{"c":35.97,"h":36.135,"l":35.97,"n":1065,"o":36.12,"t":"2026-10-20T14:35:00Z","v":130740,"vw":36.081324},{"c":36.15,"h":36.26,"l":35.93,"n":558,"o":35.94,"t":"2026-10-20T14:40:00Z","v":66461,"vw":36.110091},{"c":35.85,"h":36.135,"l":35.84,"n":375,"o":36.135,"t":"2026-10-20T14:45:00Z","v":18119,"vw":35.968516},{"c":35.74,"h":35.83,"l":35.72,"n":617,"o":35.82,"t":"2026-10-20T14:50:00Z","v":54005,"vw":35.753846},{"c":35.78,"h":35.825,"l":35.72,"n":338,"o":35.745,"t":"2026-10-20T14:55:00Z","v":33415,"vw":35.795419},{"c":35.95,"h":36.05,"l":35.77,"n":639,"o":35.78,"t":"2026-10-20T15:00:00Z","v":55140,"vw":35.883133},{"c":36.01,"h":36.045,"l":35.88,"n":632,"o":35.97,"t":"2026-10-20T15:05:00Z","v":45049,"vw":35.952848},{"c":35.845,"h":36.02,"l":35.79,"n":1289,"o":36.015,"t":"2026-10-20T15:10:00Z","v":98182,"vw":35.890364},{"c":36.03,"h":36.04,"l":35.81,"n":794,"o":35.86,"t":"2026-10-20T15:15:00Z","v":84450,"vw":35.923128},{"c":35.9,"h":36.03,"l":35.86,"n":329,"o":36.03,"t":"2026-10-20T15:20:00Z","v":21267,"vw":35.952606},{"c":35.845,"h":35.91,"l":35.83,"n":578,"o":35.87,"t":"2026-10-20T15:25:00Z","v":39398,"vw":35.865693},{"c":35.71,"h":35.895,"l":35.66,"n":367,"o":35.86,"t":"2026-10-20T15:30:00Z","v":20682,"vw":35.772059},{"c":35.735,"h":35.74,"l":35.68,"n":212,"o":35.7,"t":"2026-10-20T15:35:00Z","v":10925,"vw":35.715873},{"c":35.84,"h":35.9,"l":35.72,"n":313,"o":35.72,"t":"2026-10-20T15:40:00Z","v":19368,"vw":35.837903},{"c":35.8,"h":35.84,"l":35.7211,"n":247,"o":35.84,"t":"2026-10-20T15:45:00Z","v":14373,"vw":35.790096},{"c":35.76,"h":35.835,"l":35.73,"n":191,"o":35.81,"t":"2026-10-20T15:50:00Z","v":9481,"vw":35.795216},{"c":35.7,"h":35.78,"l":35.69,"n":232,"o":35.76,"t":"2026-10-20T15:55:00Z","v":20012,"vw":35.725416},{"c":35.625,"h":35.77,"l":35.625,"n":388,"o":35.7,"t":"2026-10-20T16:00:00Z","v":45819,"vw":35.680272},{"c":35.67,"h":35.7,"l":35.61,"n":152,"o":35.635,"t":"2026-10-20T16:05:00Z","v":8992,"vw":35.663881},{"c":35.61,"h":35.67,"l":35.55,"n":263,"o":35.66,"t":"2026-10-20T16:10:00Z","v":24835,"vw":35.590009},{"c":35.615,"h":35.675,"l":35.55,"n":342,"o":35.62,"t":"2026-10-20T16:15:00Z","v":26309,"vw":35.603898},{"c":35.66,"h":35.68,"l":35.59,"n":208,"o":35.62,"t":"2026-10-20T16:20:00Z","v":12226,"vw":35.635075},{"c":35.68,"h":35.73,"l":35.665,"n":200,"o":35.67,"t":"2026-10-20T16:25:00Z","v":12373,"vw":35.68671},{"c":35.65,"h":35.725,"l":35.64,"n":172,"o":35.695,"t":"2026-10-20T16:30:00Z","v":11223,"vw":35.6818},{"c":35.77,"h":35.77,"l":35.65,"n":135,"o":35.65,"t":"2026-10-20T16:35:00Z","v":8369,"vw":35.723432},{"c":35.73,"h":35.775,"l":35.7,"n":266,"o":35.76,"t":"2026-10-20T16:40:00Z","v":17008,"vw":35.74619},{"c":35.715,"h":35.725,"l":35.68,"n":157,"o":35.71,"t":"2026-10-20T16:45:00Z","v":8276,"vw":35.694619},{"c":35.65,"h":35.715,"l":35.63,"n":273,"o":35.715,"t":"2026-10-20T16:50:00Z","v":26453,"vw":35.661963},{"c":35.64,"h":35.69,"l":35.64,"n":310,"o":35.67,"t":"2026-10-20T16:55:00Z","v":22018,"vw":35.659513},{"c":35.61,"h":35.65,"l":35.56,"n":439,"o":35.64,"t":"2026-10-20T17:00:00Z","v":29062,"vw":35.608875},{"c":35.58,"h":35.61,"l":35.56,"n":165,"o":35.61,"t":"2026-10-20T17:05:00Z","v":9832,"vw":35.574915},{"c":35.55,"h":35.57,"l":35.52,"n":186,"o":35.57,"t":"2026-10-20T17:10:00Z","v":8743,"vw":35.546215},{"c":35.605,"h":35.61,"l":35.55,"n":139,"o":35.55,"t":"2026-10-20T17:15:00Z","v":6853,"vw":35.578742},{"c":35.61,"h":35.645,"l":35.605,"n":256,"o":35.605,"t":"2026-10-20T17:20:00Z","v":17658,"vw":35.625765},{"c":35.6,"h":35.62,"l":35.52,"n":790,"o":35.62,"t":"2026-10-20T17:25:00Z","v":131032,"vw":35.547566},{"c":35.63,"h":35.64,"l":35.6,"n":251,"o":35.61,"t":"2026-10-20T17:30:00Z","v":14389,"vw":35.611697},{"c":35.62,"h":35.65,"l":35.605,"n":555,"o":35.63,"t":"2026-10-20T17:35:00Z","v":45190,"vw":35.627412},{"c":35.58,"h":35.65,"l":35.58,"n":281,"o":35.64,"t":"2026-10-20T17:40:00Z","v":15602,"vw":35.621139},{"c":35.57,"h":35.58,"l":35.535,"n":167,"o":35.575,"t":"2026-10-20T17:45:00Z","v":9598,"vw":35.560828},{"c":35.65,"h":35.67,"l":35.58,"n":244,"o":35.58,"t":"2026-10-20T17:50:00Z","v":15785,"vw":35.635816},{"c":35.63,"h":35.64,"l":35.605,"n":256,"o":35.64,"t":"2026-10-20T17:55:00Z","v":13418,"vw":35.626671},{"c":35.715,"h":35.7292,"l":35.63,"n":350,"o":35.64,"t":"2026-10-20T18:00:00Z","v":29120,"vw":35.684341},{"c":35.7,"h":35.73,"l":35.66,"n":234,"o":35.715,"t":"2026-10-20T18:05:00Z","v":13909,"vw":35.69358},{"c":35.695,"h":35.72,"l":35.685,"n":182,"o":35.69,"t":"2026-10-20T18:10:00Z","v":9922,"vw":35.701805},{"c":35.635,"h":35.7,"l":35.63,"n":342,"o":35.695,"t":"2026-10-20T18:15:00Z","v":35648,"vw":35.678791},{"c":35.51,"h":35.66,"l":35.5,"n":244,"o":35.635,"t":"2026-10-20T18:20:00Z","v":17421,"vw":35.603083},{"c":35.56,"h":35.57,"l":35.49,"n":251,"o":35.49,"t":"2026-10-20T18:25:00Z","v":15072,"vw":35.536652},{"c":35.53,"h":35.56,"l":35.52,"n":156,"o":35.54,"t":"2026-10-20T18:30:00Z","v":7175,"vw":35.538375},{"c":35.58,"h":35.58,"l":35.51,"n":373,"o":35.53,"t":"2026-10-20T18:35:00Z","v":18632,"vw":35.533783},{"c":35.56,"h":35.6,"l":35.555,"n":455,"o":35.58,"t":"2026-10-20T18:40:00Z","v":36443,"vw":35.567474},{"c":35.615,"h":35.64,"l":35.56,"n":278,"o":35.56,"t":"2026-10-20T18:45:00Z","v":16662,"vw":35.611506},{"c":35.655,"h":35.655,"l":35.605,"n":243,"o":35.61,"t":"2026-10-20T18:50:00Z","v":13706,"vw":35.630503},{"c":35.65,"h":35.655,"l":35.63,"n":280,"o":35.655,"t":"2026-10-20T18:55:00Z","v":22273,"vw":35.639926},{"c":35.665,"h":35.68,"l":35.65,"n":351,"o":35.65,"t":"2026-10-20T19:00:00Z","v":32789,"vw":35.663887},{"c":35.63,"h":35.68,"l":35.62,"n":401,"o":35.665,"t":"2026-10-20T19:05:00Z","v":28855,"vw":35.656249},{"c":35.62,"h":35.68,"l":35.62,"n":352,"o":35.63,"t":"2026-10-20T19:10:00Z","v":15492,"vw":35.642882},{"c":35.495,"h":35.62,"l":35.495,"n":281,"o":35.62,"t":"2026-10-20T19:15:00Z","v":15529,"vw":35.565323},{"c":35.43,"h":35.495,"l":35.43,"n":303,"o":35.495,"t":"2026-10-20T19:20:00Z","v":13946,"vw":35.462488},{"c":35.595,"h":35.6,"l":35.43,"n":696,"o":35.43,"t":"2026-10-20T19:25:00Z","v":43287,"vw":35.507395},{"c":35.415,"h":35.59,"l":35.415,"n":544,"o":35.59,"t":"2026-10-20T19:30:00Z","v":43456,"vw":35.491207},{"c":35.4,"h":35.44,"l":35.4,"n":451,"o":35.415,"t":"2026-10-20T19:35:00Z","v":28106,"vw":35.420281},{"c":35.375,"h":35.42,"l":35.36,"n":566,"o":35.41,"t":"2026-10-20T19:40:00Z","v":35088,"vw":35.396586},{"c":35.33,"h":35.38,"l":35.29,"n":593,"o":35.375,"t":"2026-10-20T19:45:00Z","v":41422,"vw":35.330347},{"c":35.22,"h":35.38,"l":35.19,"n":1298,"o":35.33,"t":"2026-10-20T19:50:00Z","v":86410,"vw":35.307492},{"c":35.18,"h":35.21,"l":35.105,"n":3070,"o":35.21,"t":"2026-10-20T19:55:00Z","v":240378,"vw":35.151902},{"c":35.18,"h":35.18,"l":35.18,"n":33,"o":35.18,"t":"2026-10-20T20:00:00Z","v":262825,"vw":35.18},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T22:25:00Z","v":800,"vw":35.5},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-21T11:05:00Z","v":227,"vw":35.44},{"c":36.095,"h":36.095,"l":36.095,"n":1,"o":36.095,"t":"2026-10-21T11:30:00Z","v":100,"vw":36.095},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-21T13:15:00Z","v":200,"vw":35.57},{"c":35.67,"h":35.67,"l":35.57,"n":3,"o":35.57,"t":"2026-10-21T13:25:00Z","v":600,"vw":35.603333},{"c":35.23,"h":35.775,"l":35.215,"n":287,"o":35.41,"t":"2026-10-21T13:30:00Z","v":29107,"vw":35.468773},{"c":35.33,"h":35.33,"l":35.15,"n":101,"o":35.22,"t":"2026-10-21T13:35:00Z","v":3307,"vw":35.201137},{"c":35.22,"h":35.435,"l":35.185,"n":139,"o":35.435,"t":"2026-10-21T13:40:00Z","v":5485,"vw":35.253773},{"c":35.19,"h":35.3082,"l":35.07,"n":217,"o":35.17,"t":"2026-10-21T13:45:00Z","v":18903,"vw":35.24104},{"c":35.09,"h":35.25,"l":35.09,"n":142,"o":35.205,"t":"2026-10-21T13:50:00Z","v":8165,"vw":35.170877},{"c":35.01,"h":35.19,"l":35.01,"n":274,"o":35.1,"t":"2026-10-21T13:55:00Z","v":28142,"vw":35.094701},{"c":35.085,"h":35.17,"l":34.95,"n":306,"o":35.01,"t":"2026-10-21T14:00:00Z","v":27429,"vw":35.082027},{"c":35.035,"h":35.09,"l":34.96,"n":203,"o":35.07,"t":"2026-10-21T14:05:00Z","v":12725,"vw":35.045543},{"c":35.08,"h":35.1,"l":35.015,"n":235,"o":35.015,"t":"2026-10-21T14:10:00Z","v":17049,"vw":35.046833},{"c":35.065,"h":35.1,"l":35.04,"n":172,"o":35.08,"t":"2026-10-21T14:15:00Z","v":11568,"vw":35.069283},{"c":35.04,"h":35.11,"l":35,"n":204,"o":35.08,"t":"2026-10-21T14:20:00Z","v":11218,"vw":35.045409},{"c":35.09,"h":35.15,"l":35.01,"n":197,"o":35.04,"t":"2026-10-21T14:25:00Z","v":14388,"vw":35.089474},{"c":35.06,"h":35.155,"l":35.05,"n":203,"o":35.09,"t":"2026-10-21T14:30:00Z","v":14231,"vw":35.10694},{"c":34.995,"h":35.065,"l":34.985,"n":182,"o":35.055,"t":"2026-10-21T14:35:00Z","v":13500,"vw":35.013093},{"c":34.945,"h":35.02,"l":34.94,"n":165,"o":34.995,"t":"2026-10-21T14:40:00Z","v":10295,"vw":34.978687},{"c":34.93,"h":34.955,"l":34.89,"n":159,"o":34.93,"t":"2026-10-21T14:45:00Z","v":10627,"vw":34.924214},{"c":34.86,"h":34.96,"l":34.855,"n":198,"o":34.95,"t":"2026-10-21T14:50:00Z","v":10746,"vw":34.898326},{"c":34.845,"h":34.88,"l":34.795,"n":303,"o":34.845,"t":"2026-10-21T14:55:00Z","v":20730,"vw":34.841714},{"c":34.8,"h":34.855,"l":34.73,"n":254,"o":34.855,"t":"2026-10-21T15:00:00Z","v":17256,"vw":34.775614},{"c":34.765,"h":34.81,"l":34.755,"n":133,"o":34.79,"t":"2026-10-21T15:05:00Z","v":9558,"vw":34.778112},{"c":34.76,"h":34.7799,"l":34.74,"n":144,"o":34.765,"t":"2026-10-21T15:10:00Z","v":10087,"vw":34.755519},{"c":34.82,"h":34.83,"l":34.77,"n":242,"o":34.77,"t":"2026-10-21T15:15:00Z","v":18729,"vw":34.79839},{"c":34.965,"h":34.99,"l":34.775,"n":332,"o":34.81,"t":"2026-10-21T15:20:00Z","v":21240,"vw":34.91224},{"c":35.06,"h":35.105,"l":34.965,"n":580,"o":34.965,"t":"2026-10-21T15:25:00Z","v":39395,"vw":35.035071},{"c":34.95,"h":35.08,"l":34.95,"n":634,"o":35.05,"t":"2026-10-21T15:30:00Z","v":50419,"vw":35.020947},{"c":34.95,"h":34.97,"l":34.91,"n":248,"o":34.955,"t":"2026-10-21T15:35:00Z","v":20653,"vw":34.937737},{"c":34.95,"h":34.99,"l":34.92,"n":193,"o":34.94,"t":"2026-10-21T15:40:00Z","v":14435,"vw":34.939286},{"c":34.91,"h":34.975,"l":34.88,"n":1642,"o":34.955,"t":"2026-10-21T15:45:00Z","v":142221,"vw":34.933054},{"c":34.87,"h":34.9,"l":34.84,"n":250,"o":34.9,"t":"2026-10-21T15:50:00Z","v":10548,"vw":34.878088},{"c":34.865,"h":34.89,"l":34.865,"n":181,"o":34.87,"t":"2026-10-21T15:55:00Z","v":6273,"vw":34.873646},{"c":34.85,"h":34.865,"l":34.845,"n":118,"o":34.86,"t":"2026-10-21T16:00:00Z","v":8064,"vw":34.851795},{"c":34.83,"h":34.85,"l":34.81,"n":217,"o":34.85,"t":"2026-10-21T16:05:00Z","v":14104,"vw":34.827057},{"c":34.81,"h":34.8442,"l":34.81,"n":120,"o":34.835,"t":"2026-10-21T16:10:00Z","v":4632,"vw":34.823363},{"c":34.81,"h":34.825,"l":34.8,"n":160,"o":34.81,"t":"2026-10-21T16:15:00Z","v":9088,"vw":34.813311},{"c":34.875,"h":34.88,"l":34.78,"n":222,"o":34.81,"t":"2026-10-21T16:20:00Z","v":13480,"vw":34.83263},{"c":34.86,"h":34.92,"l":34.85,"n":183,"o":34.885,"t":"2026-10-21T16:25:00Z","v":7496,"vw":34.876259},{"c":34.77,"h":34.8675,"l":34.77,"n":124,"o":34.865,"t":"2026-10-21T16:30:00Z","v":5679,"vw":34.827013},{"c":35.11,"h":35.135,"l":34.75,"n":911,"o":34.76,"t":"2026-10-21T16:35:00Z","v":52173,"vw":34.913772},{"c":35.015,"h":35.16,"l":34.92,"n":416,"o":35.115,"t":"2026-10-21T16:40:00Z","v":29295,"vw":35.017574},{"c":34.945,"h":35.02,"l":34.94,"n":213,"o":35,"t":"2026-10-21T16:45:00Z","v":12220,"vw":34.970869},{"c":34.93,"h":34.945,"l":34.89,"n":149,"o":34.945,"t":"2026-10-21T16:50:00Z","v":7771,"vw":34.913248},{"c":34.82,"h":34.91,"l":34.82,"n":187,"o":34.91,"t":"2026-10-21T16:55:00Z","v":9935,"vw":34.869482},{"c":34.795,"h":34.835,"l":34.775,"n":203,"o":34.815,"t":"2026-10-21T17:00:00Z","v":10031,"vw":34.805486},{"c":34.79,"h":34.815,"l":34.75,"n":324,"o":34.795,"t":"2026-10-21T17:05:00Z","v":18994,"vw":34.791014},{"c":34.86,"h":34.86,"l":34.78,"n":168,"o":34.785,"t":"2026-10-21T17:10:00Z","v":8534,"vw":34.821457},{"c":34.83,"h":34.88,"l":34.83,"n":170,"o":34.88,"t":"2026-10-21T17:15:00Z","v":7524,"vw":34.846824},{"c":34.805,"h":34.83,"l":34.805,"n":154,"o":34.83,"t":"2026-10-21T17:20:00Z","v":6264,"vw":34.818957},{"c":34.72,"h":34.82,"l":34.68,"n":455,"o":34.82,"t":"2026-10-21T17:25:00Z","v":30504,"vw":34.7282},{"c":34.745,"h":34.745,"l":34.68,"n":251,"o":34.71,"t":"2026-10-21T17:30:00Z","v":17121,"vw":34.711097},{"c":34.715,"h":34.76,"l":34.7,"n":135,"o":34.74,"t":"2026-10-21T17:35:00Z","v":8377,"vw":34.736265},{"c":34.73,"h":34.76,"l":34.7,"n":186,"o":34.7,"t":"2026-10-21T17:40:00Z","v":9985,"vw":34.744288},{"c":34.73,"h":34.74,"l":34.7,"n":202,"o":34.73,"t":"2026-10-21T17:45:00Z","v":12898,"vw":34.720202},{"c":34.82,"h":34.83,"l":34.73,"n":154,"o":34.73,"t":"2026-10-21T17:50:00Z","v":8638,"vw":34.766538},{"c":34.825,"h":34.87,"l":34.82,"n":238,"o":34.83,"t":"2026-10-21T17:55:00Z","v":14559,"vw":34.83788},{"c":34.85,"h":34.88,"l":34.81,"n":201,"o":34.83,"t":"2026-10-21T18:00:00Z","v":14996,"vw":34.842657},{"c":34.84,"h":34.86,"l":34.78,"n":169,"o":34.84,"t":"2026-10-21T18:05:00Z","v":9799,"vw":34.813372},{"c":34.88,"h":34.895,"l":34.84,"n":208,"o":34.84,"t":"2026-10-21T18:10:00Z","v":14636,"vw":34.860503},{"c":34.83,"h":34.89,"l":34.8,"n":402,"o":34.87,"t":"2026-10-21T18:15:00Z","v":28777,"vw":34.848832},{"c":34.79,"h":34.82,"l":34.76,"n":178,"o":34.82,"t":"2026-10-21T18:20:00Z","v":9160,"vw":34.784028},{"c":34.82,"h":34.82,"l":34.785,"n":390,"o":34.795,"t":"2026-10-21T18:25:00Z","v":29420,"vw":34.802282},{"c":34.86,"h":34.86,"l":34.81,"n":328,"o":34.825,"t":"2026-10-21T18:30:00Z","v":29333,"vw":34.829784},{"c":34.86,"h":34.87,"l":34.83,"n":187,"o":34.86,"t":"2026-10-21T18:35:00Z","v":10208,"vw":34.849198},{"c":34.88,"h":34.895,"l":34.85,"n":183,"o":34.855,"t":"2026-10-21T18:40:00Z","v":10627,"vw":34.877506},{"c":34.68,"h":34.865,"l":34.68,"n":562,"o":34.865,"t":"2026-10-21T18:45:00Z","v":46094,"vw":34.794375},{"c":34.66,"h":34.73,"l":34.63,"n":272,"o":34.68,"t":"2026-10-21T18:50:00Z","v":20449,"vw":34.68443},{"c":34.42,"h":34.68,"l":34.39,"n":1079,"o":34.68,"t":"2026-10-21T18:55:00Z","v":77911,"vw":34.431278},{"c":34.37,"h":34.435,"l":34.225,"n":545,"o":34.41,"t":"2026-10-21T19:00:00Z","v":36295,"vw":34.346941},{"c":34.345,"h":34.41,"l":34.32,"n":330,"o":34.375,"t":"2026-10-21T19:05:00Z","v":23927,"vw":34.367643},{"c":34.395,"h":34.395,"l":34.25,"n":436,"o":34.35,"t":"2026-10-21T19:10:00Z","v":28954,"vw":34.322892},{"c":34.46,"h":34.5,"l":34.365,"n":420,"o":34.38,"t":"2026-10-21T19:15:00Z","v":34194,"vw":34.449933},{"c":34.46,"h":34.49,"l":34.39,"n":361,"o":34.45,"t":"2026-10-21T19:20:00Z","v":28304,"vw":34.435822},{"c":34.625,"h":34.625,"l":34.46,"n":450,"o":34.46,"t":"2026-10-21T19:25:00Z","v":30246,"vw":34.535273},{"c":34.67,"h":34.7,"l":34.58,"n":469,"o":34.61,"t":"2026-10-21T19:30:00Z","v":39691,"vw":34.632264},{"c":34.875,"h":34.875,"l":34.67,"n":370,"o":34.67,"t":"2026-10-21T19:35:00Z","v":30657,"vw":34.745371},{"c":34.86,"h":34.875,"l":34.765,"n":1132,"o":34.87,"t":"2026-10-21T19:40:00Z","v":105673,"vw":34.837578},{"c":34.995,"h":35.045,"l":34.81,"n":1267,"o":34.85,"t":"2026-10-21T19:45:00Z","v":204241,"vw":34.927577},{"c":34.94,"h":35.035,"l":34.91,"n":1403,"o":34.99,"t":"2026-10-21T19:50:00Z","v":113930,"vw":34.964694},{"c":34.955,"h":34.97,"l":34.86,"n":3639,"o":34.94,"t":"2026-10-21T19:55:00Z","v":310164,"vw":34.908156},{"c":34.96,"h":34.96,"l":34.96,"n":40,"o":34.96,"t":"2026-10-21T20:00:00Z","v":197096,"vw":34.96},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-21T21:45:00Z","v":250,"vw":35},{"c":33.85,"h":34.08,"l":33.85,"n":10,"o":34.08,"t":"2026-10-22T08:00:00Z","v":1056,"vw":33.915577},{"c":33.85,"h":33.85,"l":33.78,"n":3,"o":33.78,"t":"2026-10-22T08:55:00Z","v":379,"vw":33.830501},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-22T09:25:00Z","v":241,"vw":33.85},{"c":33.8,"h":33.81,"l":33.8,"n":4,"o":33.81,"t":"2026-10-22T11:15:00Z","v":793,"vw":33.801261},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-22T11:20:00Z","v":173,"vw":33.68},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-22T11:40:00Z","v":1485,"vw":33.37},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-22T12:10:00Z","v":172,"vw":33.76},{"c":33.9016,"h":34.07,"l":33.9015,"n":57,"o":34,"t":"2026-10-22T12:45:00Z","v":9480,"vw":33.968823},{"c":33.78,"h":33.8,"l":33.78,"n":4,"o":33.8,"t":"2026-10-22T12:50:00Z","v":4828,"vw":33.783113},{"c":33.72,"h":33.87,"l":33.72,"n":3,"o":33.87,"t":"2026-10-22T13:25:00Z","v":600,"vw":33.803333},{"c":33.06,"h":33.71,"l":32.93,"n":1116,"o":33.6,"t":"2026-10-22T13:30:00Z","v":115034,"vw":33.213859},{"c":33.255,"h":33.37,"l":33,"n":324,"o":33.17,"t":"2026-10-22T13:35:00Z","v":57666,"vw":33.240355},{"c":33.185,"h":33.4,"l":33.18,"n":640,"o":33.22,"t":"2026-10-22T13:40:00Z","v":49612,"vw":33.27548},{"c":33.2,"h":33.32,"l":33,"n":3730,"o":33.17,"t":"2026-10-22T13:45:00Z","v":259534,"vw":33.104133},{"c":33.17,"h":33.23,"l":33.0417,"n":1544,"o":33.2,"t":"2026-10-22T13:50:00Z","v":141879,"vw":33.170173},{"c":33.35,"h":33.39,"l":33.145,"n":978,"o":33.145,"t":"2026-10-22T13:55:00Z","v":91713,"vw":33.314872},{"c":33.29,"h":33.4,"l":33.21,"n":651,"o":33.35,"t":"2026-10-22T14:00:00Z","v":65928,"vw":33.306093},{"c":33.165,"h":33.335,"l":33.135,"n":1041,"o":33.31,"t":"2026-10-22T14:05:00Z","v":93258,"vw":33.227823},{"c":33.07,"h":33.195,"l":33.06,"n":480,"o":33.15,"t":"2026-10-22T14:10:00Z","v":33322,"vw":33.130993},{"c":33.0141,"h":33.05,"l":32.9322,"n":375,"o":33.05,"t":"2026-10-22T14:15:00Z","v":31582,"vw":33.002628},{"c":32.82,"h":33.01,"l":32.82,"n":590,"o":33.005,"t":"2026-10-22T14:20:00Z","v":46329,"vw":32.904169},{"c":32.695,"h":32.84,"l":32.65,"n":332,"o":32.835,"t":"2026-10-22T14:25:00Z","v":25661,"vw":32.744963},{"c":32.695,"h":32.71,"l":32.63,"n":430,"o":32.69,"t":"2026-10-22T14:30:00Z","v":58925,"vw":32.67006},{"c":32.6,"h":32.69,"l":32.55,"n":399,"o":32.685,"t":"2026-10-22T14:35:00Z","v":27756,"vw":32.604907},{"c":32.81,"h":32.83,"l":32.615,"n":300,"o":32.62,"t":"2026-10-22T14:40:00Z","v":20668,"vw":32.724963},{"c":32.75,"h":32.8,"l":32.7116,"n":237,"o":32.795,"t":"2026-10-22T14:45:00Z","v":15616,"vw":32.742131},{"c":32.77,"h":32.815,"l":32.71,"n":290,"o":32.73,"t":"2026-10-22T14:50:00Z","v":20151,"vw":32.752782},{"c":32.69,"h":32.76,"l":32.65,"n":262,"o":32.75,"t":"2026-10-22T14:55:00Z","v":15640,"vw":32.684219},{"c":32.67,"h":32.72,"l":32.62,"n":337,"o":32.6962,"t":"2026-10-22T15:00:00Z","v":21391,"vw":32.696184},{"c":32.59,"h":32.64,"l":32.56,"n":281,"o":32.64,"t":"2026-10-22T15:05:00Z","v":14553,"vw":32.613388},{"c":32.55,"h":32.595,"l":32.5,"n":607,"o":32.59,"t":"2026-10-22T15:10:00Z","v":36722,"vw":32.535471},{"c":32.76,"h":32.77,"l":32.55,"n":338,"o":32.55,"t":"2026-10-22T15:15:00Z","v":21175,"vw":32.701252},{"c":32.8,"h":32.81,"l":32.71,"n":336,"o":32.77,"t":"2026-10-22T15:20:00Z","v":26005,"vw":32.752088},{"c":32.69,"h":32.8,"l":32.69,"n":280,"o":32.8,"t":"2026-10-22T15:25:00Z","v":21561,"vw":32.744841},{"c":32.74,"h":32.78,"l":32.68,"n":174,"o":32.7,"t":"2026-10-22T15:30:00Z","v":10535,"vw":32.725031},{"c":32.73,"h":32.8199,"l":32.71,"n":272,"o":32.73,"t":"2026-10-22T15:35:00Z","v":24587,"vw":32.757284},{"c":32.725,"h":32.8,"l":32.6,"n":1316,"o":32.71,"t":"2026-10-22T15:40:00Z","v":182869,"vw":32.67652},{"c":32.75,"h":32.8,"l":32.725,"n":160,"o":32.74,"t":"2026-10-22T15:45:00Z","v":10246,"vw":32.749807},{"c":32.8,"h":32.815,"l":32.745,"n":153,"o":32.77,"t":"2026-10-22T15:50:00Z","v":10260,"vw":32.781936},{"c":32.81,"h":32.85,"l":32.765,"n":220,"o":32.805,"t":"2026-10-22T15:55:00Z","v":13173,"vw":32.796779},{"c":32.81,"h":32.905,"l":32.79,"n":212,"o":32.865,"t":"2026-10-22T16:00:00Z","v":12802,"vw":32.827122},{"c":32.88,"h":32.885,"l":32.79,"n":269,"o":32.825,"t":"2026-10-22T16:05:00Z","v":16030,"vw":32.820975},{"c":32.845,"h":32.86,"l":32.775,"n":245,"o":32.86,"t":"2026-10-22T16:10:00Z","v":12972,"vw":32.81716},{"c":32.835,"h":32.89,"l":32.82,"n":147,"o":32.845,"t":"2026-10-22T16:15:00Z","v":11331,"vw":32.857519},{"c":32.76,"h":32.845,"l":32.74,"n":365,"o":32.83,"t":"2026-10-22T16:20:00Z","v":24156,"vw":32.816553},{"c":32.67,"h":32.79,"l":32.65,"n":211,"o":32.77,"t":"2026-10-22T16:25:00Z","v":12920,"vw":32.692699},{"c":32.63,"h":32.66,"l":32.61,"n":105,"o":32.66,"t":"2026-10-22T16:30:00Z","v":6403,"vw":32.631385},{"c":32.61,"h":32.67,"l":32.6,"n":232,"o":32.63,"t":"2026-10-22T16:35:00Z","v":15307,"vw":32.642686},{"c":32.525,"h":32.59,"l":32.525,"n":193,"o":32.59,"t":"2026-10-22T16:40:00Z","v":9728,"vw":32.560279},{"c":32.475,"h":32.52,"l":32.42,"n":455,"o":32.52,"t":"2026-10-22T16:45:00Z","v":27911,"vw":32.459885},{"c":32.66,"h":32.67,"l":32.44,"n":475,"o":32.475,"t":"2026-10-22T16:50:00Z","v":27196,"vw":32.566513},{"c":32.735,"h":32.75,"l":32.605,"n":297,"o":32.65,"t":"2026-10-22T16:55:00Z","v":17852,"vw":32.660185},{"c":32.61,"h":32.735,"l":32.54,"n":619,"o":32.735,"t":"2026-10-22T17:00:00Z","v":62319,"vw":32.620866},{"c":32.55,"h":32.64,"l":32.5,"n":308,"o":32.625,"t":"2026-10-22T17:05:00Z","v":17518,"vw":32.563152},{"c":32.59,"h":32.61,"l":32.53,"n":261,"o":32.55,"t":"2026-10-22T17:10:00Z","v":15123,"vw":32.582037},{"c":32.61,"h":32.66,"l":32.58,"n":355,"o":32.6,"t":"2026-10-22T17:15:00Z","v":21906,"vw":32.616643},{"c":32.66,"h":32.665,"l":32.58,"n":333,"o":32.6,"t":"2026-10-22T17:20:00Z","v":24713,"vw":32.614405},{"c":32.81,"h":32.85,"l":32.67,"n":417,"o":32.68,"t":"2026-10-22T17:25:00Z","v":32895,"vw":32.750698},{"c":32.84,"h":32.85,"l":32.77,"n":381,"o":32.81,"t":"2026-10-22T17:30:00Z","v":45844,"vw":32.811155},{"c":32.9,"h":32.92,"l":32.785,"n":548,"o":32.83,"t":"2026-10-22T17:35:00Z","v":62638,"vw":32.86128},{"c":33.0302,"h":33.045,"l":32.875,"n":524,"o":32.91,"t":"2026-10-22T17:40:00Z","v":76896,"vw":32.961384},{"c":33.02,"h":33.065,"l":33.01,"n":421,"o":33.05,"t":"2026-10-22T17:45:00Z","v":35097,"vw":33.041563},{"c":33.03,"h":33.05,"l":32.97,"n":476,"o":33.01,"t":"2026-10-22T17:50:00Z","v":37171,"vw":33.014179},{"c":33.01,"h":33.08,"l":32.975,"n":427,"o":33.03,"t":"2026-10-22T17:55:00Z","v":32817,"vw":33.014416},{"c":32.96,"h":33.015,"l":32.89,"n":517,"o":33.015,"t":"2026-10-22T18:00:00Z","v":34215,"vw":32.94323},{"c":32.95,"h":32.99,"l":32.89,"n":495,"o":32.965,"t":"2026-10-22T18:05:00Z","v":49838,"vw":32.921},{"c":32.95,"h":32.97,"l":32.905,"n":337,"o":32.95,"t":"2026-10-22T18:10:00Z","v":20792,"vw":32.94468},{"c":33.02,"h":33.02,"l":32.935,"n":423,"o":32.955,"t":"2026-10-22T18:15:00Z","v":26607,"vw":32.984623},{"c":33.01,"h":33.065,"l":32.98,"n":305,"o":33.02,"t":"2026-10-22T18:20:00Z","v":20441,"vw":33.028744},{"c":33.03,"h":33.03,"l":32.96,"n":343,"o":33,"t":"2026-10-22T18:25:00Z","v":21345,"vw":33.01645},{"c":33.01,"h":33.03,"l":32.94,"n":504,"o":33.02,"t":"2026-10-22T18:30:00Z","v":38699,"vw":32.995499},{"c":32.98,"h":33.045,"l":32.97,"n":464,"o":33.01,"t":"2026-10-22T18:35:00Z","v":31421,"vw":33.010306},{"c":32.98,"h":33,"l":32.945,"n":605,"o":32.97,"t":"2026-10-22T18:40:00Z","v":41637,"vw":32.974169},{"c":32.89,"h":32.99,"l":32.87,"n":905,"o":32.985,"t":"2026-10-22T18:45:00Z","v":80242,"vw":32.919628},{"c":32.88,"h":32.91,"l":32.83,"n":299,"o":32.89,"t":"2026-10-22T18:50:00Z","v":20089,"vw":32.875519},{"c":32.83,"h":32.9,"l":32.83,"n":408,"o":32.875,"t":"2026-10-22T18:55:00Z","v":22334,"vw":32.880288},{"c":32.71,"h":32.84,"l":32.65,"n":427,"o":32.84,"t":"2026-10-22T19:00:00Z","v":26651,"vw":32.709446},{"c":32.76,"h":32.7602,"l":32.695,"n":364,"o":32.72,"t":"2026-10-22T19:05:00Z","v":20709,"vw":32.740141},{"c":32.795,"h":32.855,"l":32.74,"n":534,"o":32.77,"t":"2026-10-22T19:10:00Z","v":31257,"vw":32.809863},{"c":32.81,"h":32.825,"l":32.76,"n":538,"o":32.78,"t":"2026-10-22T19:15:00Z","v":29521,"vw":32.788598},{"c":32.85,"h":32.93,"l":32.8,"n":469,"o":32.8,"t":"2026-10-22T19:20:00Z","v":31236,"vw":32.868391},{"c":32.905,"h":32.92,"l":32.85,"n":468,"o":32.85,"t":"2026-10-22T19:25:00Z","v":31245,"vw":32.885873},{"c":32.77,"h":32.9076,"l":32.755,"n":510,"o":32.905,"t":"2026-10-22T19:30:00Z","v":38047,"vw":32.827645},{"c":32.705,"h":32.81,"l":32.69,"n":455,"o":32.76,"t":"2026-10-22T19:35:00Z","v":30395,"vw":32.740957},{"c":32.82,"h":32.835,"l":32.68,"n":701,"o":32.705,"t":"2026-10-22T19:40:00Z","v":44947,"vw":32.761154},{"c":32.83,"h":32.85,"l":32.74,"n":705,"o":32.805,"t":"2026-10-22T19:45:00Z","v":49342,"vw":32.798518},{"c":32.92,"h":32.97,"l":32.76,"n":940,"o":32.84,"t":"2026-10-22T19:50:00Z","v":65650,"vw":32.904211},{"c":32.905,"h":32.99,"l":32.85,"n":2735,"o":32.92,"t":"2026-10-22T19:55:00Z","v":236839,"vw":32.908026},{"c":32.91,"h":32.91,"l":32.91,"n":31,"o":32.91,"t":"2026-10-22T20:00:00Z","v":235314,"vw":32.91},{"c":33,"h":33,"l":32.99,"n":16,"o":32.99,"t":"2026-10-22T20:05:00Z","v":2733,"vw":32.999532},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T20:10:00Z","v":109,"vw":33},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-22T21:10:00Z","v":168090,"vw":33.01},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T23:55:00Z","v":200,"vw":33.11}],"history":[{"c":18.5,"h":19.06,"l":18.425,"n":11624,"o":18.87,"t":"2024-10-21T04:00:00Z","v":1552423,"vw":18.706336},{"c":18.66,"h":18.77,"l":18.43,"n":11785,"o":18.67,"t":"2024-10-22T04:00:00Z","v":1186373,"vw":18.570817},{"c":18.14,"h":18.5418,"l":17.96,"n":9548,"o":18.28,"t":"2024-10-23T04:00:00Z","v":1093638,"vw":18.149611},{"c":17.99,"h":18.25,"l":17.545,"n":10650,"o":18.2,"t":"2024-10-24T04:00:00Z","v":1782547,"vw":17.857497},{"c":17.38,"h":17.9,"l":17.36,"n":11911,"o":17.89,"t":"2024-10-25T04:00:00Z","v":2223005,"vw":17.513538},{"c":17.13,"h":17.44,"l":17.13,"n":8354,"o":17.38,"t":"2024-10-28T04:00:00Z","v":1340314,"vw":17.241639},{"c":18.01,"h":18.06,"l":17.294,"n":11672,"o":17.32,"t":"2024-10-29T04:00:00Z","v":1759590,"vw":17.758471},{"c":17.96,"h":18.04,"l":17.56,"n":12897,"o":18.04,"t":"2024-10-30T04:00:00Z","v":2097814,"vw":17.90355},{"c":17.37,"h":17.71,"l":17.18,"n":12883,"o":17.62,"t":"2024-10-31T04:00:00Z","v":1677228,"vw":17.433925},{"c":16.34,"h":17.8499,"l":16.3,"n":25391,"o":17.49,"t":"2024-11-01T04:00:00Z","v":3144557,"vw":16.609315},{"c":16.46,"h":16.79,"l":16.19,"n":12851,"o":16.34,"t":"2024-11-04T05:00:00Z","v":1994041,"vw":16.533682},{"c":16.41,"h":16.66,"l":16.155,"n":12813,"o":16.57,"t":"2024-11-05T05:00:00Z","v":1841496,"vw":16.348075},{"c":16.2,"h":16.3479,"l":15.41,"n":14048,"o":15.65,"t":"2024-11-06T05:00:00Z","v":2006889,"vw":16.100867},{"c":16.74,"h":16.82,"l":16.08,"n":13871,"o":16.29,"t":"2024-11-07T05:00:00Z","v":1295237,"vw":16.556769},{"c":16.65,"h":16.73,"l":16.27,"n":11630,"o":16.52,"t":"2024-11-08T05:00:00Z","v":1159791,"vw":16.533479},{"c":15.55,"h":16.18,"l":15.22,"n":24049,"o":15.98,"t":"2024-11-11T05:00:00Z","v":2593431,"vw":15.583808},{"c":15.37,"h":15.53,"l":15.19,"n":13588,"o":15.25,"t":"2024-11-12T05:00:00Z","v":1770117,"vw":15.337853},{"c":15.36,"h":15.71,"l":15.2393,"n":13283,"o":15.51,"t":"2024-11-13T05:00:00Z","v":1769347,"vw":15.405993},{"c":15.29,"h":15.44,"l":15.15,"n":12699,"o":15.22,"t":"2024-11-14T05:00:00Z","v":2885541,"vw":15.299297},{"c":15.2,"h":15.59,"l":15.075,"n":11166,"o":15.47,"t":"2024-11-15T05:00:00Z","v":2418163,"vw":15.253317},{"c":15.99,"h":16.16,"l":15.66,"n":11138,"o":15.78,"t":"2024-11-18T05:00:00Z","v":1650461,"vw":15.988687},{"c":16.33,"h":16.335,"l":15.97,"n":8411,"o":16.15,"t":"2024-11-19T05:00:00Z","v":920619,"vw":16.196274},{"c":16.18,"h":16.41,"l":16.12,"n":10284,"o":16.29,"t":"2024-11-20T05:00:00Z","v":980151,"vw":16.209408},{"c":16.66,"h":16.68,"l":16.18,"n":9309,"o":16.39,"t":"2024-11-21T05:00:00Z","v":904810,"vw":16.521148},{"c":16.56,"h":16.75,"l":16.47,"n":9427,"o":16.74,"t":"2024-11-22T05:00:00Z","v":832140,"vw":16.601753},{"c":15.69,"h":16.1,"l":15.655,"n":10424,"o":16.1,"t":"2024-11-25T05:00:00Z","v":1058740,"vw":15.79589},{"c":15.7,"h":15.72,"l":15.501,"n":7082,"o":15.63,"t":"2024-11-26T05:00:00Z","v":714547,"vw":15.65658},{"c":15.88,"h":16.025,"l":15.77,"n":7249,"o":15.82,"t":"2024-11-27T05:00:00Z","v":759586,"vw":15.878084},{"c":16,"h":16.22,"l":15.81,"n":4087,"o":15.94,"t":"2024-11-29T05:00:00Z","v":376706,"vw":16.042868},{"c":15.79,"h":15.92,"l":15.6,"n":10025,"o":15.89,"t":"2024-12-02T05:00:00Z","v":1069423,"vw":15.751558},{"c":16.23,"h":16.37,"l":15.99,"n":8184,"o":16,"t":"2024-12-03T05:00:00Z","v":983377,"vw":16.229046},{"c":16.23,"h":16.5,"l":16.15,"n":9842,"o":16.19,"t":"2024-12-04T05:00:00Z","v":1147787,"vw":16.24913},{"c":16.18,"h":16.53,"l":16.15,"n":7101,"o":16.32,"t":"2024-12-05T05:00:00Z","v":705039,"vw":16.255831},{"c":15.83,"h":16.21,"l":15.75,"n":6487,"o":16.21,"t":"2024-12-06T05:00:00Z","v":668059,"vw":15.849157},{"c":16.53,"h":16.99,"l":16.33,"n":12800,"o":16.42,"t":"2024-12-09T05:00:00Z","v":1073853,"vw":16.684629},{"c":16.65,"h":16.81,"l":16.5,"n":7215,"o":16.71,"t":"2024-12-10T05:00:00Z","v":1008707,"vw":16.632332},{"c":17.24,"h":17.3746,"l":16.75,"n":13414,"o":16.76,"t":"2024-12-11T05:00:00Z","v":899817,"vw":17.186163},{"c":16.53,"h":17.005,"l":16.53,"n":9501,"o":16.82,"t":"2024-12-12T05:00:00Z","v":927839,"vw":16.655599},{"c":15.96,"h":16.44,"l":15.87,"n":9658,"o":16.35,"t":"2024-12-13T05:00:00Z","v":950000,"vw":15.994507},{"c":15.97,"h":16.13,"l":15.87,"n":9211,"o":16.02,"t":"2024-12-16T05:00:00Z","v":686767,"vw":16.006216},{"c":15.94,"h":15.98,"l":15.5208,"n":9913,"o":15.74,"t":"2024-12-17T05:00:00Z","v":950529,"vw":15.857359},{"c":15.17,"h":15.9752,"l":15.135,"n":8471,"o":15.91,"t":"2024-12-18T05:00:00Z","v":1001764,"vw":15.45197},{"c":14.97,"h":15.31,"l":14.905,"n":8977,"o":15.16,"t":"2024-12-19T05:00:00Z","v":832796,"vw":15.0373},{"c":15.19,"h":15.36,"l":15.05,"n":11250,"o":15.05,"t":"2024-12-20T05:00:00Z","v":2156598,"vw":15.206397},{"c":15.18,"h":15.25,"l":14.93,"n":9988,"o":15.09,"t":"2024-12-23T05:00:00Z","v":907482,"vw":15.149631},{"c":15.04,"h":15.22,"l":14.95,"n":4096,"o":15.17,"t":"2024-12-24T05:00:00Z","v":412333,"vw":15.028229},{"c":15.09,"h":15.215,"l":14.98,"n":5781,"o":15.07,"t":"2024-12-26T05:00:00Z","v":492226,"vw":15.120129},{"c":14.97,"h":15.02,"l":14.74,"n":6957,"o":14.87,"t":"2024-12-27T05:00:00Z","v":559766,"vw":14.9343},{"c":14.7,"h":14.911,"l":14.55,"n":7915,"o":14.87,"t":"2024-12-30T05:00:00Z","v":916606,"vw":14.712929},{"c":14.87,"h":14.97,"l":14.61,"n":9240,"o":14.68,"t":"2024-12-31T05:00:00Z","v":1421327,"vw":14.867429},{"c":15.69,"h":15.74,"l":15.22,"n":7167,"o":15.3,"t":"2025-01-02T05:00:00Z","v":955987,"vw":15.574823},{"c":15.53,"h":15.7,"l":15.485,"n":5851,"o":15.7,"t":"2025-01-03T05:00:00Z","v":444967,"vw":15.559016},{"c":15.27,"h":15.55,"l":15.1889,"n":5809,"o":15.53,"t":"2025-01-06T05:00:00Z","v":546621,"vw":15.328259},{"c":15.37,"h":15.66,"l":15.21,"n":7564,"o":15.36,"t":"2025-01-07T05:00:00Z","v":960322,"vw":15.358723},{"c":16.05,"h":16.06,"l":15.42,"n":8122,"o":15.57,"t":"2025-01-08T05:00:00Z","v":900513,"vw":15.864776},{"c":15.97,"h":16.49,"l":15.89,"n":8705,"o":16.39,"t":"2025-01-10T05:00:00Z","v":787419,"vw":16.071058},{"c":15.37,"h":15.78,"l":15.26,"n":8772,"o":15.77,"t":"2025-01-13T05:00:00Z","v":947190,"vw":15.389218},{"c":15.6,"h":15.82,"l":15.25,"n":18071,"o":15.49,"t":"2025-01-14T05:00:00Z","v":1965487,"vw":15.590041},{"c":14.96,"h":15.92,"l":14.5,"n":23236,"o":15.92,"t":"2025-01-15T05:00:00Z","v":3048523,"vw":14.88174},{"c":14.57,"h":15.24,"l":14.49,"n":21427,"o":15.17,"t":"2025-01-16T05:00:00Z","v":2669224,"vw":14.670819},{"c":14.51,"h":14.67,"l":14.26,"n":12983,"o":14.38,"t":"2025-01-17T05:00:00Z","v":1282318,"vw":14.553508},{"c":14.81,"h":14.865,"l":14.57,"n":19193,"o":14.6,"t":"2025-01-21T05:00:00Z","v":2470850,"vw":14.750515},{"c":14.95,"h":15.26,"l":14.68,"n":12108,"o":15,"t":"2025-01-22T05:00:00Z","v":1319730,"vw":14.984766},{"c":15.01,"h":15.02,"l":14.47,"n":10233,"o":14.76,"t":"2025-01-23T05:00:00Z","v":1079728,"vw":14.830396},{"c":15.53,"h":15.64,"l":15.18,"n":13382,"o":15.31,"t":"2025-01-24T05:00:00Z","v":1421367,"vw":15.491296},{"c":15.15,"h":15.23,"l":14.955,"n":14122,"o":15.2,"t":"2025-01-27T05:00:00Z","v":1176205,"vw":15.11412},{"c":15.17,"h":15.36,"l":15.1,"n":15191,"o":15.17,"t":"2025-01-28T05:00:00Z","v":1843666,"vw":15.192265},{"c":15.09,"h":15.3,"l":14.74,"n":11200,"o":15.17,"t":"2025-01-29T05:00:00Z","v":1217059,"vw":15.011292},{"c":15.42,"h":15.76,"l":15.275,"n":23988,"o":15.44,"t":"2025-01-30T05:00:00Z","v":2100585,"vw":15.553468},{"c":15.24,"h":15.57,"l":15.095,"n":14776,"o":15.53,"t":"2025-01-31T05:00:00Z","v":1836720,"vw":15.389656},{"c":15.22,"h":15.53,"l":15.06,"n":10756,"o":15.23,"t":"2025-02-03T05:00:00Z","v":1317800,"vw":15.299861},{"c":15.53,"h":15.65,"l":15.325,"n":14715,"o":15.4,"t":"2025-02-04T05:00:00Z","v":2371261,"vw":15.533437},{"c":15.79,"h":16.2688,"l":15.675,"n":23529,"o":15.81,"t":"2025-02-05T05:00:00Z","v":2635384,"vw":15.910509},{"c":14.01,"h":14.655,"l":13.69,"n":41886,"o":14.5,"t":"2025-02-06T05:00:00Z","v":6634309,"vw":14.059798},{"c":13.93,"h":14.23,"l":13.795,"n":19850,"o":14.08,"t":"2025-02-07T05:00:00Z","v":2296450,"vw":13.978908},{"c":14.5,"h":14.58,"l":14.08,"n":18653,"o":14.25,"t":"2025-02-10T05:00:00Z","v":2898142,"vw":14.386384},{"c":14.4,"h":14.685,"l":14.32,"n":12774,"o":14.35,"t":"2025-02-11T05:00:00Z","v":1590610,"vw":14.506833},{"c":14.5,"h":14.64,"l":14.24,"n":12476,"o":14.26,"t":"2025-02-12T05:00:00Z","v":1337595,"vw":14.472828},{"c":14.85,"h":14.855,"l":14.4,"n":14850,"o":14.58,"t":"2025-02-13T05:00:00Z","v":1019809,"vw":14.763681},{"c":13.98,"h":15.06,"l":13.95,"n":16435,"o":14.9,"t":"2025-02-14T05:00:00Z","v":2279132,"vw":14.243515},{"c":14.44,"h":14.52,"l":14.065,"n":15567,"o":14.2,"t":"2025-02-18T05:00:00Z","v":1816056,"vw":14.400366},{"c":14.45,"h":14.455,"l":14.14,"n":12125,"o":14.29,"t":"2025-02-19T05:00:00Z","v":1417789,"vw":14.326996},{"c":14.67,"h":14.9,"l":14.46,"n":16360,"o":14.48,"t":"2025-02-20T05:00:00Z","v":2055327,"vw":14.67985},{"c":13.41,"h":14.4,"l":13.29,"n":22746,"o":14.14,"t":"2025-02-21T05:00:00Z","v":3004072,"vw":13.640376},{"c":14.11,"h":14.23,"l":13.415,"n":18926,"o":13.67,"t":"2025-02-24T05:00:00Z","v":2891725,"vw":13.94373},{"c":14.14,"h":14.16,"l":13.625,"n":18704,"o":13.99,"t":"2025-02-25T05:00:00Z","v":2244164,"vw":13.952925},{"c":14.45,"h":14.53,"l":13.995,"n":10692,"o":14.03,"t":"2025-02-26T05:00:00Z","v":1167688,"vw":14.433175},{"c":13.68,"h":14.28,"l":13.66,"n":13434,"o":14.12,"t":"2025-02-27T05:00:00Z","v":1734762,"vw":13.870759},{"c":13.77,"h":13.79,"l":13.3,"n":15710,"o":13.4,"t":"2025-02-28T05:00:00Z","v":3021729,"vw":13.634433},{"c":13.56,"h":14.15,"l":13.46,"n":10950,"o":14.05,"t":"2025-03-03T05:00:00Z","v":1107937,"vw":13.725398},{"c":13.82,"h":13.97,"l":13.375,"n":13181,"o":13.75,"t":"2025-03-04T05:00:00Z","v":1409537,"vw":13.703328},{"c":14.35,"h":14.375,"l":13.78,"n":9950,"o":13.79,"t":"2025-03-05T05:00:00Z","v":1187981,"vw":14.175205},{"c":14.32,"h":14.54,"l":14.22,"n":12685,"o":14.22,"t":"2025-03-06T05:00:00Z","v":1334249,"vw":14.389991},{"c":14.47,"h":14.63,"l":14.13,"n":12225,"o":14.37,"t":"2025-03-07T05:00:00Z","v":1372638,"vw":14.474194},{"c":14.35,"h":14.44,"l":14.06,"n":18009,"o":14.31,"t":"2025-03-10T04:00:00Z","v":1837194,"vw":14.263033},{"c":14.44,"h":15.03,"l":14.41,"n":18604,"o":14.6,"t":"2025-03-11T04:00:00Z","v":2418151,"vw":14.556975},{"c":14.65,"h":14.72,"l":14.1317,"n":10793,"o":14.4,"t":"2025-03-12T04:00:00Z","v":1681345,"vw":14.528836},{"c":15.3,"h":15.365,"l":14.69,"n":13747,"o":14.72,"t":"2025-03-13T04:00:00Z","v":1966267,"vw":15.188173},{"c":15.26,"h":15.55,"l":15.15,"n":11875,"o":15.53,"t":"2025-03-14T04:00:00Z","v":1152765,"vw":15.307675},{"c":15.49,"h":15.5,"l":14.96,"n":11510,"o":15,"t":"2025-03-17T04:00:00Z","v":1350605,"vw":15.342027},{"c":15.63,"h":16.095,"l":15.61,"n":17130,"o":15.93,"t":"2025-03-18T04:00:00Z","v":1651586,"vw":15.781631},{"c":15.73,"h":15.79,"l":15.42,"n":14062,"o":15.66,"t":"2025-03-19T04:00:00Z","v":1374975,"vw":15.609887},{"c":15.95,"h":15.98,"l":15.4,"n":13453,"o":15.46,"t":"2025-03-20T04:00:00Z","v":1596343,"vw":15.851398},{"c":15.64,"h":15.95,"l":15.57,"n":15910,"o":15.81,"t":"2025-03-21T04:00:00Z","v":2103733,"vw":15.668683},{"c":15.71,"h":15.89,"l":15.44,"n":13472,"o":15.6,"t":"2025-03-24T04:00:00Z","v":1409160,"vw":15.717716},{"c":16.59,"h":16.765,"l":15.92,"n":21893,"o":15.96,"t":"2025-03-25T04:00:00Z","v":2503319,"vw":16.568218},{"c":16.39,"h":16.765,"l":16.375,"n":21371,"o":16.6,"t":"2025-03-26T04:00:00Z","v":1968373,"vw":16.504222},{"c":16.67,"h":16.705,"l":16.36,"n":18635,"o":16.54,"t":"2025-03-27T04:00:00Z","v":1901811,"vw":16.623156},{"c":16.77,"h":17.179,"l":16.69,"n":13611,"o":16.85,"t":"2025-03-28T04:00:00Z","v":1672384,"vw":16.836661},{"c":16.82,"h":16.915,"l":16.44,"n":15613,"o":16.79,"t":"2025-03-31T04:00:00Z","v":2074776,"vw":16.781327},{"c":17.6,"h":17.62,"l":16.72,"n":26291,"o":16.72,"t":"2025-04-01T04:00:00Z","v":3519892,"vw":17.422445},{"c":17.92,"h":17.98,"l":17.43,"n":23377,"o":17.56,"t":"2025-04-02T04:00:00Z","v":3237347,"vw":17.821085},{"c":17.69,"h":18.195,"l":17.1101,"n":37431,"o":17.13,"t":"2025-04-03T04:00:00Z","v":5765798,"vw":17.730683},{"c":16.16,"h":17.33,"l":15.95,"n":24739,"o":17.15,"t":"2025-04-04T04:00:00Z","v":3040551,"vw":16.444903},{"c":15.7,"h":16.62,"l":15.3,"n":29132,"o":15.68,"t":"2025-04-07T04:00:00Z","v":3595216,"vw":15.841148},{"c":15.63,"h":16.6499,"l":15.445,"n":23558,"o":16.45,"t":"2025-04-08T04:00:00Z","v":2118050,"vw":15.96978},{"c":17.09,"h":17.43,"l":16.2,"n":37147,"o":16.5,"t":"2025-04-09T04:00:00Z","v":4775463,"vw":16.917912},{"c":18,"h":18.23,"l":17.28,"n":32773,"o":17.38,"t":"2025-04-10T04:00:00Z","v":2795290,"vw":17.85986},{"c":19.34,"h":19.545,"l":18.87,"n":42527,"o":18.98,"t":"2025-04-11T04:00:00Z","v":4225317,"vw":19.27448},{"c":19.4,"h":19.5291,"l":18.76,"n":20409,"o":19.05,"t":"2025-04-14T04:00:00Z","v":1801538,"vw":19.331532},{"c":19.36,"h":19.75,"l":19.2007,"n":16743,"o":19.75,"t":"2025-04-15T04:00:00Z","v":1542803,"vw":19.338383},{"c":20.06,"h":20.31,"l":19.84,"n":23587,"o":19.93,"t":"2025-04-16T04:00:00Z","v":2373586,"vw":20.035663},{"c":19.8,"h":20.1,"l":19.68,"n":18737,"o":19.91,"t":"2025-04-17T04:00:00Z","v":1836278,"vw":19.860003},{"c":19.86,"h":20.65,"l":19.56,"n":15292,"o":20.6,"t":"2025-04-21T04:00:00Z","v":1501421,"vw":19.928388},{"c":19.49,"h":20.3498,"l":19.415,"n":23686,"o":19.91,"t":"2025-04-22T04:00:00Z","v":2645599,"vw":19.855351},{"c":19.05,"h":19.18,"l":18.37,"n":23675,"o":18.58,"t":"2025-04-23T04:00:00Z","v":2635312,"vw":18.945268},{"c":19.41,"h":19.54,"l":19.0801,"n":18233,"o":19.48,"t":"2025-04-24T04:00:00Z","v":2488034,"vw":19.327004},{"c":19.07,"h":19.18,"l":18.85,"n":12649,"o":18.9,"t":"2025-04-25T04:00:00Z","v":1196466,"vw":19.005716},{"c":19.21,"h":19.23,"l":18.6686,"n":15385,"o":18.85,"t":"2025-04-28T04:00:00Z","v":1693546,"vw":19.018977},{"c":18.69,"h":19.13,"l":18.5605,"n":14716,"o":19.04,"t":"2025-04-29T04:00:00Z","v":1779036,"vw":18.700062},{"c":18.84,"h":18.95,"l":18.49,"n":25966,"o":18.62,"t":"2025-04-30T04:00:00Z","v":3078726,"vw":18.771679},{"c":18.62,"h":18.785,"l":17.76,"n":37744,"o":18.3,"t":"2025-05-01T04:00:00Z","v":4617806,"vw":18.326852},{"c":18.3,"h":18.565,"l":18.02,"n":24047,"o":18.19,"t":"2025-05-02T04:00:00Z","v":3455456,"vw":18.257409},{"c":19.05,"h":19.1,"l":18.62,"n":14482,"o":18.95,"t":"2025-05-05T04:00:00Z","v":1813264,"vw":18.904391},{"c":20.4,"h":20.44,"l":19.42,"n":23836,"o":19.63,"t":"2025-05-06T04:00:00Z","v":2802737,"vw":20.119465},{"c":19.98,"h":20.33,"l":19.705,"n":23539,"o":20.02,"t":"2025-05-07T04:00:00Z","v":2202449,"vw":19.9687},{"c":19.55,"h":19.98,"l":19.49,"n":14294,"o":19.98,"t":"2025-05-08T04:00:00Z","v":1862824,"vw":19.658836},{"c":19.67,"h":19.91,"l":19.34,"n":16174,"o":19.91,"t":"2025-05-09T04:00:00Z","v":1683544,"vw":19.621601},{"c":17.87,"h":18.78,"l":17.7,"n":26181,"o":18.77,"t":"2025-05-12T04:00:00Z","v":3114315,"vw":18.007932},{"c":17.67,"h":18.005,"l":17.58,"n":15889,"o":17.88,"t":"2025-05-13T04:00:00Z","v":1782231,"vw":17.703442},{"c":17.4,"h":17.47,"l":17.18,"n":18511,"o":17.365,"t":"2025-05-14T04:00:00Z","v":1653321,"vw":17.341511},{"c":17.91,"h":17.95,"l":17.43,"n":22262,"o":17.72,"t":"2025-05-15T04:00:00Z","v":2297523,"vw":17.805777},{"c":17.85,"h":17.87,"l":17.412,"n":12280,"o":17.43,"t":"2025-05-16T04:00:00Z","v":1307780,"vw":17.770065},{"c":18.49,"h":18.5,"l":18.15,"n":11893,"o":18.23,"t":"2025-05-19T04:00:00Z","v":1262978,"vw":18.408861},{"c":19.32,"h":19.32,"l":18.4,"n":18061,"o":18.48,"t":"2025-05-20T04:00:00Z","v":2093822,"vw":18.931268},{"c":19.8,"h":19.985,"l":19.39,"n":17768,"o":19.57,"t":"2025-05-21T04:00:00Z","v":1868770,"vw":19.800364},{"c":19.44,"h":19.7,"l":19.29,"n":10833,"o":19.64,"t":"2025-05-22T04:00:00Z","v":1248339,"vw":19.490894},{"c":19.81,"h":19.99,"l":19.37,"n":19512,"o":19.98,"t":"2025-05-23T04:00:00Z","v":2087716,"vw":19.791036},{"c":19.82,"h":20.01,"l":19.31,"n":11344,"o":19.45,"t":"2025-05-27T04:00:00Z","v":1239980,"vw":19.776358},{"c":20.09,"h":20.13,"l":19.86,"n":9049,"o":19.87,"t":"2025-05-28T04:00:00Z","v":827300,"vw":20.020428},{"c":19.99,"h":20.23,"l":19.91,"n":8957,"o":20.05,"t":"2025-05-29T04:00:00Z","v":993945,"vw":20.043289},{"c":20.09,"h":20.19,"l":19.69,"n":17025,"o":19.89,"t":"2025-05-30T04:00:00Z","v":2403634,"vw":19.95163},{"c":21,"h":21.74,"l":20.51,"n":24135,"o":20.6,"t":"2025-06-02T04:00:00Z","v":2651652,"vw":21.162136},{"c":20.94,"h":20.98,"l":20.58,"n":18959,"o":20.68,"t":"2025-06-03T04:00:00Z","v":2059329,"vw":20.832582},{"c":20.95,"h":21.21,"l":20.86,"n":18175,"o":20.97,"t":"2025-06-04T04:00:00Z","v":1647796,"vw":20.994274},{"c":21.51,"h":21.79,"l":21.14,"n":28178,"o":21.52,"t":"2025-06-05T04:00:00Z","v":2831024,"vw":21.470716},{"c":21.13,"h":21.44,"l":20.845,"n":20985,"o":21.4,"t":"2025-06-06T04:00:00Z","v":2205379,"vw":21.13455},{"c":21.26,"h":21.37,"l":20.79,"n":18588,"o":21.21,"t":"2025-06-09T04:00:00Z","v":1801901,"vw":21.200003},{"c":20.79,"h":21.33,"l":20.66,"n":17809,"o":21.17,"t":"2025-06-10T04:00:00Z","v":1564300,"vw":20.859386},{"c":21.03,"h":21.03,"l":20.68,"n":13285,"o":20.84,"t":"2025-06-11T04:00:00Z","v":2076667,"vw":20.928988},{"c":21.22,"h":21.56,"l":21.2,"n":15473,"o":21.42,"t":"2025-06-12T04:00:00Z","v":1617492,"vw":21.332719},{"c":21.46,"h":21.565,"l":21.21,"n":23671,"o":21.5,"t":"2025-06-13T04:00:00Z","v":2701555,"vw":21.438881},{"c":21.28,"h":21.585,"l":20.94,"n":24536,"o":21.3,"t":"2025-06-16T04:00:00Z","v":2683131,"vw":21.236193},{"c":21.16,"h":21.445,"l":21.09,"n":14835,"o":21.36,"t":"2025-06-17T04:00:00Z","v":1788442,"vw":21.244339},{"c":20.93,"h":21.3484,"l":20.78,"n":14561,"o":21.1,"t":"2025-06-18T04:00:00Z","v":1729458,"vw":20.998408},{"c":20.83,"h":21.08,"l":20.5,"n":16768,"o":20.74,"t":"2025-06-20T04:00:00Z","v":2535449,"vw":20.795069},{"c":21.01,"h":21.39,"l":20.74,"n":22188,"o":20.84,"t":"2025-06-23T04:00:00Z","v":2095668,"vw":21.138627},{"c":20.38,"h":20.55,"l":19.84,"n":23878,"o":20.36,"t":"2025-06-24T04:00:00Z","v":2025382,"vw":20.333494},{"c":20.48,"h":20.71,"l":20.19,"n":15866,"o":20.37,"t":"2025-06-25T04:00:00Z","v":1400409,"vw":20.499804},{"c":20.59,"h":20.66,"l":20.32,"n":16169,"o":20.51,"t":"2025-06-26T04:00:00Z","v":1429559,"vw":20.534186},{"c":19.87,"h":20.23,"l":19.56,"n":23602,"o":19.955,"t":"2025-06-27T04:00:00Z","v":2280485,"vw":19.806196},{"c":20.34,"h":20.37,"l":19.89,"n":14018,"o":20.01,"t":"2025-06-30T04:00:00Z","v":1271113,"vw":20.2101},{"c":20.36,"h":20.93,"l":20.27,"n":17459,"o":20.79,"t":"2025-07-01T04:00:00Z","v":1668541,"vw":20.43076},{"c":20.71,"h":20.72,"l":20.335,"n":17938,"o":20.63,"t":"2025-07-02T04:00:00Z","v":1493620,"vw":20.590776},{"c":20.77,"h":20.85,"l":20.3,"n":10419,"o":20.32,"t":"2025-07-03T04:00:00Z","v":822730,"vw":20.660201},{"c":20.88,"h":20.88,"l":20.17,"n":12108,"o":20.46,"t":"2025-07-07T04:00:00Z","v":1047477,"vw":20.687191},{"c":19.84,"h":20.92,"l":19.675,"n":18162,"o":20.92,"t":"2025-07-08T04:00:00Z","v":1783828,"vw":19.919098},{"c":19.89,"h":19.97,"l":19.62,"n":16703,"o":19.85,"t":"2025-07-09T04:00:00Z","v":1524362,"vw":19.843463},{"c":19.94,"h":20.225,"l":19.835,"n":10984,"o":20.1,"t":"2025-07-10T04:00:00Z","v":1178492,"vw":19.942679},{"c":20.48,"h":20.5599,"l":20.04,"n":19482,"o":20.18,"t":"2025-07-11T04:00:00Z","v":1382740,"vw":20.397472},{"c":20.51,"h":20.79,"l":20.415,"n":14509,"o":20.47,"t":"2025-07-14T04:00:00Z","v":1612731,"vw":20.551102},{"c":20.37,"h":20.65,"l":20.05,"n":13542,"o":20.65,"t":"2025-07-15T04:00:00Z","v":1282380,"vw":20.340281},{"c":20.35,"h":20.52,"l":19.91,"n":12894,"o":20.41,"t":"2025-07-16T04:00:00Z","v":1289874,"vw":20.241731},{"c":20.13,"h":20.245,"l":19.71,"n":13791,"o":19.98,"t":"2025-07-17T04:00:00Z","v":1036362,"vw":20.03599},{"c":19.75,"h":20.2501,"l":19.7,"n":12099,"o":20.23,"t":"2025-07-18T04:00:00Z","v":1060586,"vw":19.811344},{"c":20.43,"h":20.815,"l":20.17,"n":18380,"o":20.25,"t":"2025-07-21T04:00:00Z","v":1855968,"vw":20.524023},{"c":20.96,"h":21,"l":20.57,"n":27832,"o":20.75,"t":"2025-07-22T04:00:00Z","v":3023478,"vw":20.861434},{"c":20.92,"h":21.13,"l":20.72,"n":23603,"o":20.76,"t":"2025-07-23T04:00:00Z","v":2463779,"vw":20.922402},{"c":20.47,"h":20.82,"l":20.19,"n":10895,"o":20.66,"t":"2025-07-24T04:00:00Z","v":901956,"vw":20.550313},{"c":20.7,"h":20.72,"l":20.1528,"n":15707,"o":20.39,"t":"2025-07-25T04:00:00Z","v":1683021,"vw":20.495104},{"c":20.42,"h":20.52,"l":20.17,"n":15309,"o":20.44,"t":"2025-07-28T04:00:00Z","v":1247823,"vw":20.404864},{"c":21,"h":21.01,"l":20.48,"n":12593,"o":20.61,"t":"2025-07-29T04:00:00Z","v":1189023,"vw":20.815575},{"c":20.48,"h":21.24,"l":20.395,"n":21464,"o":20.94,"t":"2025-07-30T04:00:00Z","v":1755522,"vw":20.788023},{"c":20.5,"h":20.85,"l":20.39,"n":24341,"o":20.56,"t":"2025-07-31T04:00:00Z","v":2443846,"vw":20.541537},{"c":21,"h":21.82,"l":20.67,"n":37079,"o":20.71,"t":"2025-08-01T04:00:00Z","v":3707012,"vw":21.04877},{"c":21.68,"h":21.8616,"l":21.22,"n":18437,"o":21.22,"t":"2025-08-04T04:00:00Z","v":1619433,"vw":21.633303},{"c":23.01,"h":23.12,"l":21.41,"n":36130,"o":21.41,"t":"2025-08-05T04:00:00Z","v":3735928,"vw":22.799436},{"c":23.3,"h":23.39,"l":22.85,"n":18424,"o":23.03,"t":"2025-08-06T04:00:00Z","v":2076411,"vw":23.241402},{"c":23.08,"h":23.58,"l":23.02,"n":17794,"o":23.5,"t":"2025-08-07T04:00:00Z","v":1660418,"vw":23.207659},{"c":22.6,"h":23.46,"l":22.395,"n":23155,"o":23.37,"t":"2025-08-08T04:00:00Z","v":2058453,"vw":22.791787},{"c":22.36,"h":22.54,"l":21.54,"n":15544,"o":21.9,"t":"2025-08-11T04:00:00Z","v":1226349,"vw":22.239927},{"c":22.47,"h":22.55,"l":22.181,"n":11198,"o":22.49,"t":"2025-08-12T04:00:00Z","v":814552,"vw":22.421775},{"c":22.64,"h":22.79,"l":22.5004,"n":17943,"o":22.75,"t":"2025-08-13T04:00:00Z","v":1362334,"vw":22.664326},{"c":22.46,"h":22.63,"l":22.23,"n":15977,"o":22.46,"t":"2025-08-14T04:00:00Z","v":1415255,"vw":22.412599},{"c":22.83,"h":23.1,"l":22.243,"n":16306,"o":22.47,"t":"2025-08-15T04:00:00Z","v":1322362,"vw":22.745175},{"c":22.93,"h":23.04,"l":22.64,"n":11531,"o":22.95,"t":"2025-08-18T04:00:00Z","v":838618,"vw":22.825459},{"c":22.04,"h":22.755,"l":21.84,"n":14128,"o":22.69,"t":"2025-08-19T04:00:00Z","v":1310506,"vw":22.169406},{"c":22.58,"h":22.63,"l":22.145,"n":13975,"o":22.27,"t":"2025-08-20T04:00:00Z","v":1231065,"vw":22.50552},{"c":23.08,"h":23.1,"l":22.53,"n":11621,"o":22.64,"t":"2025-08-21T04:00:00Z","v":1248375,"vw":22.916898},{"c":23.49,"h":23.735,"l":22.66,"n":14018,"o":22.84,"t":"2025-08-22T04:00:00Z","v":1190201,"vw":23.405365},{"c":23.33,"h":23.7,"l":23.33,"n":9908,"o":23.57,"t":"2025-08-25T04:00:00Z","v":683367,"vw":23.418944},{"c":24.3,"h":24.33,"l":23.41,"n":18333,"o":23.41,"t":"2025-08-26T04:00:00Z","v":1569291,"vw":24.132192},{"c":24.28,"h":24.325,"l":23.83,"n":12704,"o":24.06,"t":"2025-08-27T04:00:00Z","v":1020369,"vw":24.123259},{"c":24.07,"h":24.34,"l":23.81,"n":15329,"o":24.27,"t":"2025-08-28T04:00:00Z","v":1230526,"vw":24.095151},{"c":24.78,"h":25,"l":23.95,"n":15163,"o":24,"t":"2025-08-29T04:00:00Z","v":1328630,"vw":24.674932},{"c":25.43,"h":25.55,"l":24.36,"n":24757,"o":25.18,"t":"2025-09-02T04:00:00Z","v":2487190,"vw":25.227017},{"c":25.49,"h":26.13,"l":25.24,"n":27486,"o":25.75,"t":"2025-09-03T04:00:00Z","v":2325711,"vw":25.655044},{"c":25.19,"h":25.665,"l":25.1102,"n":17347,"o":25.2,"t":"2025-09-04T04:00:00Z","v":1781594,"vw":25.303701},{"c":26.12,"h":26.17,"l":25.332,"n":17344,"o":25.56,"t":"2025-09-05T04:00:00Z","v":1773800,"vw":25.960294},{"c":26.31,"h":26.605,"l":26.14,"n":21601,"o":26.5,"t":"2025-09-08T04:00:00Z","v":2154952,"vw":26.349567},{"c":26.19,"h":26.75,"l":26.0342,"n":17045,"o":26.47,"t":"2025-09-09T04:00:00Z","v":1151043,"vw":26.230022},{"c":26.81,"h":26.975,"l":26.4625,"n":19805,"o":26.47,"t":"2025-09-10T04:00:00Z","v":1618753,"vw":26.750528},{"c":27.67,"h":27.71,"l":26.27,"n":20468,"o":26.55,"t":"2025-09-11T04:00:00Z","v":1686861,"vw":27.422257},{"c":28.06,"h":28.23,"l":27.595,"n":25271,"o":27.66,"t":"2025-09-12T04:00:00Z","v":2061342,"vw":28.009157},{"c":28.23,"h":28.66,"l":28.06,"n":22151,"o":28.255,"t":"2025-09-15T04:00:00Z","v":2126971,"vw":28.316246},{"c":27.25,"h":28.22,"l":27.25,"n":25567,"o":28,"t":"2025-09-16T04:00:00Z","v":2461519,"vw":27.465603},{"c":27.02,"h":27.62,"l":26.7705,"n":19844,"o":26.9,"t":"2025-09-17T04:00:00Z","v":1608618,"vw":27.14629},{"c":26.99,"h":27.06,"l":26.48,"n":18967,"o":26.9,"t":"2025-09-18T04:00:00Z","v":1665783,"vw":26.912833},{"c":27.91,"h":27.94,"l":26.85,"n":31990,"o":26.85,"t":"2025-09-19T04:00:00Z","v":6319456,"vw":27.826372},{"c":28.5,"h":28.585,"l":27.89,"n":26314,"o":28.34,"t":"2025-09-22T04:00:00Z","v":2218791,"vw":28.257387},{"c":28.61,"h":29.24,"l":28.3653,"n":26186,"o":28.76,"t":"2025-09-23T04:00:00Z","v":2181865,"vw":28.652854},{"c":28.05,"h":29,"l":27.99,"n":20741,"o":28.66,"t":"2025-09-24T04:00:00Z","v":1679699,"vw":28.301914},{"c":28.55,"h":28.76,"l":28.07,"n":30419,"o":28.26,"t":"2025-09-25T04:00:00Z","v":3222201,"vw":28.488906},{"c":28.85,"h":29.07,"l":28.37,"n":40511,"o":28.75,"t":"2025-09-26T04:00:00Z","v":3902037,"vw":28.717419},{"c":28.47,"h":29.58,"l":28.43,"n":36516,"o":29.5,"t":"2025-09-29T04:00:00Z","v":3120209,"vw":28.749762},{"c":28.89,"h":29.22,"l":27.96,"n":21656,"o":28.13,"t":"2025-09-30T04:00:00Z","v":2073115,"vw":28.708873},{"c":29.45,"h":29.57,"l":28.86,"n":25101,"o":29.07,"t":"2025-10-01T04:00:00Z","v":2212852,"vw":29.298475},{"c":29.23,"h":29.905,"l":28.1731,"n":19585,"o":29.76,"t":"2025-10-02T04:00:00Z","v":1591876,"vw":28.991542},{"c":29.15,"h":29.445,"l":28.9,"n":18688,"o":29.41,"t":"2025-10-03T04:00:00Z","v":1815503,"vw":29.147606},{"c":29.87,"h":29.99,"l":29.4,"n":37649,"o":29.4,"t":"2025-10-06T04:00:00Z","v":4379914,"vw":29.771936},{"c":29.09,"h":29.9211,"l":28.87,"n":18612,"o":29.79,"t":"2025-10-07T04:00:00Z","v":1809901,"vw":29.230147},{"c":29.04,"h":30,"l":28.829,"n":28088,"o":29.99,"t":"2025-10-08T04:00:00Z","v":2809435,"vw":29.18512},{"c":27.34,"h":29.14,"l":27.02,"n":36789,"o":29.1,"t":"2025-10-09T04:00:00Z","v":3291939,"vw":27.520035},{"c":27.6,"h":28.02,"l":27.34,"n":40294,"o":27.6,"t":"2025-10-10T04:00:00Z","v":3280197,"vw":27.602784},{"c":28.76,"h":29.2573,"l":28.4,"n":22788,"o":28.44,"t":"2025-10-13T04:00:00Z","v":1762800,"vw":28.886322},{"c":28.33,"h":29.02,"l":28.15,"n":24411,"o":28.3,"t":"2025-10-14T04:00:00Z","v":2436143,"vw":28.552697},{"c":29.18,"h":29.379,"l":28.49,"n":25955,"o":28.64,"t":"2025-10-15T04:00:00Z","v":2471913,"vw":29.115625},{"c":30.85,"h":30.89,"l":29.29,"n":45268,"o":29.56,"t":"2025-10-16T04:00:00Z","v":4520275,"vw":30.385362},{"c":28.18,"h":30.275,"l":28.02,"n":34458,"o":30.23,"t":"2025-10-17T04:00:00Z","v":2668252,"vw":28.612288},{"c":28.74,"h":28.93,"l":28.28,"n":28557,"o":28.81,"t":"2025-10-20T04:00:00Z","v":2551001,"vw":28.621187},{"c":25.74,"h":27.09,"l":25.27,"n":34458,"o":26.69,"t":"2025-10-21T04:00:00Z","v":2613491,"vw":25.860756},{"c":26.22,"h":26.59,"l":25.2001,"n":31064,"o":25.45,"t":"2025-10-22T04:00:00Z","v":2374218,"vw":26.029947},{"c":26.25,"h":27.03,"l":26.155,"n":19127,"o":26.96,"t":"2025-10-23T04:00:00Z","v":1366216,"vw":26.459357},{"c":26.04,"h":26.36,"l":25.58,"n":18367,"o":25.7,"t":"2025-10-24T04:00:00Z","v":1231892,"vw":26.061143},{"c":25.1,"h":25.5552,"l":24.5233,"n":30717,"o":25.18,"t":"2025-10-27T04:00:00Z","v":3371841,"vw":25.035388},{"c":25.07,"h":25.205,"l":24.44,"n":20417,"o":24.47,"t":"2025-10-28T04:00:00Z","v":1866550,"vw":24.992659},{"c":25.09,"h":25.828,"l":25,"n":20004,"o":25.8,"t":"2025-10-29T04:00:00Z","v":1302641,"vw":25.409393},{"c":25.51,"h":25.79,"l":25.09,"n":18448,"o":25.17,"t":"2025-10-30T04:00:00Z","v":1475101,"vw":25.538535},{"c":25.64,"h":25.76,"l":24.57,"n":24342,"o":24.85,"t":"2025-10-31T04:00:00Z","v":2152112,"vw":25.295483},{"c":25.8,"h":26.14,"l":25.295,"n":22958,"o":25.55,"t":"2025-11-03T05:00:00Z","v":1881273,"vw":25.662135},{"c":24.93,"h":25.51,"l":24.6,"n":26271,"o":25.13,"t":"2025-11-04T05:00:00Z","v":2425530,"vw":25.122548},{"c":26.49,"h":26.68,"l":25.33,"n":27429,"o":25.46,"t":"2025-11-05T05:00:00Z","v":3020403,"vw":26.148895},{"c":26.27,"h":27.18,"l":26.23,"n":16828,"o":26.62,"t":"2025-11-06T05:00:00Z","v":1418384,"vw":26.648246},{"c":26.78,"h":26.799,"l":26.022,"n":15898,"o":26.41,"t":"2025-11-07T05:00:00Z","v":1084407,"vw":26.474487},{"c":28.1,"h":28.23,"l":27.4629,"n":21084,"o":27.73,"t":"2025-11-10T05:00:00Z","v":1768580,"vw":27.902547},{"c":28.12,"h":28.255,"l":27.59,"n":12128,"o":28.21,"t":"2025-11-11T05:00:00Z","v":854377,"vw":28.030925},{"c":28.89,"h":29.11,"l":27.86,"n":19678,"o":28.24,"t":"2025-11-12T05:00:00Z","v":1621624,"vw":28.797428},{"c":28.19,"h":29.21,"l":28.02,"n":23178,"o":29.13,"t":"2025-11-13T05:00:00Z","v":1969137,"vw":28.531154},{"c":27.91,"h":28.05,"l":26.56,"n":16120,"o":26.85,"t":"2025-11-14T05:00:00Z","v":1267118,"vw":27.687708},{"c":27.5,"h":28.23,"l":27.17,"n":17624,"o":27.59,"t":"2025-11-17T05:00:00Z","v":1514335,"vw":27.64518},{"c":27.92,"h":28.225,"l":27.345,"n":14072,"o":27.8,"t":"2025-11-18T05:00:00Z","v":1024254,"vw":27.885547},{"c":28.38,"h":28.83,"l":27.73,"n":16211,"o":28.5,"t":"2025-11-19T05:00:00Z","v":1079469,"vw":28.288459},{"c":26.81,"h":28.61,"l":26.78,"n":22384,"o":28.38,"t":"2025-11-20T05:00:00Z","v":1897622,"vw":27.369602},{"c":27.14,"h":27.61,"l":26.59,"n":18256,"o":26.73,"t":"2025-11-21T05:00:00Z","v":1391531,"vw":27.131886},{"c":28.74,"h":28.78,"l":27.13,"n":20246,"o":27.3,"t":"2025-11-24T05:00:00Z","v":1492466,"vw":28.394585},{"c":29.04,"h":29.63,"l":28.4101,"n":18612,"o":28.45,"t":"2025-11-25T05:00:00Z","v":1835919,"vw":29.259284},{"c":30.68,"h":30.87,"l":29.45,"n":16488,"o":29.58,"t":"2025-11-26T05:00:00Z","v":1189570,"vw":30.424341},{"c":31.31,"h":31.425,"l":30.75,"n":11332,"o":31.33,"t":"2025-11-28T05:00:00Z","v":889229,"vw":31.224028},{"c":31.27,"h":31.84,"l":31.21,"n":20910,"o":31.75,"t":"2025-12-01T05:00:00Z","v":1681727,"vw":31.407139},{"c":30.75,"h":31.305,"l":30.01,"n":15222,"o":31.15,"t":"2025-12-02T05:00:00Z","v":1570439,"vw":30.656981},{"c":30.75,"h":31.57,"l":30.68,"n":16483,"o":31.2,"t":"2025-12-03T05:00:00Z","v":1327325,"vw":30.959464},{"c":31.29,"h":31.5,"l":30.51,"n":13583,"o":30.55,"t":"2025-12-04T05:00:00Z","v":1037513,"vw":31.26007},{"c":31.1,"h":32.06,"l":30.85,"n":16777,"o":31.6,"t":"2025-12-05T05:00:00Z","v":1597941,"vw":31.182362},{"c":30.87,"h":31.51,"l":30.8,"n":23691,"o":31.13,"t":"2025-12-08T05:00:00Z","v":1972037,"vw":31.016355},{"c":32.36,"h":32.7,"l":30.92,"n":29597,"o":30.96,"t":"2025-12-09T05:00:00Z","v":1924092,"vw":32.189733},{"c":33.57,"h":33.93,"l":32.3101,"n":38369,"o":32.56,"t":"2025-12-10T05:00:00Z","v":3101797,"vw":33.264419},{"c":35.08,"h":35.69,"l":33.38,"n":34729,"o":33.48,"t":"2025-12-11T05:00:00Z","v":2765002,"vw":35.071674},{"c":34.66,"h":36,"l":33.95,"n":31150,"o":35.89,"t":"2025-12-12T05:00:00Z","v":2447336,"vw":34.747311},{"c":34.34,"h":35.07,"l":33.75,"n":21455,"o":35,"t":"2025-12-15T05:00:00Z","v":1956778,"vw":34.288555},{"c":34.41,"h":35.0199,"l":34.13,"n":23629,"o":34.48,"t":"2025-12-16T05:00:00Z","v":2158752,"vw":34.525685},{"c":34.36,"h":34.82,"l":33.67,"n":19326,"o":34.82,"t":"2025-12-17T05:00:00Z","v":1404535,"vw":34.208924},{"c":34.61,"h":35.15,"l":33.93,"n":17305,"o":34.15,"t":"2025-12-18T05:00:00Z","v":1357069,"vw":34.595218},{"c":35.53,"h":35.86,"l":34.6,"n":20541,"o":34.61,"t":"2025-12-19T05:00:00Z","v":4615253,"vw":35.523341},{"c":37.07,"h":37.48,"l":36.41,"n":21733,"o":36.65,"t":"2025-12-22T05:00:00Z","v":1448558,"vw":37.050678},{"c":37.39,"h":37.59,"l":36.68,"n":16537,"o":37.39,"t":"2025-12-23T05:00:00Z","v":1043770,"vw":37.267746},{"c":36.83,"h":37.26,"l":36.45,"n":6587,"o":37.21,"t":"2025-12-24T05:00:00Z","v":448421,"vw":36.757227},{"c":37.18,"h":37.36,"l":36.63,"n":12644,"o":37.27,"t":"2025-12-26T05:00:00Z","v":776578,"vw":37.060134},{"c":35.7,"h":36.22,"l":35.19,"n":21516,"o":35.41,"t":"2025-12-29T05:00:00Z","v":1333519,"vw":35.635044},{"c":36.13,"h":36.75,"l":35.94,"n":16695,"o":36.71,"t":"2025-12-30T05:00:00Z","v":1230026,"vw":36.177846},{"c":35.92,"h":36.695,"l":35.92,"n":16582,"o":36,"t":"2025-12-31T05:00:00Z","v":1242656,"vw":36.281088},{"c":35.42,"h":36.6,"l":34.3503,"n":20201,"o":36.51,"t":"2026-01-02T05:00:00Z","v":1186505,"vw":35.148142},{"c":36.42,"h":37.4301,"l":36.0348,"n":23906,"o":36.17,"t":"2026-01-05T05:00:00Z","v":1912299,"vw":36.654401},{"c":37.8,"h":38.04,"l":36.82,"n":23178,"o":36.94,"t":"2026-01-06T05:00:00Z","v":2137606,"vw":37.623719},{"c":38.01,"h":38.03,"l":36.1107,"n":20082,"o":36.75,"t":"2026-01-07T05:00:00Z","v":1299295,"vw":37.264994},{"c":37.92,"h":37.97,"l":36.57,"n":17495,"o":37.43,"t":"2026-01-08T05:00:00Z","v":1373181,"vw":37.402361},{"c":38.28,"h":38.85,"l":37.94,"n":16602,"o":38.1,"t":"2026-01-09T05:00:00Z","v":1153966,"vw":38.398558},{"c":40.12,"h":40.31,"l":39,"n":21851,"o":39.43,"t":"2026-01-12T05:00:00Z","v":1457961,"vw":39.995818},{"c":40.93,"h":41.2274,"l":40.2,"n":25353,"o":40.91,"t":"2026-01-13T05:00:00Z","v":1666681,"vw":40.693688},{"c":40.91,"h":41.67,"l":40.26,"n":24794,"o":41.46,"t":"2026-01-14T05:00:00Z","v":1545430,"vw":40.832297},{"c":40.61,"h":41.18,"l":40.21,"n":17767,"o":40.56,"t":"2026-01-15T05:00:00Z","v":1163084,"vw":40.692354},{"c":40.28,"h":40.635,"l":39.45,"n":20372,"o":40.14,"t":"2026-01-16T05:00:00Z","v":1267911,"vw":40.103539},{"c":42.89,"h":42.97,"l":41.9,"n":36061,"o":42,"t":"2026-01-20T05:00:00Z","v":2465122,"vw":42.515157},{"c":44.85,"h":46.36,"l":43.9,"n":43891,"o":44.35,"t":"2026-01-21T05:00:00Z","v":3004491,"vw":45.180868},{"c":45.17,"h":46.44,"l":44.86,"n":38897,"o":45.25,"t":"2026-01-22T05:00:00Z","v":2890481,"vw":45.624954},{"c":46.2,"h":46.48,"l":44.9,"n":28735,"o":45.52,"t":"2026-01-23T05:00:00Z","v":1825242,"vw":46.005451},{"c":48.17,"h":50.67,"l":47.24,"n":49604,"o":49.04,"t":"2026-01-26T05:00:00Z","v":3533425,"vw":49.221466},{"c":48.23,"h":48.68,"l":46.08,"n":33451,"o":48.24,"t":"2026-01-27T05:00:00Z","v":2722353,"vw":47.659267},{"c":49.71,"h":50.4,"l":48.18,"n":35107,"o":49.2,"t":"2026-01-28T05:00:00Z","v":2610960,"vw":49.449468},{"c":48.16,"h":51.16,"l":46.8101,"n":30882,"o":51.11,"t":"2026-01-29T05:00:00Z","v":2249248,"vw":48.030198},{"c":42.92,"h":45.93,"l":42.35,"n":49597,"o":43.85,"t":"2026-01-30T05:00:00Z","v":3567723,"vw":43.821259},{"c":39.12,"h":39.598,"l":36.4,"n":86604,"o":39.095,"t":"2026-02-02T05:00:00Z","v":7530687,"vw":38.454698},{"c":39.65,"h":41.86,"l":38.9,"n":60284,"o":41.3,"t":"2026-02-03T05:00:00Z","v":4744111,"vw":40.126259},{"c":39.75,"h":40.7947,"l":38.54,"n":51407,"o":40.43,"t":"2026-02-04T05:00:00Z","v":4403294,"vw":39.409884},{"c":36.99,"h":39.16,"l":36.75,"n":37558,"o":37.78,"t":"2026-02-05T05:00:00Z","v":2944680,"vw":37.602308},{"c":39.02,"h":39.12,"l":37.85,"n":24938,"o":38.28,"t":"2026-02-06T05:00:00Z","v":1689376,"vw":38.753782},{"c":41.98,"h":42.2,"l":39.745,"n":30115,"o":39.91,"t":"2026-02-09T05:00:00Z","v":2436024,"vw":41.436369},{"c":43.51,"h":43.75,"l":41.57,"n":29184,"o":42.01,"t":"2026-02-10T05:00:00Z","v":2266159,"vw":42.991326},{"c":46.3,"h":46.31,"l":43.19,"n":32293,"o":44.49,"t":"2026-02-11T05:00:00Z","v":2403592,"vw":45.024189},{"c":45.15,"h":47.98,"l":44.81,"n":56956,"o":45.82,"t":"2026-02-12T05:00:00Z","v":5292441,"vw":46.077522},{"c":47.37,"h":48.2,"l":45.37,"n":45118,"o":45.9,"t":"2026-02-13T05:00:00Z","v":3238067,"vw":47.308588},{"c":45.33,"h":45.96,"l":43.23,"n":42701,"o":44.39,"t":"2026-02-17T05:00:00Z","v":3429479,"vw":44.94018},{"c":46.87,"h":47.19,"l":45.945,"n":28545,"o":46.5,"t":"2026-02-18T05:00:00Z","v":1879018,"vw":46.69539},{"c":47.63,"h":47.84,"l":46.2,"n":31692,"o":46.5,"t":"2026-02-19T05:00:00Z","v":1870418,"vw":47.201138},{"c":43,"h":44.34,"l":42.42,"n":100375,"o":44.34,"t":"2026-02-20T05:00:00Z","v":9789938,"vw":43.346599},{"c":43.9,"h":44.67,"l":43.2759,"n":41529,"o":43.56,"t":"2026-02-23T05:00:00Z","v":2923692,"vw":43.978887},{"c":43.37,"h":43.88,"l":41.8,"n":30920,"o":42.59,"t":"2026-02-24T05:00:00Z","v":1992513,"vw":43.18796},{"c":44.4,"h":44.76,"l":43.13,"n":26064,"o":43.81,"t":"2026-02-25T05:00:00Z","v":2177770,"vw":44.295715},{"c":45.53,"h":45.59,"l":43.46,"n":23941,"o":44.01,"t":"2026-02-26T05:00:00Z","v":2039634,"vw":44.61764},{"c":46.42,"h":46.79,"l":45.325,"n":22975,"o":45.98,"t":"2026-02-27T05:00:00Z","v":1815530,"vw":46.07689},{"c":46.33,"h":47.14,"l":44.9,"n":24671,"o":46.65,"t":"2026-03-02T05:00:00Z","v":1757493,"vw":45.903497},{"c":41.87,"h":43.7,"l":40.745,"n":36113,"o":43.69,"t":"2026-03-03T05:00:00Z","v":2545043,"vw":41.81357},{"c":41.64,"h":42.74,"l":41.21,"n":25016,"o":42.53,"t":"2026-03-04T05:00:00Z","v":1701278,"vw":41.959091},{"c":40.47,"h":41.06,"l":39.3,"n":26530,"o":41,"t":"2026-03-05T05:00:00Z","v":1894555,"vw":40.071121},{"c":40.46,"h":40.7548,"l":39.0311,"n":29013,"o":39.69,"t":"2026-03-06T05:00:00Z","v":2696156,"vw":40.220111},{"c":40.56,"h":40.65,"l":38.245,"n":32701,"o":39.07,"t":"2026-03-09T04:00:00Z","v":2600762,"vw":39.608199},{"c":42.49,"h":42.94,"l":41.37,"n":39265,"o":41.75,"t":"2026-03-10T04:00:00Z","v":3345639,"vw":42.380046},{"c":40.82,"h":41.96,"l":40.38,"n":22645,"o":41.47,"t":"2026-03-11T04:00:00Z","v":1406731,"vw":40.913074},{"c":38.82,"h":40.42,"l":38.62,"n":24286,"o":40.4,"t":"2026-03-12T04:00:00Z","v":1617340,"vw":39.244758},{"c":36.77,"h":38.72,"l":36.56,"n":26872,"o":38.63,"t":"2026-03-13T04:00:00Z","v":1946104,"vw":37.029889},{"c":37.59,"h":37.9,"l":36.58,"n":24063,"o":36.8,"t":"2026-03-16T04:00:00Z","v":1505059,"vw":37.35834},{"c":37.12,"h":38.305,"l":36.81,"n":20782,"o":37.81,"t":"2026-03-17T04:00:00Z","v":1483862,"vw":37.316515},{"c":34.6,"h":36.35,"l":34.31,"n":40105,"o":35.92,"t":"2026-03-18T04:00:00Z","v":3420094,"vw":34.892821},{"c":32.35,"h":32.49,"l":31.017,"n":56105,"o":32.18,"t":"2026-03-19T04:00:00Z","v":5408560,"vw":31.897125},{"c":31.4,"h":32.57,"l":30.8,"n":31307,"o":32.36,"t":"2026-03-20T04:00:00Z","v":3725108,"vw":31.441274},{"c":32.95,"h":33.39,"l":30.4,"n":43611,"o":30.61,"t":"2026-03-23T04:00:00Z","v":3932363,"vw":32.650806},{"c":33.18,"h":33.4,"l":31.92,"n":30935,"o":32.5,"t":"2026-03-24T04:00:00Z","v":2702104,"vw":33.006768},{"c":34.49,"h":34.91,"l":33.985,"n":32632,"o":34.91,"t":"2026-03-25T04:00:00Z","v":2185719,"vw":34.44334},{"c":33.04,"h":34.93,"l":33,"n":36831,"o":33.17,"t":"2026-03-26T04:00:00Z","v":2552938,"vw":33.77067},{"c":33.8,"h":34.41,"l":32.75,"n":32844,"o":32.93,"t":"2026-03-27T04:00:00Z","v":2193698,"vw":33.679665},{"c":32.39,"h":34.94,"l":32.04,"n":48509,"o":34.71,"t":"2026-03-30T04:00:00Z","v":3789744,"vw":32.649529},{"c":34.33,"h":34.35,"l":32.81,"n":31514,"o":33.35,"t":"2026-03-31T04:00:00Z","v":2428330,"vw":33.778513},{"c":36.13,"h":36.68,"l":34.96,"n":41866,"o":35.86,"t":"2026-04-01T04:00:00Z","v":3256343,"vw":36.095939},{"c":35.81,"h":36.25,"l":33.52,"n":23472,"o":33.59,"t":"2026-04-02T04:00:00Z","v":1825196,"vw":35.603359},{"c":35.89,"h":36.21,"l":34.965,"n":16800,"o":35.66,"t":"2026-04-06T04:00:00Z","v":994500,"vw":35.849724},{"c":35.14,"h":36.02,"l":34.59,"n":29758,"o":35.96,"t":"2026-04-07T04:00:00Z","v":2017245,"vw":35.157616},{"c":35.63,"h":37.43,"l":35.15,"n":35904,"o":37.4,"t":"2026-04-08T04:00:00Z","v":2706577,"vw":36.19713},{"c":35.7,"h":36.63,"l":35.09,"n":21998,"o":35.67,"t":"2026-04-09T04:00:00Z","v":1802532,"vw":35.595315},{"c":36.46,"h":36.61,"l":35.81,"n":31165,"o":36,"t":"2026-04-10T04:00:00Z","v":2144358,"vw":36.38008},{"c":36.89,"h":37.1006,"l":35.8,"n":21649,"o":35.8,"t":"2026-04-13T04:00:00Z","v":1547626,"vw":36.727348},{"c":36.3,"h":38.1476,"l":36.265,"n":43500,"o":37.42,"t":"2026-04-14T04:00:00Z","v":4310033,"vw":36.878587},{"c":34.74,"h":36.88,"l":34.23,"n":41398,"o":36.51,"t":"2026-04-15T04:00:00Z","v":3634002,"vw":35.077937},{"c":34.18,"h":35.54,"l":33.65,"n":37030,"o":35.09,"t":"2026-04-16T04:00:00Z","v":3790468,"vw":34.360513},{"c":34.52,"h":36.1,"l":34.48,"n":47471,"o":34.86,"t":"2026-04-17T04:00:00Z","v":4103377,"vw":35.179213},{"c":33.56,"h":34.28,"l":33.37,"n":40174,"o":33.82,"t":"2026-04-20T04:00:00Z","v":4103988,"vw":33.620187},{"c":31.83,"h":33.3,"l":31.66,"n":46050,"o":33.02,"t":"2026-04-21T04:00:00Z","v":3684080,"vw":32.123543},{"c":31.67,"h":32.575,"l":31.49,"n":28076,"o":32.575,"t":"2026-04-22T04:00:00Z","v":4603550,"vw":31.841228},{"c":31.66,"h":31.85,"l":30.94,"n":50758,"o":31.28,"t":"2026-04-23T04:00:00Z","v":5408660,"vw":31.589941},{"c":32.07,"h":32.26,"l":31.59,"n":36783,"o":32,"t":"2026-04-24T04:00:00Z","v":4296063,"vw":32.02015},{"c":31.86,"h":32.27,"l":31.57,"n":22897,"o":31.8,"t":"2026-04-27T04:00:00Z","v":1616369,"vw":31.855359},{"c":30.7,"h":31.2369,"l":30.13,"n":34924,"o":31,"t":"2026-04-28T04:00:00Z","v":3538187,"vw":30.579882},{"c":29.61,"h":30.3779,"l":29.41,"n":48964,"o":30.18,"t":"2026-04-29T04:00:00Z","v":4629377,"vw":29.705241},{"c":31.09,"h":31.17,"l":29.98,"n":63895,"o":30.88,"t":"2026-04-30T04:00:00Z","v":10468434,"vw":30.695089},{"c":29.86,"h":30.46,"l":28.99,"n":60811,"o":30.41,"t":"2026-05-01T04:00:00Z","v":6292976,"vw":29.700164},{"c":28.84,"h":29.6699,"l":28.5014,"n":39816,"o":29.5,"t":"2026-05-04T04:00:00Z","v":4278087,"vw":28.830892},{"c":29.33,"h":29.7,"l":29.12,"n":35102,"o":29.44,"t":"2026-05-05T04:00:00Z","v":2765642,"vw":29.354909},{"c":31.66,"h":32,"l":30.93,"n":41367,"o":30.93,"t":"2026-05-06T04:00:00Z","v":3490233,"vw":31.577314},{"c":33.15,"h":34.34,"l":32.46,"n":68256,"o":32.6,"t":"2026-05-07T04:00:00Z","v":8039185,"vw":33.237235},{"c":34.15,"h":34.5699,"l":33.49,"n":41861,"o":33.61,"t":"2026-05-08T04:00:00Z","v":3745563,"vw":34.075925},{"c":34.4,"h":35.85,"l":34.11,"n":41559,"o":34.56,"t":"2026-05-11T04:00:00Z","v":3874808,"vw":34.782373},{"c":35.53,"h":35.79,"l":33.5,"n":41942,"o":33.75,"t":"2026-05-12T04:00:00Z","v":3670635,"vw":35.052552},{"c":35.54,"h":35.88,"l":34.93,"n":38628,"o":35.25,"t":"2026-05-13T04:00:00Z","v":3286136,"vw":35.471374},{"c":34.38,"h":35.88,"l":33.9,"n":28357,"o":35.51,"t":"2026-05-14T04:00:00Z","v":2086614,"vw":34.430638},{"c":31.66,"h":32.9493,"l":31.55,"n":31114,"o":32.7,"t":"2026-05-15T04:00:00Z","v":2387367,"vw":31.908301},{"c":31.67,"h":32.525,"l":31.365,"n":18582,"o":31.68,"t":"2026-05-18T04:00:00Z","v":1227312,"vw":31.719205},{"c":30.32,"h":31.31,"l":30.17,"n":26407,"o":31.09,"t":"2026-05-19T04:00:00Z","v":2199462,"vw":30.401542},{"c":31.98,"h":32.13,"l":30.38,"n":43322,"o":30.8,"t":"2026-05-20T04:00:00Z","v":3374131,"vw":31.695805},{"c":31.69,"h":32.25,"l":30.9,"n":28406,"o":31.18,"t":"2026-05-21T04:00:00Z","v":1814788,"vw":31.528519},{"c":31.34,"h":31.83,"l":31,"n":22165,"o":31.54,"t":"2026-05-22T04:00:00Z","v":1489984,"vw":31.407564},{"c":32.47,"h":32.68,"l":32.04,"n":25914,"o":32.16,"t":"2026-05-26T04:00:00Z","v":1846127,"vw":32.326096},{"c":31.52,"h":31.98,"l":31.355,"n":29356,"o":31.52,"t":"2026-05-27T04:00:00Z","v":2107448,"vw":31.614342},{"c":32.92,"h":33.3351,"l":30.9138,"n":37318,"o":31.29,"t":"2026-05-28T04:00:00Z","v":2664417,"vw":32.493141},{"c":33.83,"h":34.43,"l":32.69,"n":39591,"o":32.96,"t":"2026-05-29T04:00:00Z","v":3027338,"vw":33.872946},{"c":33.4,"h":33.5,"l":31.81,"n":29082,"o":32.81,"t":"2026-06-01T04:00:00Z","v":1986912,"vw":33.009197},{"c":33.3,"h":33.81,"l":32.54,"n":32456,"o":33.68,"t":"2026-06-02T04:00:00Z","v":2675740,"vw":33.046139},{"c":31.61,"h":32.73,"l":31.36,"n":26489,"o":32.67,"t":"2026-06-03T04:00:00Z","v":2155159,"vw":31.686001},{"c":31.99,"h":32.71,"l":31.74,"n":29540,"o":32.23,"t":"2026-06-04T04:00:00Z","v":1805918,"vw":32.12345},{"c":29.59,"h":31.29,"l":29.52,"n":33590,"o":31.03,"t":"2026-06-05T04:00:00Z","v":3117369,"vw":29.845426},{"c":29.87,"h":30.3,"l":29.72,"n":26967,"o":29.93,"t":"2026-06-08T04:00:00Z","v":2629944,"vw":29.97928},{"c":29.25,"h":30.19,"l":28.18,"n":40917,"o":30.19,"t":"2026-06-09T04:00:00Z","v":2735903,"vw":29.09788},{"c":27.94,"h":29.04,"l":27.81,"n":43994,"o":28.15,"t":"2026-06-10T04:00:00Z","v":2957644,"vw":28.228711},{"c":29.97,"h":30.05,"l":27.74,"n":43457,"o":27.74,"t":"2026-06-11T04:00:00Z","v":3846165,"vw":29.149994},{"c":30.66,"h":31.15,"l":29.95,"n":29555,"o":30.42,"t":"2026-06-12T04:00:00Z","v":2348692,"vw":30.660554},{"c":33.76,"h":33.84,"l":32.5,"n":46587,"o":32.505,"t":"2026-06-15T04:00:00Z","v":3822526,"vw":33.523364},{"c":34.65,"h":34.88,"l":33.895,"n":35839,"o":34.21,"t":"2026-06-16T04:00:00Z","v":2606679,"vw":34.546613},{"c":34.11,"h":36.36,"l":34.07,"n":60695,"o":34.63,"t":"2026-06-17T04:00:00Z","v":6132435,"vw":35.116692},{"c":33.05,"h":35.08,"l":32.67,"n":39213,"o":34.42,"t":"2026-06-18T04:00:00Z","v":5763241,"vw":33.264795},{"c":32.37,"h":32.4,"l":31.4152,"n":31915,"o":31.51,"t":"2026-06-22T04:00:00Z","v":2202940,"vw":32.166484},{"c":31.43,"h":31.84,"l":31,"n":32391,"o":31.01,"t":"2026-06-23T04:00:00Z","v":2492665,"vw":31.430463},{"c":29.74,"h":30.805,"l":29.27,"n":51893,"o":30,"t":"2026-06-24T04:00:00Z","v":5162784,"vw":29.723655},{"c":30.43,"h":30.9,"l":29.85,"n":40863,"o":30.63,"t":"2026-06-25T04:00:00Z","v":3609557,"vw":30.463179},{"c":31.36,"h":32.21,"l":30.7,"n":39524,"o":30.7,"t":"2026-06-26T04:00:00Z","v":3173095,"vw":31.566293},{"c":31.12,"h":31.12,"l":30.53,"n":28047,"o":30.86,"t":"2026-06-29T04:00:00Z","v":2190496,"vw":30.864663},{"c":31.09,"h":31.38,"l":30.36,"n":26643,"o":31.3,"t":"2026-06-30T04:00:00Z","v":2095192,"vw":30.992075},{"c":31.66,"h":32.935,"l":31.12,"n":28348,"o":31.26,"t":"2026-07-01T04:00:00Z","v":1834917,"vw":32.010911},{"c":33.68,"h":34.4991,"l":32.64,"n":49327,"o":32.64,"t":"2026-07-02T04:00:00Z","v":4222354,"vw":33.418327},{"c":33.41,"h":34.56,"l":32.925,"n":22538,"o":34.2,"t":"2026-07-06T04:00:00Z","v":1587272,"vw":33.429492},{"c":32.02,"h":33.465,"l":31.7801,"n":20177,"o":33.14,"t":"2026-07-07T04:00:00Z","v":1857793,"vw":32.285031},{"c":29.72,"h":31.36,"l":29.07,"n":40430,"o":31.02,"t":"2026-07-08T04:00:00Z","v":3489483,"vw":29.788432},{"c":30.6,"h":30.99,"l":29.99,"n":20644,"o":30.42,"t":"2026-07-09T04:00:00Z","v":1486762,"vw":30.564008},{"c":30.24,"h":30.72,"l":30.06,"n":14923,"o":30.37,"t":"2026-07-10T04:00:00Z","v":944363,"vw":30.37574},{"c":29.14,"h":29.97,"l":28.95,"n":20960,"o":29.75,"t":"2026-07-13T04:00:00Z","v":1534812,"vw":29.266852},{"c":29.48,"h":30.28,"l":29.13,"n":27146,"o":30.18,"t":"2026-07-14T04:00:00Z","v":1540612,"vw":29.573628},{"c":29.44,"h":29.97,"l":28.67,"n":21662,"o":29.49,"t":"2026-07-15T04:00:00Z","v":1368747,"vw":29.35699},{"c":28.02,"h":28.78,"l":27.675,"n":21999,"o":28.72,"t":"2026-07-16T04:00:00Z","v":1511366,"vw":28.02446},{"c":27.95,"h":28.22,"l":27.09,"n":21224,"o":27.43,"t":"2026-07-17T04:00:00Z","v":1808509,"vw":27.852142},{"c":27.73,"h":28.0568,"l":27.37,"n":16921,"o":27.74,"t":"2026-07-20T04:00:00Z","v":1055846,"vw":27.723248},{"c":30.46,"h":30.83,"l":28.6,"n":35629,"o":28.6,"t":"2026-07-21T04:00:00Z","v":3191001,"vw":30.138316},{"c":32.09,"h":32.785,"l":31.06,"n":32033,"o":31.19,"t":"2026-07-22T04:00:00Z","v":2197728,"vw":32.128871},{"c":31.99,"h":32.01,"l":30.9,"n":31921,"o":30.91,"t":"2026-07-23T04:00:00Z","v":2356683,"vw":31.522334},{"c":31.88,"h":32.65,"l":31.775,"n":31606,"o":32.21,"t":"2026-07-24T04:00:00Z","v":2196432,"vw":32.02792},{"c":32.54,"h":32.86,"l":31.565,"n":21600,"o":32.19,"t":"2026-07-27T04:00:00Z","v":1273942,"vw":32.40496},{"c":32.24,"h":32.25,"l":30.98,"n":25985,"o":32,"t":"2026-07-28T04:00:00Z","v":2001124,"vw":31.818475},{"c":31.97,"h":32.8,"l":30.86,"n":29838,"o":32.28,"t":"2026-07-29T04:00:00Z","v":2143852,"vw":31.765309},{"c":32.74,"h":33.12,"l":32.03,"n":39160,"o":32.69,"t":"2026-07-30T04:00:00Z","v":3931243,"vw":32.68589},{"c":30.19,"h":31.75,"l":29.7,"n":54309,"o":31.25,"t":"2026-07-31T04:00:00Z","v":5911998,"vw":30.427698},{"c":32.1,"h":32.41,"l":29.75,"n":32529,"o":30.475,"t":"2026-08-03T04:00:00Z","v":2377645,"vw":31.687467},{"c":31.82,"h":33.38,"l":31.68,"n":33990,"o":32.86,"t":"2026-08-04T04:00:00Z","v":2475600,"vw":32.188244},{"c":36,"h":36.48,"l":33.4,"n":53496,"o":33.42,"t":"2026-08-05T04:00:00Z","v":4264829,"vw":35.732308},{"c":35.93,"h":37.11,"l":35.25,"n":41777,"o":35.5,"t":"2026-08-06T04:00:00Z","v":3575898,"vw":36.194235},{"c":37.92,"h":38.6071,"l":37.13,"n":39520,"o":38.13,"t":"2026-08-07T04:00:00Z","v":2999618,"vw":37.758828},{"c":39.1,"h":39.55,"l":37.59,"n":39951,"o":38,"t":"2026-08-10T04:00:00Z","v":3030571,"vw":38.848084},{"c":39.09,"h":39.6233,"l":38.675,"n":29341,"o":38.89,"t":"2026-08-11T04:00:00Z","v":1907703,"vw":39.119971},{"c":39.69,"h":40.415,"l":39.5354,"n":30499,"o":40.26,"t":"2026-08-12T04:00:00Z","v":1983061,"vw":39.951362},{"c":38.44,"h":39.36,"l":38.21,"n":29266,"o":38.84,"t":"2026-08-13T04:00:00Z","v":2122253,"vw":38.573762},{"c":39.73,"h":40.23,"l":38.95,"n":27240,"o":39.24,"t":"2026-08-14T04:00:00Z","v":1716432,"vw":39.643334},{"c":40.33,"h":41.68,"l":40.115,"n":25776,"o":40.17,"t":"2026-08-17T04:00:00Z","v":1886920,"vw":40.68229},{"c":38.71,"h":39.77,"l":38.55,"n":24995,"o":39.56,"t":"2026-08-18T04:00:00Z","v":1828301,"vw":38.973715},{"c":41.76,"h":42.2799,"l":40.795,"n":45404,"o":41.01,"t":"2026-08-19T04:00:00Z","v":3629954,"vw":41.688405},{"c":42.65,"h":42.79,"l":41.24,"n":37467,"o":41.38,"t":"2026-08-20T04:00:00Z","v":2823305,"vw":42.324134},{"c":45.72,"h":45.865,"l":43.92,"n":46601,"o":43.92,"t":"2026-08-21T04:00:00Z","v":4368017,"vw":45.360886},{"c":46.37,"h":46.75,"l":45.29,"n":45397,"o":46.08,"t":"2026-08-24T04:00:00Z","v":3453136,"vw":46.224085},{"c":48.14,"h":48.365,"l":45.19,"n":38269,"o":45.38,"t":"2026-08-25T04:00:00Z","v":2779569,"vw":47.663858},{"c":46.96,"h":47.81,"l":46.76,"n":36709,"o":47.01,"t":"2026-08-26T04:00:00Z","v":2833767,"vw":47.125474},{"c":48.03,"h":48.37,"l":46.765,"n":35671,"o":46.87,"t":"2026-08-27T04:00:00Z","v":3237794,"vw":47.922037},{"c":45.48,"h":48.3,"l":45.08,"n":43477,"o":48.29,"t":"2026-08-28T04:00:00Z","v":3099563,"vw":46.071014},{"c":44.84,"h":45.73,"l":44.13,"n":33278,"o":45.73,"t":"2026-08-31T04:00:00Z","v":2474691,"vw":44.67226},{"c":42.86,"h":43.79,"l":42.1898,"n":64517,"o":43,"t":"2026-09-01T04:00:00Z","v":5162350,"vw":43.117442},{"c":43.15,"h":44.6899,"l":42.855,"n":42031,"o":43.92,"t":"2026-09-02T04:00:00Z","v":3678807,"vw":43.436328},{"c":43.79,"h":44.77,"l":43.25,"n":36904,"o":44.68,"t":"2026-09-03T04:00:00Z","v":2914677,"vw":43.706604},{"c":43.02,"h":43.38,"l":42.33,"n":22142,"o":42.72,"t":"2026-09-04T04:00:00Z","v":1578417,"vw":43.031902},{"c":43.88,"h":44.38,"l":43.03,"n":22005,"o":43.06,"t":"2026-09-08T04:00:00Z","v":1291170,"vw":43.9302},{"c":44.58,"h":45.73,"l":44.3,"n":28833,"o":44.99,"t":"2026-09-09T04:00:00Z","v":1851963,"vw":44.778111},{"c":42.79,"h":43.73,"l":42.51,"n":34425,"o":42.84,"t":"2026-09-10T04:00:00Z","v":2160664,"vw":43.020636},{"c":43.75,"h":44.525,"l":43.235,"n":18541,"o":43.53,"t":"2026-09-11T04:00:00Z","v":1009348,"vw":43.750788},{"c":41.16,"h":41.85,"l":40.48,"n":51420,"o":41.64,"t":"2026-09-14T04:00:00Z","v":3666415,"vw":41.0687},{"c":40.21,"h":41.72,"l":39.7,"n":35911,"o":41.53,"t":"2026-09-15T04:00:00Z","v":2893723,"vw":40.212093},{"c":40.57,"h":42.06,"l":39.75,"n":68211,"o":41.12,"t":"2026-09-16T04:00:00Z","v":4588831,"vw":41.012205},{"c":42.39,"h":42.72,"l":41.055,"n":53041,"o":41.99,"t":"2026-09-17T04:00:00Z","v":3836037,"vw":42.218352},{"c":43.22,"h":43.6,"l":42.25,"n":42078,"o":42.74,"t":"2026-09-18T04:00:00Z","v":9055034,"vw":43.154009},{"c":42.37,"h":43.54,"l":42.09,"n":27732,"o":43.54,"t":"2026-09-21T04:00:00Z","v":2027088,"vw":42.583463},{"c":44.85,"h":45.38,"l":43.3,"n":49817,"o":43.3,"t":"2026-09-22T04:00:00Z","v":3655552,"vw":44.563849},{"c":42.84,"h":43.77,"l":42.495,"n":43553,"o":43.48,"t":"2026-09-23T04:00:00Z","v":2784252,"vw":42.905754},{"c":42.13,"h":42.66,"l":41.15,"n":38166,"o":42.13,"t":"2026-09-24T04:00:00Z","v":2548518,"vw":41.824504},{"c":41.92,"h":42.29,"l":41.13,"n":25216,"o":42.2,"t":"2026-09-25T04:00:00Z","v":1419919,"vw":41.764396},{"c":39.44,"h":40.2,"l":38.86,"n":67698,"o":39.54,"t":"2026-09-28T04:00:00Z","v":5490581,"vw":39.682094},{"c":38.9,"h":39.815,"l":38.44,"n":40122,"o":39.815,"t":"2026-09-29T04:00:00Z","v":3484472,"vw":38.905504},{"c":38.49,"h":39.39,"l":38.06,"n":44600,"o":39.39,"t":"2026-09-30T04:00:00Z","v":3938896,"vw":38.526455},{"c":37.61,"h":38.43,"l":37.385,"n":49031,"o":38.4,"t":"2026-10-01T04:00:00Z","v":4095022,"vw":37.763428},{"c":38.12,"h":38.56,"l":37.45,"n":42239,"o":38.34,"t":"2026-10-02T04:00:00Z","v":3370554,"vw":37.988568},{"c":37.9,"h":38.3,"l":36.61,"n":30190,"o":38.22,"t":"2026-10-05T04:00:00Z","v":2294720,"vw":37.647717},{"c":38.54,"h":39.02,"l":37.65,"n":32504,"o":38.14,"t":"2026-10-06T04:00:00Z","v":3010095,"vw":38.516116},{"c":36.66,"h":37.295,"l":36.08,"n":42976,"o":37.19,"t":"2026-10-07T04:00:00Z","v":3513465,"vw":36.738151},{"c":36.86,"h":37.11,"l":36.325,"n":29597,"o":36.48,"t":"2026-10-08T04:00:00Z","v":2415141,"vw":36.759861},{"c":37.66,"h":38.0499,"l":37.26,"n":33936,"o":37.88,"t":"2026-10-09T04:00:00Z","v":2631000,"vw":37.561877},{"c":37.54,"h":37.64,"l":36.81,"n":15438,"o":37.06,"t":"2026-10-12T04:00:00Z","v":1026063,"vw":37.45327},{"c":36.65,"h":37.79,"l":36.2,"n":28968,"o":37.6,"t":"2026-10-13T04:00:00Z","v":2575186,"vw":36.690406},{"c":34.45,"h":35.889,"l":33.98,"n":47249,"o":35.61,"t":"2026-10-14T04:00:00Z","v":4251328,"vw":34.569654},{"c":36.23,"h":36.255,"l":34.475,"n":39707,"o":34.99,"t":"2026-10-15T04:00:00Z","v":3072249,"vw":35.625843},{"c":35.94,"h":37.28,"l":35.52,"n":38294,"o":36.08,"t":"2026-10-16T04:00:00Z","v":3109997,"vw":36.192001},{"c":35.15,"h":35.895,"l":34.96,"n":35981,"o":35.53,"t":"2026-10-19T04:00:00Z","v":2752887,"vw":35.364703},{"c":35.18,"h":36.26,"l":34.26,"n":34964,"o":34.6,"t":"2026-10-20T04:00:00Z","v":3064937,"vw":35.515726},{"c":34.96,"h":35.775,"l":34.225,"n":29273,"o":35.41,"t":"2026-10-21T04:00:00Z","v":2502163,"vw":34.864519},{"c":32.91,"h":33.71,"l":32.42,"n":41163,"o":33.6,"t":"2026-10-22T04:00:00Z","v":3697767,"vw":32.921133}],"volatilityBars":[{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-09-22T08:30:00Z","v":100,"vw":41.87},{"c":41.89,"h":41.89,"l":41.87,"n":5,"o":41.87,"t":"2026-09-22T08:45:00Z","v":493,"vw":41.880178},{"c":43.18,"h":44,"l":42.86,"n":169,"o":42.86,"t":"2026-09-22T10:00:00Z","v":14118,"vw":43.161674},{"c":43.849,"h":43.849,"l":43.17,"n":2,"o":43.17,"t":"2026-09-22T10:45:00Z","v":519,"vw":43.718171},{"c":43.07,"h":43.21,"l":43.07,"n":20,"o":43.19,"t":"2026-09-22T11:00:00Z","v":4429,"vw":43.169828},{"c":43.19,"h":43.3,"l":43.17,"n":14,"o":43.3,"t":"2026-09-22T11:15:00Z","v":2222,"vw":43.246228},{"c":43.04,"h":43.21,"l":43.04,"n":8,"o":43.21,"t":"2026-09-22T11:30:00Z","v":1503,"vw":43.197618},{"c":43.34,"h":43.35,"l":43.12,"n":45,"o":43.21,"t":"2026-09-22T11:45:00Z","v":3956,"vw":43.317757},{"c":43.24,"h":43.24,"l":43.22,"n":3,"o":43.22,"t":"2026-09-22T12:00:00Z","v":390,"vw":43.230192},{"c":43.64,"h":43.89,"l":43.55,"n":52,"o":43.78,"t":"2026-09-22T12:30:00Z","v":4212,"vw":43.75034},{"c":43.5,"h":43.79,"l":43.5,"n":15,"o":43.79,"t":"2026-09-22T12:45:00Z","v":1107,"vw":43.568768},{"c":43.46,"h":43.46,"l":43.45,"n":11,"o":43.45,"t":"2026-09-22T13:00:00Z","v":8013,"vw":43.450125},{"c":43.63,"h":43.63,"l":43.3173,"n":29,"o":43.46,"t":"2026-09-22T13:15:00Z","v":1503,"vw":43.519645},{"c":45.08,"h":45.38,"l":43.3,"n":2377,"o":43.3,"t":"2026-09-22T13:30:00Z","v":316154,"vw":44.565776},{"c":44.54,"h":45.23,"l":44.525,"n":2145,"o":45.11,"t":"2026-09-22T13:45:00Z","v":182104,"vw":44.960652},{"c":44.345,"h":44.67,"l":43.95,"n":2407,"o":44.55,"t":"2026-09-22T14:00:00Z","v":158211,"vw":44.204246},{"c":44.3,"h":44.5259,"l":44.175,"n":1274,"o":44.33,"t":"2026-09-22T14:15:00Z","v":88793,"vw":44.392183},{"c":43.87,"h":44.33,"l":43.68,"n":2298,"o":44.28,"t":"2026-09-22T14:30:00Z","v":140593,"vw":43.959983},{"c":44.14,"h":44.33,"l":43.755,"n":1268,"o":43.82,"t":"2026-09-22T14:45:00Z","v":66152,"vw":44.084646},{"c":44.35,"h":44.42,"l":44.11,"n":1834,"o":44.12,"t":"2026-09-22T15:00:00Z","v":91701,"vw":44.274433},{"c":44.48,"h":44.505,"l":44.29,"n":1477,"o":44.33,"t":"2026-09-22T15:15:00Z","v":65782,"vw":44.397195},{"c":44.51,"h":44.58,"l":44.385,"n":1220,"o":44.48,"t":"2026-09-22T15:30:00Z","v":54896,"vw":44.472841},{"c":44.51,"h":44.54,"l":44.355,"n":1074,"o":44.5,"t":"2026-09-22T15:45:00Z","v":58160,"vw":44.413033},{"c":44.2,"h":44.615,"l":44.175,"n":2530,"o":44.525,"t":"2026-09-22T16:00:00Z","v":169559,"vw":44.3975},{"c":44.13,"h":44.25,"l":44.075,"n":1263,"o":44.19,"t":"2026-09-22T16:15:00Z","v":60248,"vw":44.171702},{"c":44.3,"h":44.3,"l":44.1299,"n":904,"o":44.14,"t":"2026-09-22T16:30:00Z","v":62236,"vw":44.212928},{"c":44.51,"h":44.615,"l":44.32,"n":1371,"o":44.33,"t":"2026-09-22T16:45:00Z","v":69825,"vw":44.484783},{"c":44.315,"h":44.54,"l":44.26,"n":1528,"o":44.5176,"t":"2026-09-22T17:00:00Z","v":97527,"vw":44.376197},{"c":44.28,"h":44.35,"l":44.185,"n":1185,"o":44.32,"t":"2026-09-22T17:15:00Z","v":86712,"vw":44.253914},{"c":44.305,"h":44.337,"l":44.24,"n":1342,"o":44.285,"t":"2026-09-22T17:30:00Z","v":83962,"vw":44.288698},{"c":44.67,"h":44.72,"l":44.19,"n":1913,"o":44.315,"t":"2026-09-22T17:45:00Z","v":100997,"vw":44.449476},{"c":44.655,"h":44.855,"l":44.48,"n":2772,"o":44.65,"t":"2026-09-22T18:00:00Z","v":202132,"vw":44.671118},{"c":44.48,"h":44.67,"l":44.4637,"n":2173,"o":44.65,"t":"2026-09-22T18:15:00Z","v":149976,"vw":44.542999},{"c":44.33,"h":44.48,"l":44.265,"n":1844,"o":44.48,"t":"2026-09-22T18:30:00Z","v":94338,"vw":44.34461},{"c":44.53,"h":44.625,"l":44.3,"n":2330,"o":44.3,"t":"2026-09-22T18:45:00Z","v":172058,"vw":44.450182},{"c":44.625,"h":44.7,"l":44.52,"n":1488,"o":44.52,"t":"2026-09-22T19:00:00Z","v":78651,"vw":44.625925},{"c":44.7,"h":44.72,"l":44.59,"n":1464,"o":44.63,"t":"2026-09-22T19:15:00Z","v":89143,"vw":44.658218},{"c":45.065,"h":45.07,"l":44.685,"n":2449,"o":44.7,"t":"2026-09-22T19:30:00Z","v":176317,"vw":44.934385},{"c":44.86,"h":45.135,"l":44.83,"n":5325,"o":45.07,"t":"2026-09-22T19:45:00Z","v":405523,"vw":44.977215},{"c":44.9041,"h":44.9041,"l":44.85,"n":33,"o":44.85,"t":"2026-09-22T20:00:00Z","v":268270,"vw":44.855414},{"c":44.75,"h":44.86,"l":44.75,"n":2,"o":44.86,"t":"2026-09-22T20:30:00Z","v":315,"vw":44.819841},{"c":45.1303,"h":45.1303,"l":45.1303,"n":1,"o":45.1303,"t":"2026-09-22T22:15:00Z","v":100,"vw":45.1303},{"c":44.95,"h":44.96,"l":44.95,"n":4,"o":44.96,"t":"2026-09-22T23:30:00Z","v":323,"vw":44.953344},{"c":44.85,"h":44.85,"l":44.18,"n":9,"o":44.55,"t":"2026-09-23T08:00:00Z","v":1489,"vw":44.348704},{"c":43.83,"h":43.83,"l":43.83,"n":20,"o":43.83,"t":"2026-09-23T09:30:00Z","v":520,"vw":43.83},{"c":43.67,"h":43.7552,"l":43.67,"n":19,"o":43.7552,"t":"2026-09-23T11:00:00Z","v":1077,"vw":43.700647},{"c":43.53,"h":43.53,"l":43.53,"n":3,"o":43.53,"t":"2026-09-23T11:15:00Z","v":164,"vw":43.53},{"c":43.23,"h":43.23,"l":43.22,"n":5,"o":43.22,"t":"2026-09-23T11:30:00Z","v":467,"vw":43.226103},{"c":43.48,"h":43.48,"l":43.44,"n":6,"o":43.44,"t":"2026-09-23T12:00:00Z","v":473,"vw":43.464083},{"c":42.92,"h":43.77,"l":42.67,"n":2400,"o":43.48,"t":"2026-09-23T13:30:00Z","v":252252,"vw":43.036687},{"c":42.67,"h":42.92,"l":42.495,"n":2279,"o":42.89,"t":"2026-09-23T13:45:00Z","v":149811,"vw":42.656287},{"c":42.83,"h":42.94,"l":42.6,"n":1543,"o":42.62,"t":"2026-09-23T14:00:00Z","v":99665,"vw":42.773251},{"c":42.76,"h":42.9,"l":42.535,"n":2062,"o":42.81,"t":"2026-09-23T14:15:00Z","v":116263,"vw":42.732872},{"c":42.9,"h":42.96,"l":42.685,"n":2138,"o":42.79,"t":"2026-09-23T14:30:00Z","v":148658,"vw":42.861089},{"c":43.078,"h":43.145,"l":42.75,"n":2093,"o":42.91,"t":"2026-09-23T14:45:00Z","v":116356,"vw":42.953836},{"c":42.99,"h":43.055,"l":42.85,"n":1456,"o":43.05,"t":"2026-09-23T15:00:00Z","v":70888,"vw":42.955292},{"c":42.96,"h":43.09,"l":42.9,"n":1523,"o":42.98,"t":"2026-09-23T15:15:00Z","v":74510,"vw":42.997264},{"c":43.04,"h":43.09,"l":42.9,"n":1412,"o":42.95,"t":"2026-09-23T15:30:00Z","v":68476,"vw":42.978431},{"c":42.9,"h":43.07,"l":42.77,"n":958,"o":43.045,"t":"2026-09-23T15:45:00Z","v":48151,"vw":42.882701},{"c":42.99,"h":42.99,"l":42.785,"n":1001,"o":42.9,"t":"2026-09-23T16:00:00Z","v":39048,"vw":42.887012},{"c":43.01,"h":43.07,"l":42.95,"n":820,"o":42.99,"t":"2026-09-23T16:15:00Z","v":32274,"vw":43.013258},{"c":43.07,"h":43.1,"l":43.005,"n":842,"o":43.01,"t":"2026-09-23T16:30:00Z","v":33113,"vw":43.048552},{"c":43.025,"h":43.08,"l":42.96,"n":1186,"o":43.08,"t":"2026-09-23T16:45:00Z","v":57023,"vw":43.026392},{"c":42.88,"h":43.01,"l":42.78,"n":2139,"o":43.01,"t":"2026-09-23T17:00:00Z","v":111658,"vw":42.876108},{"c":42.94,"h":43.02,"l":42.835,"n":899,"o":42.895,"t":"2026-09-23T17:15:00Z","v":39236,"vw":42.925141},{"c":42.925,"h":42.955,"l":42.765,"n":1035,"o":42.94,"t":"2026-09-23T17:30:00Z","v":47832,"vw":42.853369},{"c":43.075,"h":43.12,"l":42.875,"n":1172,"o":42.92,"t":"2026-09-23T17:45:00Z","v":56258,"vw":42.99551},{"c":43.05,"h":43.07,"l":42.935,"n":827,"o":43.07,"t":"2026-09-23T18:00:00Z","v":35647,"vw":43.014579},{"c":42.88,"h":43.06,"l":42.88,"n":1071,"o":43.04,"t":"2026-09-23T18:15:00Z","v":48486,"vw":42.940584},{"c":42.94,"h":42.95,"l":42.84,"n":921,"o":42.88,"t":"2026-09-23T18:30:00Z","v":39296,"vw":42.901555},{"c":43.065,"h":43.065,"l":42.835,"n":1565,"o":42.92,"t":"2026-09-23T18:45:00Z","v":64772,"vw":42.916219},{"c":43.01,"h":43.135,"l":42.98,"n":2329,"o":43.05,"t":"2026-09-23T19:00:00Z","v":170907,"vw":43.051635},{"c":43.02,"h":43.05,"l":42.87,"n":1923,"o":43.01,"t":"2026-09-23T19:15:00Z","v":113135,"vw":42.976352},{"c":42.76,"h":43.025,"l":42.74,"n":2930,"o":43.02,"t":"2026-09-23T19:30:00Z","v":188331,"vw":42.856205},{"c":42.87,"h":42.9999,"l":42.72,"n":4599,"o":42.77,"t":"2026-09-23T19:45:00Z","v":324140,"vw":42.880485},{"c":42.79,"h":42.84,"l":42.76,"n":49,"o":42.84,"t":"2026-09-23T20:00:00Z","v":181237,"vw":42.839377},{"c":42.84,"h":42.84,"l":42.84,"n":1,"o":42.84,"t":"2026-09-23T20:15:00Z","v":34755,"vw":42.84},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-23T20:45:00Z","v":100,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-23T21:45:00Z","v":300,"vw":43},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-23T22:00:00Z","v":170,"vw":43},{"c":42.2,"h":42.2,"l":42.2,"n":9,"o":42.2,"t":"2026-09-24T11:00:00Z","v":575,"vw":42.2},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-09-24T11:15:00Z","v":100,"vw":42.2},{"c":41.845,"h":42.66,"l":41.76,"n":478,"o":42.13,"t":"2026-09-24T13:30:00Z","v":45908,"vw":42.058008},{"c":41.58,"h":41.91,"l":41.52,"n":753,"o":41.846,"t":"2026-09-24T13:45:00Z","v":48110,"vw":41.68544},{"c":41.24,"h":41.63,"l":41.15,"n":1817,"o":41.57,"t":"2026-09-24T14:00:00Z","v":125213,"vw":41.307777},{"c":41.45,"h":41.45,"l":41.17,"n":991,"o":41.245,"t":"2026-09-24T14:15:00Z","v":63876,"vw":41.294109},{"c":41.69,"h":41.75,"l":41.28,"n":2071,"o":41.4,"t":"2026-09-24T14:30:00Z","v":168870,"vw":41.52486},{"c":41.66,"h":41.86,"l":41.61,"n":801,"o":41.67,"t":"2026-09-24T14:45:00Z","v":37807,"vw":41.714921},{"c":41.29,"h":41.69,"l":41.25,"n":1185,"o":41.67,"t":"2026-09-24T15:00:00Z","v":58882,"vw":41.393538},{"c":41.33,"h":41.48,"l":41.31,"n":968,"o":41.31,"t":"2026-09-24T15:15:00Z","v":42107,"vw":41.389326},{"c":41.49,"h":41.49,"l":41.17,"n":1179,"o":41.32,"t":"2026-09-24T15:30:00Z","v":46396,"vw":41.280265},{"c":41.48,"h":41.63,"l":41.45,"n":1095,"o":41.5,"t":"2026-09-24T15:45:00Z","v":55551,"vw":41.505884},{"c":41.51,"h":41.54,"l":41.36,"n":1110,"o":41.47,"t":"2026-09-24T16:00:00Z","v":67573,"vw":41.4169},{"c":41.93,"h":42.0536,"l":41.455,"n":2503,"o":41.49,"t":"2026-09-24T16:15:00Z","v":174715,"vw":41.795776},{"c":41.94,"h":42.13,"l":41.8,"n":1217,"o":41.94,"t":"2026-09-24T16:30:00Z","v":67795,"vw":41.961377},{"c":42.01,"h":42.14,"l":41.91,"n":1118,"o":41.91,"t":"2026-09-24T16:45:00Z","v":50341,"vw":42.028818},{"c":42.01,"h":42.07,"l":41.83,"n":1485,"o":41.98,"t":"2026-09-24T17:00:00Z","v":77421,"vw":41.950411},{"c":41.88,"h":41.99,"l":41.8,"n":1271,"o":41.99,"t":"2026-09-24T17:15:00Z","v":60765,"vw":41.899916},{"c":41.75,"h":41.95,"l":41.72,"n":1086,"o":41.89,"t":"2026-09-24T17:30:00Z","v":56579,"vw":41.831305},{"c":41.865,"h":41.9,"l":41.705,"n":1209,"o":41.74,"t":"2026-09-24T17:45:00Z","v":61811,"vw":41.82327},{"c":41.89,"h":41.91,"l":41.65,"n":1401,"o":41.88,"t":"2026-09-24T18:00:00Z","v":83305,"vw":41.776641},{"c":41.965,"h":42.05,"l":41.83,"n":1471,"o":41.89,"t":"2026-09-24T18:15:00Z","v":95743,"vw":41.94187},{"c":41.86,"h":42.17,"l":41.855,"n":1925,"o":41.965,"t":"2026-09-24T18:30:00Z","v":125010,"vw":41.940106},{"c":42.01,"h":42.08,"l":41.845,"n":1302,"o":41.855,"t":"2026-09-24T18:45:00Z","v":67925,"vw":41.973036},{"c":41.805,"h":42.01,"l":41.775,"n":1439,"o":42.01,"t":"2026-09-24T19:00:00Z","v":82697,"vw":41.877044},{"c":42,"h":42.01,"l":41.805,"n":1419,"o":41.805,"t":"2026-09-24T19:15:00Z","v":74930,"vw":41.912418},{"c":42.13,"h":42.18,"l":41.99,"n":2181,"o":41.99,"t":"2026-09-24T19:30:00Z","v":121661,"vw":42.080067},{"c":42.1,"h":42.17,"l":42,"n":4600,"o":42.13,"t":"2026-09-24T19:45:00Z","v":352662,"vw":42.094624},{"c":42.13,"h":42.13,"l":42.13,"n":22,"o":42.13,"t":"2026-09-24T20:00:00Z","v":177839,"vw":42.13},{"c":42.86,"h":42.86,"l":42.86,"n":9,"o":42.86,"t":"2026-09-25T11:00:00Z","v":517,"vw":42.86},{"c":42.87,"h":42.87,"l":42.87,"n":4,"o":42.87,"t":"2026-09-25T11:15:00Z","v":169,"vw":42.87},{"c":42.8,"h":42.81,"l":42.8,"n":5,"o":42.81,"t":"2026-09-25T11:30:00Z","v":391,"vw":42.80641},{"c":42.6,"h":42.79,"l":42.6,"n":21,"o":42.75,"t":"2026-09-25T12:45:00Z","v":2348,"vw":42.717461},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-09-25T13:00:00Z","v":302,"vw":42.5},{"c":41.78,"h":42.29,"l":41.7211,"n":523,"o":42.2,"t":"2026-09-25T13:30:00Z","v":43685,"vw":41.95853},{"c":41.635,"h":41.84,"l":41.635,"n":408,"o":41.73,"t":"2026-09-25T13:45:00Z","v":15538,"vw":41.750689},{"c":41.4,"h":41.68,"l":41.13,"n":863,"o":41.66,"t":"2026-09-25T14:00:00Z","v":47977,"vw":41.343741},{"c":41.415,"h":41.48,"l":41.27,"n":850,"o":41.37,"t":"2026-09-25T14:15:00Z","v":48082,"vw":41.370313},{"c":41.5,"h":41.52,"l":41.26,"n":1170,"o":41.39,"t":"2026-09-25T14:30:00Z","v":49298,"vw":41.366487},{"c":41.55,"h":41.625,"l":41.38,"n":1038,"o":41.495,"t":"2026-09-25T14:45:00Z","v":55163,"vw":41.498787},{"c":41.66,"h":41.71,"l":41.475,"n":960,"o":41.509,"t":"2026-09-25T15:00:00Z","v":44398,"vw":41.60723},{"c":41.52,"h":41.67,"l":41.455,"n":785,"o":41.65,"t":"2026-09-25T15:15:00Z","v":32479,"vw":41.544298},{"c":41.33,"h":41.66,"l":41.33,"n":905,"o":41.52,"t":"2026-09-25T15:30:00Z","v":36190,"vw":41.536285},{"c":41.7,"h":41.715,"l":41.3,"n":1038,"o":41.32,"t":"2026-09-25T15:45:00Z","v":44623,"vw":41.490448},{"c":41.72,"h":41.955,"l":41.71,"n":1240,"o":41.75,"t":"2026-09-25T16:00:00Z","v":55698,"vw":41.803395},{"c":41.84,"h":41.8573,"l":41.65,"n":1067,"o":41.745,"t":"2026-09-25T16:15:00Z","v":53188,"vw":41.722886},{"c":41.73,"h":41.855,"l":41.69,"n":1292,"o":41.84,"t":"2026-09-25T16:30:00Z","v":59759,"vw":41.762202},{"c":41.605,"h":41.72,"l":41.555,"n":861,"o":41.685,"t":"2026-09-25T16:45:00Z","v":32916,"vw":41.650027},{"c":41.66,"h":41.7,"l":41.59,"n":725,"o":41.6,"t":"2026-09-25T17:00:00Z","v":24761,"vw":41.658769},{"c":41.565,"h":41.66,"l":41.565,"n":750,"o":41.65,"t":"2026-09-25T17:15:00Z","v":26614,"vw":41.612817},{"c":41.705,"h":41.705,"l":41.55,"n":885,"o":41.555,"t":"2026-09-25T17:30:00Z","v":36153,"vw":41.635608},{"c":41.85,"h":41.85,"l":41.7,"n":574,"o":41.715,"t":"2026-09-25T17:45:00Z","v":21215,"vw":41.767839},{"c":41.865,"h":41.865,"l":41.8,"n":647,"o":41.845,"t":"2026-09-25T18:00:00Z","v":24636,"vw":41.828611},{"c":41.85,"h":41.89,"l":41.75,"n":925,"o":41.865,"t":"2026-09-25T18:15:00Z","v":50274,"vw":41.810669},{"c":41.91,"h":41.95,"l":41.845,"n":723,"o":41.86,"t":"2026-09-25T18:30:00Z","v":33307,"vw":41.887002},{"c":41.97,"h":41.985,"l":41.905,"n":474,"o":41.915,"t":"2026-09-25T18:45:00Z","v":19749,"vw":41.954},{"c":42.06,"h":42.07,"l":41.93,"n":743,"o":41.985,"t":"2026-09-25T19:00:00Z","v":32277,"vw":42.004604},{"c":41.9,"h":42.05,"l":41.88,"n":952,"o":42.05,"t":"2026-09-25T19:15:00Z","v":46028,"vw":41.977148},{"c":42.02,"h":42.07,"l":41.9,"n":1599,"o":41.91,"t":"2026-09-25T19:30:00Z","v":86678,"vw":41.990424},{"c":41.92,"h":42.05,"l":41.91,"n":2851,"o":42.02,"t":"2026-09-25T19:45:00Z","v":192393,"vw":41.968721},{"c":41.92,"h":41.92,"l":41.92,"n":25,"o":41.92,"t":"2026-09-25T20:00:00Z","v":139178,"vw":41.92},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-09-25T21:45:00Z","v":150,"vw":41.75},{"c":39.75,"h":42.29,"l":39.75,"n":15,"o":42.29,"t":"2026-09-28T08:00:00Z","v":6179,"vw":40.069376},{"c":39.61,"h":39.74,"l":39.61,"n":15,"o":39.74,"t":"2026-09-28T08:15:00Z","v":790,"vw":39.658527},{"c":39.74,"h":39.74,"l":39.73,"n":2,"o":39.73,"t":"2026-09-28T08:30:00Z","v":246,"vw":39.734065},{"c":39.55,"h":39.55,"l":39.53,"n":8,"o":39.55,"t":"2026-09-28T09:00:00Z","v":2748,"vw":39.531604},{"c":39.88,"h":39.88,"l":39.52,"n":12,"o":39.52,"t":"2026-09-28T11:00:00Z","v":600,"vw":39.716364},{"c":39.89,"h":39.89,"l":39.62,"n":18,"o":39.62,"t":"2026-09-28T12:00:00Z","v":892,"vw":39.785},{"c":40,"h":40,"l":40,"n":6,"o":40,"t":"2026-09-28T12:15:00Z","v":457,"vw":40},{"c":39.61,"h":40,"l":39.6,"n":23,"o":40,"t":"2026-09-28T12:30:00Z","v":885,"vw":39.708257},{"c":39.68,"h":39.68,"l":39.68,"n":8,"o":39.68,"t":"2026-09-28T13:00:00Z","v":453,"vw":39.68},{"c":39.66,"h":39.66,"l":38.86,"n":1451,"o":39.54,"t":"2026-09-28T13:30:00Z","v":162772,"vw":39.34742},{"c":39.955,"h":40.03,"l":39.68,"n":2039,"o":39.68,"t":"2026-09-28T13:45:00Z","v":175932,"vw":39.843793},{"c":39.835,"h":40.04,"l":39.78,"n":1326,"o":39.93,"t":"2026-09-28T14:00:00Z","v":99922,"vw":39.879671},{"c":39.97,"h":40,"l":39.665,"n":1368,"o":39.8443,"t":"2026-09-28T14:15:00Z","v":93289,"vw":39.77118},{"c":39.765,"h":39.98,"l":39.7,"n":1803,"o":39.96,"t":"2026-09-28T14:30:00Z","v":110924,"vw":39.861843},{"c":39.58,"h":39.75,"l":39.375,"n":2183,"o":39.75,"t":"2026-09-28T14:45:00Z","v":142161,"vw":39.586482},{"c":39.685,"h":39.69,"l":39.535,"n":1413,"o":39.6,"t":"2026-09-28T15:00:00Z","v":87368,"vw":39.598344},{"c":39.65,"h":39.84,"l":39.62,"n":2139,"o":39.67,"t":"2026-09-28T15:15:00Z","v":145239,"vw":39.698347},{"c":39.565,"h":39.735,"l":39.54,"n":1597,"o":39.645,"t":"2026-09-28T15:30:00Z","v":104568,"vw":39.637667},{"c":39.435,"h":39.57,"l":39.355,"n":2120,"o":39.565,"t":"2026-09-28T15:45:00Z","v":143436,"vw":39.424442},{"c":39.355,"h":39.5,"l":39.345,"n":1693,"o":39.43,"t":"2026-09-28T16:00:00Z","v":102943,"vw":39.440802},{"c":39.94,"h":40,"l":39.36,"n":3207,"o":39.36,"t":"2026-09-28T16:15:00Z","v":225997,"vw":39.682381},{"c":39.57,"h":39.97,"l":39.57,"n":2002,"o":39.96,"t":"2026-09-28T16:30:00Z","v":133592,"vw":39.710864},{"c":39.545,"h":39.74,"l":39.49,"n":2808,"o":39.58,"t":"2026-09-28T16:45:00Z","v":166253,"vw":39.586422},{"c":39.97,"h":40.03,"l":39.47,"n":4239,"o":39.54,"t":"2026-09-28T17:00:00Z","v":250900,"vw":39.776271},{"c":40.125,"h":40.135,"l":39.835,"n":2894,"o":39.97,"t":"2026-09-28T17:15:00Z","v":188805,"vw":39.966684},{"c":40.04,"h":40.2,"l":39.975,"n":1988,"o":40.13,"t":"2026-09-28T17:30:00Z","v":126544,"vw":40.089593},{"c":40.04,"h":40.155,"l":40.01,"n":2688,"o":40.04,"t":"2026-09-28T17:45:00Z","v":173321,"vw":40.087477},{"c":40.015,"h":40.16,"l":39.975,"n":3120,"o":40.04,"t":"2026-09-28T18:00:00Z","v":230541,"vw":40.063345},{"c":39.905,"h":40.015,"l":39.86,"n":2233,"o":40.015,"t":"2026-09-28T18:15:00Z","v":140836,"vw":39.925029},{"c":39.92,"h":39.93,"l":39.78,"n":2155,"o":39.91,"t":"2026-09-28T18:30:00Z","v":144513,"vw":39.854397},{"c":40.075,"h":40.16,"l":39.9,"n":4060,"o":39.92,"t":"2026-09-28T18:45:00Z","v":273069,"vw":40.023961},{"c":39.58,"h":40.075,"l":39.53,"n":2910,"o":40.075,"t":"2026-09-28T19:00:00Z","v":204516,"vw":39.797257},{"c":39.66,"h":39.67,"l":39.475,"n":2944,"o":39.58,"t":"2026-09-28T19:15:00Z","v":192941,"vw":39.599551},{"c":39.545,"h":39.76,"l":39.545,"n":3133,"o":39.665,"t":"2026-09-28T19:30:00Z","v":231751,"vw":39.645685},{"c":39.43,"h":39.56,"l":39.325,"n":7933,"o":39.54,"t":"2026-09-28T19:45:00Z","v":692024,"vw":39.442031},{"c":39.2696,"h":39.75,"l":39.2696,"n":41,"o":39.44,"t":"2026-09-28T20:00:00Z","v":611696,"vw":39.439865},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-29T08:00:00Z","v":200,"vw":39.99},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-09-29T10:45:00Z","v":101,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":3,"o":40.02,"t":"2026-09-29T12:45:00Z","v":300,"vw":40.02},{"c":39.05,"h":39.815,"l":39,"n":1135,"o":39.815,"t":"2026-09-29T13:30:00Z","v":113816,"vw":39.310697},{"c":39.075,"h":39.21,"l":38.97,"n":1222,"o":39.055,"t":"2026-09-29T13:45:00Z","v":101351,"vw":39.092295},{"c":39.207,"h":39.29,"l":38.99,"n":1917,"o":39.09,"t":"2026-09-29T14:00:00Z","v":135718,"vw":39.142428},{"c":39.14,"h":39.35,"l":39.11,"n":1422,"o":39.205,"t":"2026-09-29T14:15:00Z","v":101269,"vw":39.221564},{"c":39.2,"h":39.22,"l":39.03,"n":1348,"o":39.165,"t":"2026-09-29T14:30:00Z","v":74061,"vw":39.144554},{"c":38.985,"h":39.1796,"l":38.95,"n":1138,"o":39.17,"t":"2026-09-29T14:45:00Z","v":75267,"vw":39.031797},{"c":38.77,"h":38.99,"l":38.76,"n":981,"o":38.98,"t":"2026-09-29T15:00:00Z","v":47358,"vw":38.892304},{"c":38.49,"h":38.83,"l":38.44,"n":1537,"o":38.78,"t":"2026-09-29T15:15:00Z","v":80214,"vw":38.607565},{"c":38.7,"h":38.79,"l":38.49,"n":1212,"o":38.5,"t":"2026-09-29T15:30:00Z","v":79366,"vw":38.677935},{"c":38.655,"h":38.865,"l":38.6,"n":1883,"o":38.71,"t":"2026-09-29T15:45:00Z","v":103544,"vw":38.725206},{"c":38.7,"h":38.75,"l":38.59,"n":1243,"o":38.665,"t":"2026-09-29T16:00:00Z","v":78921,"vw":38.66116},{"c":38.84,"h":38.87,"l":38.7,"n":1227,"o":38.705,"t":"2026-09-29T16:15:00Z","v":64412,"vw":38.80521},{"c":38.72,"h":38.85,"l":38.72,"n":926,"o":38.83,"t":"2026-09-29T16:30:00Z","v":44863,"vw":38.804304},{"c":38.66,"h":38.81,"l":38.655,"n":1152,"o":38.73,"t":"2026-09-29T16:45:00Z","v":57253,"vw":38.722436},{"c":38.705,"h":38.705,"l":38.65,"n":1090,"o":38.65,"t":"2026-09-29T17:00:00Z","v":50009,"vw":38.680749},{"c":38.7,"h":38.73,"l":38.655,"n":1027,"o":38.7,"t":"2026-09-29T17:15:00Z","v":50565,"vw":38.690104},{"c":38.725,"h":38.755,"l":38.665,"n":1139,"o":38.69,"t":"2026-09-29T17:30:00Z","v":71640,"vw":38.709031},{"c":38.73,"h":38.81,"l":38.69,"n":1097,"o":38.73,"t":"2026-09-29T17:45:00Z","v":58109,"vw":38.744912},{"c":38.955,"h":39.0962,"l":38.74,"n":2907,"o":38.74,"t":"2026-09-29T18:00:00Z","v":205482,"vw":38.96876},{"c":38.82,"h":39.04,"l":38.82,"n":856,"o":38.95,"t":"2026-09-29T18:15:00Z","v":50455,"vw":38.958432},{"c":38.92,"h":39.06,"l":38.73,"n":2077,"o":38.81,"t":"2026-09-29T18:30:00Z","v":135980,"vw":38.89408},{"c":38.87,"h":38.93,"l":38.83,"n":1281,"o":38.9,"t":"2026-09-29T18:45:00Z","v":76056,"vw":38.867695},{"c":38.81,"h":38.89,"l":38.73,"n":1350,"o":38.87,"t":"2026-09-29T19:00:00Z","v":94239,"vw":38.81764},{"c":38.775,"h":38.87,"l":38.735,"n":1530,"o":38.81,"t":"2026-09-29T19:15:00Z","v":99174,"vw":38.808616},{"c":38.765,"h":38.81,"l":38.705,"n":1663,"o":38.775,"t":"2026-09-29T19:30:00Z","v":105613,"vw":38.761983},{"c":38.91,"h":39.05,"l":38.705,"n":5694,"o":38.75,"t":"2026-09-29T19:45:00Z","v":531712,"vw":38.90392},{"c":38.9,"h":38.91,"l":38.9,"n":26,"o":38.91,"t":"2026-09-29T20:00:00Z","v":771402,"vw":38.900033},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-29T22:00:00Z","v":100,"vw":39.25},{"c":39.44,"h":39.44,"l":39.12,"n":3,"o":39.12,"t":"2026-09-30T08:00:00Z","v":1121,"vw":39.154286},{"c":39.49,"h":39.69,"l":39.13,"n":415,"o":39.42,"t":"2026-09-30T12:30:00Z","v":10484,"vw":39.505962},{"c":39.4,"h":39.4,"l":39.4,"n":4,"o":39.4,"t":"2026-09-30T13:00:00Z","v":501,"vw":39.4},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-09-30T13:15:00Z","v":202,"vw":39.43},{"c":38.201,"h":39.39,"l":38.1212,"n":1072,"o":39.39,"t":"2026-09-30T13:30:00Z","v":133115,"vw":38.556013},{"c":38.205,"h":38.4299,"l":38.11,"n":1569,"o":38.22,"t":"2026-09-30T13:45:00Z","v":123119,"vw":38.252574},{"c":38.81,"h":38.82,"l":38.06,"n":2285,"o":38.21,"t":"2026-09-30T14:00:00Z","v":174784,"vw":38.400237},{"c":38.895,"h":39.095,"l":38.69,"n":4642,"o":38.81,"t":"2026-09-30T14:15:00Z","v":424613,"vw":38.937557},{"c":38.72,"h":38.89,"l":38.6,"n":1980,"o":38.89,"t":"2026-09-30T14:30:00Z","v":111754,"vw":38.757959},{"c":38.51,"h":38.79,"l":38.5,"n":1278,"o":38.76,"t":"2026-09-30T14:45:00Z","v":69059,"vw":38.652425},{"c":38.545,"h":38.59,"l":38.335,"n":1664,"o":38.52,"t":"2026-09-30T15:00:00Z","v":113775,"vw":38.452368},{"c":38.41,"h":38.58,"l":38.34,"n":974,"o":38.56,"t":"2026-09-30T15:15:00Z","v":44387,"vw":38.483831},{"c":38.42,"h":38.565,"l":38.4,"n":1133,"o":38.42,"t":"2026-09-30T15:30:00Z","v":51788,"vw":38.470064},{"c":38.37,"h":38.54,"l":38.33,"n":1193,"o":38.415,"t":"2026-09-30T15:45:00Z","v":63282,"vw":38.423626},{"c":38.35,"h":38.36,"l":38.23,"n":1300,"o":38.35,"t":"2026-09-30T16:00:00Z","v":62410,"vw":38.306905},{"c":38.48,"h":38.48,"l":38.3,"n":1047,"o":38.345,"t":"2026-09-30T16:15:00Z","v":55809,"vw":38.384914},{"c":38.53,"h":38.56,"l":38.445,"n":788,"o":38.48,"t":"2026-09-30T16:30:00Z","v":37266,"vw":38.497335},{"c":38.54,"h":38.635,"l":38.35,"n":1680,"o":38.53,"t":"2026-09-30T16:45:00Z","v":151301,"vw":38.459487},{"c":38.51,"h":38.57,"l":38.42,"n":1426,"o":38.53,"t":"2026-09-30T17:00:00Z","v":131995,"vw":38.47936},{"c":38.32,"h":38.51,"l":38.25,"n":1409,"o":38.505,"t":"2026-09-30T17:15:00Z","v":98746,"vw":38.365433},{"c":38.275,"h":38.36,"l":38.25,"n":1034,"o":38.32,"t":"2026-09-30T17:30:00Z","v":59552,"vw":38.304347},{"c":38.48,"h":38.485,"l":38.205,"n":1330,"o":38.25,"t":"2026-09-30T17:45:00Z","v":78137,"vw":38.313527},{"c":38.5302,"h":38.605,"l":38.47,"n":1050,"o":38.485,"t":"2026-09-30T18:00:00Z","v":59363,"vw":38.537167},{"c":38.43,"h":38.56,"l":38.375,"n":1082,"o":38.54,"t":"2026-09-30T18:15:00Z","v":58981,"vw":38.465574},{"c":38.45,"h":38.53,"l":38.38,"n":1546,"o":38.445,"t":"2026-09-30T18:30:00Z","v":152357,"vw":38.445366},{"c":38.56,"h":38.57,"l":38.355,"n":1184,"o":38.4424,"t":"2026-09-30T18:45:00Z","v":71227,"vw":38.460766},{"c":38.56,"h":38.58,"l":38.43,"n":959,"o":38.555,"t":"2026-09-30T19:00:00Z","v":60730,"vw":38.513621},{"c":38.45,"h":38.605,"l":38.43,"n":1351,"o":38.56,"t":"2026-09-30T19:15:00Z","v":88215,"vw":38.517859},{"c":38.425,"h":38.48,"l":38.37,"n":1554,"o":38.44,"t":"2026-09-30T19:30:00Z","v":113117,"vw":38.422106},{"c":38.48,"h":38.58,"l":38.38,"n":7550,"o":38.43,"t":"2026-09-30T19:45:00Z","v":674650,"vw":38.496809},{"c":38.49,"h":38.49,"l":38.49,"n":31,"o":38.49,"t":"2026-09-30T20:00:00Z","v":531899,"vw":38.49},{"c":38.0162,"h":38.0162,"l":38.0162,"n":3,"o":38.0162,"t":"2026-09-30T20:15:00Z","v":1252,"vw":38.0162},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-09-30T20:30:00Z","v":100,"vw":38.65},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-09-30T22:45:00Z","v":115,"vw":38.37},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-09-30T23:30:00Z","v":751,"vw":38.25},{"c":38.76,"h":38.76,"l":38.57,"n":7,"o":38.57,"t":"2026-10-01T11:00:00Z","v":1302,"vw":38.593097},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-01T12:30:00Z","v":300,"vw":38.66},{"c":38.6,"h":38.68,"l":38.6,"n":25,"o":38.68,"t":"2026-10-01T12:45:00Z","v":1533,"vw":38.607962},{"c":38.67,"h":38.68,"l":38.67,"n":3,"o":38.68,"t":"2026-10-01T13:00:00Z","v":633,"vw":38.671643},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-01T13:15:00Z","v":400,"vw":38.5},{"c":38.045,"h":38.43,"l":38,"n":1442,"o":38.4,"t":"2026-10-01T13:30:00Z","v":149605,"vw":38.178579},{"c":38.06,"h":38.235,"l":37.9,"n":1594,"o":38.045,"t":"2026-10-01T13:45:00Z","v":120058,"vw":38.056733},{"c":37.7,"h":38.05,"l":37.56,"n":1880,"o":38.05,"t":"2026-10-01T14:00:00Z","v":130956,"vw":37.770153},{"c":37.855,"h":37.965,"l":37.595,"n":1809,"o":37.7,"t":"2026-10-01T14:15:00Z","v":133168,"vw":37.728201},{"c":37.785,"h":37.97,"l":37.73,"n":1826,"o":37.83,"t":"2026-10-01T14:30:00Z","v":141048,"vw":37.879854},{"c":37.7,"h":37.88,"l":37.61,"n":1663,"o":37.785,"t":"2026-10-01T14:45:00Z","v":161011,"vw":37.77025},{"c":37.53,"h":37.72,"l":37.425,"n":2093,"o":37.71,"t":"2026-10-01T15:00:00Z","v":154077,"vw":37.514421},{"c":37.725,"h":37.84,"l":37.5,"n":1583,"o":37.52,"t":"2026-10-01T15:15:00Z","v":133111,"vw":37.741251},{"c":37.7,"h":37.7875,"l":37.54,"n":1403,"o":37.71,"t":"2026-10-01T15:30:00Z","v":84142,"vw":37.688624},{"c":37.78,"h":37.94,"l":37.65,"n":2932,"o":37.705,"t":"2026-10-01T15:45:00Z","v":214240,"vw":37.798045},{"c":37.745,"h":37.94,"l":37.705,"n":1257,"o":37.78,"t":"2026-10-01T16:00:00Z","v":65673,"vw":37.833391},{"c":37.74,"h":37.9,"l":37.67,"n":1812,"o":37.77,"t":"2026-10-01T16:15:00Z","v":106239,"vw":37.785893},{"c":37.69,"h":37.77,"l":37.56,"n":1229,"o":37.77,"t":"2026-10-01T16:30:00Z","v":156235,"vw":37.647146},{"c":37.751,"h":37.765,"l":37.68,"n":1300,"o":37.69,"t":"2026-10-01T16:45:00Z","v":67739,"vw":37.723145},{"c":37.88,"h":37.91,"l":37.75,"n":1611,"o":37.75,"t":"2026-10-01T17:00:00Z","v":111931,"vw":37.835261},{"c":38.03,"h":38.1,"l":37.83,"n":1761,"o":37.88,"t":"2026-10-01T17:15:00Z","v":119397,"vw":37.956241},{"c":38,"h":38.3,"l":37.925,"n":3201,"o":38.04,"t":"2026-10-01T17:30:00Z","v":251287,"vw":38.058836},{"c":37.905,"h":38.05,"l":37.78,"n":1923,"o":38.01,"t":"2026-10-01T17:45:00Z","v":150625,"vw":37.938763},{"c":37.775,"h":37.92,"l":37.69,"n":1251,"o":37.9,"t":"2026-10-01T18:00:00Z","v":81467,"vw":37.801039},{"c":37.77,"h":37.925,"l":37.73,"n":1963,"o":37.79,"t":"2026-10-01T18:15:00Z","v":121313,"vw":37.819138},{"c":37.78,"h":37.83,"l":37.635,"n":1357,"o":37.77,"t":"2026-10-01T18:30:00Z","v":86647,"vw":37.733526},{"c":37.75,"h":37.8,"l":37.67,"n":1125,"o":37.765,"t":"2026-10-01T18:45:00Z","v":63954,"vw":37.739166},{"c":37.81,"h":37.825,"l":37.68,"n":1670,"o":37.755,"t":"2026-10-01T19:00:00Z","v":115806,"vw":37.778211},{"c":37.555,"h":37.825,"l":37.55,"n":1422,"o":37.8,"t":"2026-10-01T19:15:00Z","v":101595,"vw":37.653034},{"c":37.44,"h":37.62,"l":37.43,"n":1889,"o":37.565,"t":"2026-10-01T19:30:00Z","v":120842,"vw":37.526895},{"c":37.61,"h":37.62,"l":37.385,"n":5903,"o":37.44,"t":"2026-10-01T19:45:00Z","v":542201,"vw":37.537713},{"c":37.661,"h":37.661,"l":37.607,"n":52,"o":37.607,"t":"2026-10-01T20:00:00Z","v":290811,"vw":37.610094},{"c":37.6503,"h":37.75,"l":37.6503,"n":2,"o":37.75,"t":"2026-10-01T20:15:00Z","v":400,"vw":37.675225},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-10-02T09:45:00Z","v":210,"vw":38.09},{"c":37.67,"h":37.67,"l":37.55,"n":6,"o":37.55,"t":"2026-10-02T11:00:00Z","v":473,"vw":37.627604},{"c":38.78,"h":38.8,"l":37.93,"n":41,"o":37.93,"t":"2026-10-02T12:30:00Z","v":7275,"vw":38.56489},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-02T12:45:00Z","v":100,"vw":38.4},{"c":38.5,"h":38.6,"l":38.49,"n":3,"o":38.6,"t":"2026-10-02T13:00:00Z","v":300,"vw":38.53},{"c":38.5,"h":38.5,"l":38.15,"n":2,"o":38.15,"t":"2026-10-02T13:15:00Z","v":268,"vw":38.319776},{"c":37.875,"h":38.56,"l":37.87,"n":1521,"o":38.34,"t":"2026-10-02T13:30:00Z","v":170911,"vw":38.289931},{"c":38.32,"h":38.435,"l":37.885,"n":1565,"o":37.885,"t":"2026-10-02T13:45:00Z","v":122419,"vw":38.133599},{"c":38.15,"h":38.29,"l":38.045,"n":1649,"o":38.29,"t":"2026-10-02T14:00:00Z","v":114744,"vw":38.147114},{"c":37.92,"h":38.21,"l":37.875,"n":1329,"o":38.135,"t":"2026-10-02T14:15:00Z","v":68233,"vw":38.047871},{"c":38.395,"h":38.4,"l":37.8386,"n":1946,"o":37.92,"t":"2026-10-02T14:30:00Z","v":205689,"vw":38.1652},{"c":38.18,"h":38.41,"l":38.025,"n":2135,"o":38.4,"t":"2026-10-02T14:45:00Z","v":157010,"vw":38.172829},{"c":37.915,"h":38.2,"l":37.825,"n":1341,"o":38.18,"t":"2026-10-02T15:00:00Z","v":74740,"vw":38.00212},{"c":37.715,"h":37.975,"l":37.63,"n":1791,"o":37.93,"t":"2026-10-02T15:15:00Z","v":141125,"vw":37.802973},{"c":37.52,"h":37.78,"l":37.47,"n":1300,"o":37.71,"t":"2026-10-02T15:30:00Z","v":92020,"vw":37.657393},{"c":37.59,"h":37.71,"l":37.5,"n":1437,"o":37.535,"t":"2026-10-02T15:45:00Z","v":97169,"vw":37.616614},{"c":37.755,"h":37.79,"l":37.56,"n":1809,"o":37.59,"t":"2026-10-02T16:00:00Z","v":106148,"vw":37.634656},{"c":37.52,"h":37.79,"l":37.51,"n":1209,"o":37.75,"t":"2026-10-02T16:15:00Z","v":56119,"vw":37.691113},{"c":37.58,"h":37.605,"l":37.45,"n":1305,"o":37.55,"t":"2026-10-02T16:30:00Z","v":57339,"vw":37.540721},{"c":37.65,"h":37.68,"l":37.53,"n":2266,"o":37.59,"t":"2026-10-02T16:45:00Z","v":161648,"vw":37.633998},{"c":37.66,"h":37.72,"l":37.6,"n":1122,"o":37.655,"t":"2026-10-02T17:00:00Z","v":77388,"vw":37.661356},{"c":37.81,"h":37.815,"l":37.635,"n":1299,"o":37.65,"t":"2026-10-02T17:15:00Z","v":108488,"vw":37.751544},{"c":37.94,"h":37.995,"l":37.815,"n":1537,"o":37.82,"t":"2026-10-02T17:30:00Z","v":99429,"vw":37.909463},{"c":38.04,"h":38.04,"l":37.85,"n":1351,"o":37.94,"t":"2026-10-02T17:45:00Z","v":96515,"vw":37.957778},{"c":38.1,"h":38.11,"l":37.93,"n":1365,"o":38.06,"t":"2026-10-02T18:00:00Z","v":94125,"vw":37.990262},{"c":38.025,"h":38.09,"l":37.905,"n":1456,"o":38.09,"t":"2026-10-02T18:15:00Z","v":93058,"vw":37.993516},{"c":38.035,"h":38.1,"l":37.985,"n":1180,"o":38.02,"t":"2026-10-02T18:30:00Z","v":93545,"vw":38.046435},{"c":38.21,"h":38.22,"l":38.01,"n":1031,"o":38.045,"t":"2026-10-02T18:45:00Z","v":81844,"vw":38.09152},{"c":38.225,"h":38.23,"l":38.055,"n":1159,"o":38.205,"t":"2026-10-02T19:00:00Z","v":84007,"vw":38.151571},{"c":38.15,"h":38.23,"l":38.14,"n":1288,"o":38.23,"t":"2026-10-02T19:15:00Z","v":85408,"vw":38.196944},{"c":38.1,"h":38.225,"l":38.09,"n":1833,"o":38.145,"t":"2026-10-02T19:30:00Z","v":150541,"vw":38.152976},{"c":38.115,"h":38.18,"l":37.95,"n":4877,"o":38.1,"t":"2026-10-02T19:45:00Z","v":408201,"vw":38.0683},{"c":38.25,"h":38.25,"l":38.12,"n":28,"o":38.12,"t":"2026-10-02T20:00:00Z","v":256509,"vw":38.120123},{"c":38.16,"h":38.16,"l":38.16,"n":2,"o":38.16,"t":"2026-10-02T20:30:00Z","v":209,"vw":38.16},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-10-02T21:45:00Z","v":253,"vw":38.15},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-02T23:00:00Z","v":100,"vw":38.15},{"c":37.8,"h":37.8,"l":37.8,"n":7,"o":37.8,"t":"2026-10-05T08:00:00Z","v":244,"vw":37.8},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-10-05T08:30:00Z","v":1050,"vw":37.94},{"c":38.48,"h":38.48,"l":38.48,"n":3,"o":38.48,"t":"2026-10-05T11:30:00Z","v":258,"vw":38.48},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-05T12:00:00Z","v":950,"vw":38.5},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-05T12:15:00Z","v":200,"vw":38.1},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-05T13:00:00Z","v":148,"vw":38.16},{"c":38.21,"h":38.21,"l":38.21,"n":2,"o":38.21,"t":"2026-10-05T13:15:00Z","v":165,"vw":38.21},{"c":36.81,"h":38.3,"l":36.79,"n":1424,"o":38.22,"t":"2026-10-05T13:30:00Z","v":124024,"vw":37.357756},{"c":36.78,"h":37.01,"l":36.61,"n":1896,"o":36.82,"t":"2026-10-05T13:45:00Z","v":160870,"vw":36.8425},{"c":37.295,"h":37.295,"l":36.79,"n":1385,"o":36.79,"t":"2026-10-05T14:00:00Z","v":116985,"vw":37.040212},{"c":37.05,"h":37.32,"l":37,"n":825,"o":37.28,"t":"2026-10-05T14:15:00Z","v":50500,"vw":37.158818},{"c":37.405,"h":37.41,"l":36.97,"n":829,"o":37.045,"t":"2026-10-05T14:30:00Z","v":47361,"vw":37.192379},{"c":37.59,"h":37.63,"l":37.375,"n":885,"o":37.41,"t":"2026-10-05T14:45:00Z","v":55911,"vw":37.504095},{"c":37.41,"h":37.6,"l":37.41,"n":1156,"o":37.59,"t":"2026-10-05T15:00:00Z","v":75795,"vw":37.534542},{"c":37.465,"h":37.465,"l":37.215,"n":823,"o":37.405,"t":"2026-10-05T15:15:00Z","v":41493,"vw":37.353991},{"c":37.545,"h":37.545,"l":37.43,"n":654,"o":37.47,"t":"2026-10-05T15:30:00Z","v":31343,"vw":37.484742},{"c":37.58,"h":37.69,"l":37.49,"n":880,"o":37.54,"t":"2026-10-05T15:45:00Z","v":47841,"vw":37.59927},{"c":37.45,"h":37.58,"l":37.435,"n":569,"o":37.58,"t":"2026-10-05T16:00:00Z","v":29626,"vw":37.512599},{"c":37.47,"h":37.5,"l":37.375,"n":595,"o":37.44,"t":"2026-10-05T16:15:00Z","v":29203,"vw":37.447402},{"c":37.48,"h":37.5,"l":37.44,"n":566,"o":37.47,"t":"2026-10-05T16:30:00Z","v":25549,"vw":37.475233},{"c":37.505,"h":37.58,"l":37.41,"n":829,"o":37.48,"t":"2026-10-05T16:45:00Z","v":55615,"vw":37.468059},{"c":37.51,"h":37.55,"l":37.465,"n":995,"o":37.5,"t":"2026-10-05T17:00:00Z","v":63132,"vw":37.495765},{"c":37.49,"h":37.535,"l":37.46,"n":451,"o":37.515,"t":"2026-10-05T17:15:00Z","v":19649,"vw":37.490736},{"c":37.46,"h":37.5,"l":37.405,"n":661,"o":37.49,"t":"2026-10-05T17:30:00Z","v":39781,"vw":37.434721},{"c":37.56,"h":37.56,"l":37.44,"n":485,"o":37.47,"t":"2026-10-05T17:45:00Z","v":21237,"vw":37.489994},{"c":37.6,"h":37.6,"l":37.49,"n":608,"o":37.55,"t":"2026-10-05T18:00:00Z","v":24544,"vw":37.551106},{"c":37.69,"h":37.715,"l":37.595,"n":676,"o":37.595,"t":"2026-10-05T18:15:00Z","v":27268,"vw":37.641445},{"c":37.91,"h":37.92,"l":37.69,"n":953,"o":37.7,"t":"2026-10-05T18:30:00Z","v":47620,"vw":37.822457},{"c":37.9722,"h":37.99,"l":37.82,"n":1287,"o":37.91,"t":"2026-10-05T18:45:00Z","v":83491,"vw":37.887833},{"c":38,"h":38.13,"l":37.96,"n":1857,"o":37.98,"t":"2026-10-05T19:00:00Z","v":129145,"vw":38.030681},{"c":37.92,"h":38,"l":37.92,"n":1128,"o":38,"t":"2026-10-05T19:15:00Z","v":71909,"vw":37.965968},{"c":38.03,"h":38.04,"l":37.93,"n":1529,"o":37.93,"t":"2026-10-05T19:30:00Z","v":99843,"vw":37.99654},{"c":37.89,"h":38.05,"l":37.855,"n":6092,"o":38.04,"t":"2026-10-05T19:45:00Z","v":528965,"vw":37.938745},{"c":37.9,"h":37.9,"l":37.897,"n":29,"o":37.897,"t":"2026-10-05T20:00:00Z","v":216745,"vw":37.899999},{"c":37.8306,"h":37.8306,"l":37.8306,"n":1,"o":37.8306,"t":"2026-10-05T21:00:00Z","v":100,"vw":37.8306},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-05T22:00:00Z","v":100,"vw":38},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-06T11:00:00Z","v":236,"vw":38.05},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-06T11:45:00Z","v":200,"vw":38.49},{"c":38.15,"h":38.17,"l":38.15,"n":11,"o":38.17,"t":"2026-10-06T13:15:00Z","v":5569,"vw":38.151221},{"c":37.825,"h":38.39,"l":37.785,"n":1209,"o":38.14,"t":"2026-10-06T13:30:00Z","v":124712,"vw":38.030627},{"c":37.86,"h":37.91,"l":37.65,"n":1107,"o":37.8,"t":"2026-10-06T13:45:00Z","v":105532,"vw":37.797047},{"c":37.97,"h":38,"l":37.73,"n":1249,"o":37.865,"t":"2026-10-06T14:00:00Z","v":125874,"vw":37.859008},{"c":37.97,"h":38.01,"l":37.825,"n":1443,"o":37.97,"t":"2026-10-06T14:15:00Z","v":144078,"vw":37.918311},{"c":38.08,"h":38.13,"l":37.905,"n":956,"o":37.97,"t":"2026-10-06T14:30:00Z","v":70146,"vw":38.016391},{"c":38.11,"h":38.23,"l":37.89,"n":1049,"o":38.07,"t":"2026-10-06T14:45:00Z","v":86400,"vw":38.071798},{"c":38.61,"h":38.62,"l":38.11,"n":1241,"o":38.11,"t":"2026-10-06T15:00:00Z","v":116035,"vw":38.394318},{"c":38.59,"h":38.74,"l":38.52,"n":1206,"o":38.61,"t":"2026-10-06T15:15:00Z","v":113057,"vw":38.605915},{"c":38.82,"h":38.825,"l":38.57,"n":1224,"o":38.6,"t":"2026-10-06T15:30:00Z","v":111127,"vw":38.698873},{"c":38.69,"h":38.9,"l":38.64,"n":906,"o":38.81,"t":"2026-10-06T15:45:00Z","v":72798,"vw":38.775424},{"c":38.73,"h":38.79,"l":38.59,"n":1097,"o":38.69,"t":"2026-10-06T16:00:00Z","v":91960,"vw":38.682783},{"c":38.68,"h":38.81,"l":38.67,"n":855,"o":38.73,"t":"2026-10-06T16:15:00Z","v":81812,"vw":38.756059},{"c":38.71,"h":38.75,"l":38.66,"n":784,"o":38.68,"t":"2026-10-06T16:30:00Z","v":70796,"vw":38.709648},{"c":38.69,"h":38.77,"l":38.62,"n":752,"o":38.72,"t":"2026-10-06T16:45:00Z","v":53384,"vw":38.692867},{"c":38.76,"h":38.85,"l":38.66,"n":862,"o":38.68,"t":"2026-10-06T17:00:00Z","v":73378,"vw":38.775302},{"c":38.68,"h":38.79,"l":38.645,"n":724,"o":38.775,"t":"2026-10-06T17:15:00Z","v":57578,"vw":38.71944},{"c":38.81,"h":38.84,"l":38.68,"n":862,"o":38.69,"t":"2026-10-06T17:30:00Z","v":72068,"vw":38.770059},{"c":38.78,"h":38.93,"l":38.77,"n":1146,"o":38.81,"t":"2026-10-06T17:45:00Z","v":96632,"vw":38.856215},{"c":38.9175,"h":38.96,"l":38.76,"n":1088,"o":38.78,"t":"2026-10-06T18:00:00Z","v":103439,"vw":38.864297},{"c":38.93,"h":39.02,"l":38.865,"n":1337,"o":38.925,"t":"2026-10-06T18:15:00Z","v":110449,"vw":38.937455},{"c":38.86,"h":38.95,"l":38.83,"n":996,"o":38.94,"t":"2026-10-06T18:30:00Z","v":84325,"vw":38.897818},{"c":38.89,"h":38.97,"l":38.83,"n":947,"o":38.87,"t":"2026-10-06T18:45:00Z","v":72638,"vw":38.895193},{"c":38.85,"h":39.01,"l":38.79,"n":1208,"o":38.88,"t":"2026-10-06T19:00:00Z","v":95973,"vw":38.897398},{"c":38.65,"h":38.85,"l":38.625,"n":1151,"o":38.835,"t":"2026-10-06T19:15:00Z","v":86122,"vw":38.751154},{"c":38.55,"h":38.67,"l":38.48,"n":1699,"o":38.65,"t":"2026-10-06T19:30:00Z","v":141875,"vw":38.60599},{"c":38.54,"h":38.59,"l":38.44,"n":5346,"o":38.54,"t":"2026-10-06T19:45:00Z","v":488935,"vw":38.52086},{"c":38,"h":38.54,"l":38,"n":15,"o":38.54,"t":"2026-10-06T20:00:00Z","v":124646,"vw":38.539404},{"c":38.7395,"h":38.7395,"l":38.7395,"n":1,"o":38.7395,"t":"2026-10-06T21:15:00Z","v":500,"vw":38.7395},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-06T21:45:00Z","v":1000,"vw":38.38},{"c":38,"h":38,"l":37.53,"n":7,"o":37.88,"t":"2026-10-07T11:00:00Z","v":725,"vw":37.795122},{"c":37.73,"h":37.8,"l":37.6,"n":82,"o":37.6,"t":"2026-10-07T12:00:00Z","v":11171,"vw":37.712966},{"c":37.41,"h":37.43,"l":37.41,"n":2,"o":37.43,"t":"2026-10-07T12:15:00Z","v":250,"vw":37.418},{"c":37.1631,"h":37.36,"l":37.05,"n":4,"o":37.05,"t":"2026-10-07T12:30:00Z","v":844,"vw":37.194076},{"c":37.35,"h":37.35,"l":37.0956,"n":4,"o":37.0956,"t":"2026-10-07T12:45:00Z","v":1350,"vw":37.274397},{"c":37.35,"h":37.35,"l":37.35,"n":3,"o":37.35,"t":"2026-10-07T13:00:00Z","v":350,"vw":37.35},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-07T13:15:00Z","v":300,"vw":37.43},{"c":36.545,"h":37.2237,"l":36.08,"n":2817,"o":37.19,"t":"2026-10-07T13:30:00Z","v":282771,"vw":36.464121},{"c":37.1399,"h":37.1399,"l":36.58,"n":1287,"o":36.59,"t":"2026-10-07T13:45:00Z","v":112340,"vw":36.767644},{"c":37.02,"h":37.2277,"l":36.8572,"n":979,"o":37.14,"t":"2026-10-07T14:00:00Z","v":67758,"vw":37.032737},{"c":37,"h":37.1438,"l":36.898,"n":1124,"o":37.02,"t":"2026-10-07T14:15:00Z","v":108296,"vw":37.000774},{"c":37.22,"h":37.27,"l":37.01,"n":1014,"o":37.01,"t":"2026-10-07T14:30:00Z","v":55616,"vw":37.161179},{"c":37.11,"h":37.295,"l":37.075,"n":962,"o":37.23,"t":"2026-10-07T14:45:00Z","v":51535,"vw":37.203007},{"c":36.9,"h":37.1265,"l":36.85,"n":1394,"o":37.12,"t":"2026-10-07T15:00:00Z","v":111336,"vw":36.953629},{"c":36.865,"h":36.92,"l":36.78,"n":1875,"o":36.9,"t":"2026-10-07T15:15:00Z","v":170851,"vw":36.846364},{"c":36.845,"h":37.03,"l":36.8301,"n":1341,"o":36.86,"t":"2026-10-07T15:30:00Z","v":89274,"vw":36.965624},{"c":36.76,"h":36.9,"l":36.7424,"n":1798,"o":36.86,"t":"2026-10-07T15:45:00Z","v":173062,"vw":36.796697},{"c":36.76,"h":36.8599,"l":36.7,"n":1507,"o":36.75,"t":"2026-10-07T16:00:00Z","v":102379,"vw":36.762297},{"c":36.96,"h":36.96,"l":36.75,"n":1447,"o":36.75,"t":"2026-10-07T16:15:00Z","v":98317,"vw":36.857674},{"c":36.8,"h":36.95,"l":36.75,"n":1856,"o":36.95,"t":"2026-10-07T16:30:00Z","v":202751,"vw":36.830153},{"c":36.73,"h":36.84,"l":36.72,"n":1737,"o":36.81,"t":"2026-10-07T16:45:00Z","v":142799,"vw":36.803031},{"c":36.89,"h":36.98,"l":36.67,"n":2827,"o":36.72,"t":"2026-10-07T17:00:00Z","v":205267,"vw":36.771924},{"c":36.805,"h":36.97,"l":36.795,"n":992,"o":36.9,"t":"2026-10-07T17:15:00Z","v":50101,"vw":36.908172},{"c":36.77,"h":36.845,"l":36.76,"n":1174,"o":36.8,"t":"2026-10-07T17:30:00Z","v":78815,"vw":36.808724},{"c":36.73,"h":36.82,"l":36.72,"n":1002,"o":36.77,"t":"2026-10-07T17:45:00Z","v":54765,"vw":36.781814},{"c":36.58,"h":36.83,"l":36.53,"n":1337,"o":36.72,"t":"2026-10-07T18:00:00Z","v":85173,"vw":36.665005},{"c":36.52,"h":36.64,"l":36.52,"n":1205,"o":36.58,"t":"2026-10-07T18:15:00Z","v":69324,"vw":36.58682},{"c":36.64,"h":36.65,"l":36.51,"n":1219,"o":36.52,"t":"2026-10-07T18:30:00Z","v":75172,"vw":36.5613},{"c":36.65,"h":36.67,"l":36.6,"n":939,"o":36.63,"t":"2026-10-07T18:45:00Z","v":45031,"vw":36.63885},{"c":36.54,"h":36.73,"l":36.49,"n":1611,"o":36.645,"t":"2026-10-07T19:00:00Z","v":93570,"vw":36.612349},{"c":36.56,"h":36.625,"l":36.5,"n":1373,"o":36.53,"t":"2026-10-07T19:15:00Z","v":83112,"vw":36.545219},{"c":36.5,"h":36.64,"l":36.49,"n":2182,"o":36.565,"t":"2026-10-07T19:30:00Z","v":160699,"vw":36.55269},{"c":36.67,"h":36.72,"l":36.495,"n":5758,"o":36.495,"t":"2026-10-07T19:45:00Z","v":486702,"vw":36.649513},{"c":36.66,"h":36.66,"l":36.66,"n":27,"o":36.66,"t":"2026-10-07T20:00:00Z","v":210419,"vw":36.66},{"c":36.92,"h":36.94,"l":36.92,"n":2,"o":36.94,"t":"2026-10-07T20:30:00Z","v":200,"vw":36.93},{"c":36.9999,"h":36.9999,"l":36.9999,"n":1,"o":36.9999,"t":"2026-10-07T21:00:00Z","v":300,"vw":36.9999},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-07T22:00:00Z","v":400,"vw":36.6},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-07T23:30:00Z","v":700,"vw":37},{"c":36.75,"h":36.75,"l":36.66,"n":4,"o":36.66,"t":"2026-10-08T11:00:00Z","v":2932,"vw":36.66307},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-08T11:30:00Z","v":1832,"vw":36.51},{"c":36.74,"h":36.74,"l":36.67,"n":12,"o":36.67,"t":"2026-10-08T13:00:00Z","v":2913,"vw":36.683119},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-08T13:15:00Z","v":251,"vw":36.74},{"c":36.75,"h":36.77,"l":36.47,"n":1328,"o":36.48,"t":"2026-10-08T13:30:00Z","v":150301,"vw":36.639691},{"c":36.845,"h":37,"l":36.66,"n":1752,"o":36.7658,"t":"2026-10-08T13:45:00Z","v":179989,"vw":36.822935},{"c":36.64,"h":36.84,"l":36.64,"n":900,"o":36.835,"t":"2026-10-08T14:00:00Z","v":96488,"vw":36.720645},{"c":36.96,"h":36.96,"l":36.65,"n":1064,"o":36.66,"t":"2026-10-08T14:15:00Z","v":95442,"vw":36.787019},{"c":36.73,"h":37.02,"l":36.72,"n":986,"o":36.97,"t":"2026-10-08T14:30:00Z","v":86688,"vw":36.876426},{"c":36.66,"h":36.75,"l":36.615,"n":1544,"o":36.73,"t":"2026-10-08T14:45:00Z","v":116723,"vw":36.681672},{"c":36.46,"h":36.64,"l":36.46,"n":850,"o":36.64,"t":"2026-10-08T15:00:00Z","v":48785,"vw":36.516682},{"c":36.565,"h":36.6,"l":36.415,"n":771,"o":36.44,"t":"2026-10-08T15:15:00Z","v":45218,"vw":36.479391},{"c":36.36,"h":36.55,"l":36.33,"n":586,"o":36.55,"t":"2026-10-08T15:30:00Z","v":35478,"vw":36.429996},{"c":36.4,"h":36.4,"l":36.325,"n":740,"o":36.37,"t":"2026-10-08T15:45:00Z","v":45907,"vw":36.365549},{"c":36.4,"h":36.495,"l":36.345,"n":631,"o":36.4,"t":"2026-10-08T16:00:00Z","v":33262,"vw":36.413563},{"c":36.38,"h":36.72,"l":36.38,"n":1344,"o":36.41,"t":"2026-10-08T16:15:00Z","v":100913,"vw":36.530769},{"c":36.57,"h":36.61,"l":36.39,"n":578,"o":36.395,"t":"2026-10-08T16:30:00Z","v":29192,"vw":36.466517},{"c":36.74,"h":36.87,"l":36.48,"n":1251,"o":36.56,"t":"2026-10-08T16:45:00Z","v":117811,"vw":36.596756},{"c":36.9,"h":36.93,"l":36.71,"n":906,"o":36.74,"t":"2026-10-08T17:00:00Z","v":60076,"vw":36.820288},{"c":37.015,"h":37.11,"l":36.88,"n":1235,"o":36.89,"t":"2026-10-08T17:15:00Z","v":101807,"vw":37.013977},{"c":36.91,"h":37.105,"l":36.84,"n":1070,"o":37.015,"t":"2026-10-08T17:30:00Z","v":61344,"vw":36.976755},{"c":36.92,"h":36.98,"l":36.87,"n":1109,"o":36.92,"t":"2026-10-08T17:45:00Z","v":86223,"vw":36.907101},{"c":36.77,"h":36.96,"l":36.76,"n":925,"o":36.93,"t":"2026-10-08T18:00:00Z","v":61837,"vw":36.855298},{"c":36.8,"h":36.85,"l":36.67,"n":918,"o":36.78,"t":"2026-10-08T18:15:00Z","v":71940,"vw":36.757719},{"c":36.82,"h":36.82,"l":36.675,"n":1105,"o":36.8,"t":"2026-10-08T18:30:00Z","v":75880,"vw":36.744542},{"c":36.82,"h":36.87,"l":36.75,"n":995,"o":36.83,"t":"2026-10-08T18:45:00Z","v":58310,"vw":36.813051},{"c":36.83,"h":36.8502,"l":36.79,"n":1110,"o":36.82,"t":"2026-10-08T19:00:00Z","v":78224,"vw":36.823481},{"c":36.85,"h":36.94,"l":36.72,"n":1075,"o":36.825,"t":"2026-10-08T19:15:00Z","v":60147,"vw":36.836303},{"c":36.87,"h":36.94,"l":36.85,"n":1246,"o":36.85,"t":"2026-10-08T19:30:00Z","v":77348,"vw":36.894722},{"c":36.86,"h":36.905,"l":36.81,"n":3493,"o":36.855,"t":"2026-10-08T19:45:00Z","v":267479,"vw":36.866638},{"c":37.25,"h":37.25,"l":36.86,"n":25,"o":36.86,"t":"2026-10-08T20:00:00Z","v":111926,"vw":36.863773},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-08T22:45:00Z","v":700,"vw":37.2},{"c":37.78,"h":37.78,"l":37.56,"n":6,"o":37.56,"t":"2026-10-09T08:00:00Z","v":482,"vw":37.615555},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-10-09T09:00:00Z","v":3000,"vw":37.65},{"c":38.2092,"h":38.2092,"l":37.63,"n":33,"o":37.63,"t":"2026-10-09T11:15:00Z","v":1799,"vw":37.890147},{"c":37.77,"h":37.77,"l":37.76,"n":5,"o":37.76,"t":"2026-10-09T11:30:00Z","v":459,"vw":37.765556},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-09T12:15:00Z","v":300,"vw":37.77},{"c":37.88,"h":37.88,"l":37.5759,"n":2,"o":37.5759,"t":"2026-10-09T13:15:00Z","v":200,"vw":37.72795},{"c":37.62,"h":37.88,"l":37.35,"n":717,"o":37.88,"t":"2026-10-09T13:30:00Z","v":58192,"vw":37.555628},{"c":37.88,"h":38.0499,"l":37.615,"n":888,"o":37.615,"t":"2026-10-09T13:45:00Z","v":66647,"vw":37.88059},{"c":37.6,"h":37.9,"l":37.6,"n":1303,"o":37.85,"t":"2026-10-09T14:00:00Z","v":95543,"vw":37.7194},{"c":37.325,"h":37.7,"l":37.3,"n":1477,"o":37.61,"t":"2026-10-09T14:15:00Z","v":122953,"vw":37.528149},{"c":37.33,"h":37.47,"l":37.27,"n":2069,"o":37.325,"t":"2026-10-09T14:30:00Z","v":157701,"vw":37.405902},{"c":37.37,"h":37.415,"l":37.33,"n":791,"o":37.34,"t":"2026-10-09T14:45:00Z","v":52966,"vw":37.370948},{"c":37.565,"h":37.57,"l":37.37,"n":1108,"o":37.38,"t":"2026-10-09T15:00:00Z","v":71431,"vw":37.460209},{"c":37.605,"h":37.7,"l":37.5563,"n":1059,"o":37.565,"t":"2026-10-09T15:15:00Z","v":91553,"vw":37.615444},{"c":37.46,"h":37.64,"l":37.4,"n":1368,"o":37.62,"t":"2026-10-09T15:30:00Z","v":106549,"vw":37.539148},{"c":37.455,"h":37.54,"l":37.405,"n":1982,"o":37.45,"t":"2026-10-09T15:45:00Z","v":174271,"vw":37.460127},{"c":37.44,"h":37.49,"l":37.41,"n":908,"o":37.45,"t":"2026-10-09T16:00:00Z","v":70046,"vw":37.460338},{"c":37.32,"h":37.455,"l":37.29,"n":1077,"o":37.445,"t":"2026-10-09T16:15:00Z","v":107518,"vw":37.349934},{"c":37.28,"h":37.335,"l":37.26,"n":743,"o":37.31,"t":"2026-10-09T16:30:00Z","v":48880,"vw":37.296055},{"c":37.39,"h":37.4,"l":37.29,"n":916,"o":37.29,"t":"2026-10-09T16:45:00Z","v":60495,"vw":37.371784},{"c":37.39,"h":37.49,"l":37.335,"n":618,"o":37.4,"t":"2026-10-09T17:00:00Z","v":28931,"vw":37.412302},{"c":37.415,"h":37.46,"l":37.34,"n":692,"o":37.39,"t":"2026-10-09T17:15:00Z","v":42838,"vw":37.410039},{"c":37.47,"h":37.5,"l":37.42,"n":561,"o":37.42,"t":"2026-10-09T17:30:00Z","v":26288,"vw":37.452904},{"c":37.51,"h":37.53,"l":37.425,"n":941,"o":37.47,"t":"2026-10-09T17:45:00Z","v":54234,"vw":37.488397},{"c":37.745,"h":37.8,"l":37.5,"n":1891,"o":37.5,"t":"2026-10-09T18:00:00Z","v":145566,"vw":37.656854},{"c":37.57,"h":37.75,"l":37.57,"n":1048,"o":37.75,"t":"2026-10-09T18:15:00Z","v":74664,"vw":37.68124},{"c":37.66,"h":37.82,"l":37.54,"n":1851,"o":37.58,"t":"2026-10-09T18:30:00Z","v":130692,"vw":37.691634},{"c":37.58,"h":37.66,"l":37.52,"n":1308,"o":37.66,"t":"2026-10-09T18:45:00Z","v":85006,"vw":37.596629},{"c":37.58,"h":37.7,"l":37.58,"n":1120,"o":37.59,"t":"2026-10-09T19:00:00Z","v":58463,"vw":37.648822},{"c":37.6,"h":37.62,"l":37.55,"n":1187,"o":37.57,"t":"2026-10-09T19:15:00Z","v":61371,"vw":37.591086},{"c":37.605,"h":37.63,"l":37.57,"n":1775,"o":37.605,"t":"2026-10-09T19:30:00Z","v":122732,"vw":37.601925},{"c":37.66,"h":37.74,"l":37.59,"n":4417,"o":37.6,"t":"2026-10-09T19:45:00Z","v":321724,"vw":37.65512},{"c":37.66,"h":37.66,"l":37.66,"n":33,"o":37.66,"t":"2026-10-09T20:00:00Z","v":160568,"vw":37.66},{"c":37.65,"h":37.65,"l":37.65,"n":9,"o":37.65,"t":"2026-10-12T09:45:00Z","v":482,"vw":37.65},{"c":37.41,"h":37.46,"l":37.41,"n":2,"o":37.46,"t":"2026-10-12T10:45:00Z","v":321,"vw":37.425576},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-12T11:00:00Z","v":100,"vw":37.4},{"c":37.08,"h":37.08,"l":37.08,"n":3,"o":37.08,"t":"2026-10-12T11:15:00Z","v":1008,"vw":37.08},{"c":37.39,"h":37.52,"l":37.39,"n":8,"o":37.52,"t":"2026-10-12T13:15:00Z","v":1779,"vw":37.495514},{"c":37.1,"h":37.1437,"l":36.81,"n":345,"o":37.06,"t":"2026-10-12T13:30:00Z","v":36196,"vw":37.013743},{"c":37.404,"h":37.425,"l":37.09,"n":658,"o":37.11,"t":"2026-10-12T13:45:00Z","v":55271,"vw":37.187907},{"c":37.33,"h":37.49,"l":37.275,"n":500,"o":37.43,"t":"2026-10-12T14:00:00Z","v":28829,"vw":37.359548},{"c":37.37,"h":37.385,"l":37.155,"n":680,"o":37.325,"t":"2026-10-12T14:15:00Z","v":27744,"vw":37.304984},{"c":37.27,"h":37.405,"l":37.23,"n":463,"o":37.39,"t":"2026-10-12T14:30:00Z","v":19375,"vw":37.313032},{"c":37.265,"h":37.28,"l":37.21,"n":586,"o":37.26,"t":"2026-10-12T14:45:00Z","v":27765,"vw":37.242741},{"c":37.42,"h":37.43,"l":37.225,"n":609,"o":37.25,"t":"2026-10-12T15:00:00Z","v":29929,"vw":37.330171},{"c":37.41,"h":37.42,"l":37.3664,"n":467,"o":37.41,"t":"2026-10-12T15:15:00Z","v":15801,"vw":37.393187},{"c":37.52,"h":37.58,"l":37.38,"n":755,"o":37.42,"t":"2026-10-12T15:30:00Z","v":53918,"vw":37.493442},{"c":37.46,"h":37.55,"l":37.46,"n":411,"o":37.53,"t":"2026-10-12T15:45:00Z","v":14203,"vw":37.511477},{"c":37.51,"h":37.57,"l":37.46,"n":453,"o":37.46,"t":"2026-10-12T16:00:00Z","v":28183,"vw":37.52806},{"c":37.565,"h":37.59,"l":37.495,"n":356,"o":37.495,"t":"2026-10-12T16:15:00Z","v":18112,"vw":37.548645},{"c":37.52,"h":37.615,"l":37.52,"n":370,"o":37.565,"t":"2026-10-12T16:30:00Z","v":18837,"vw":37.578268},{"c":37.56,"h":37.57,"l":37.495,"n":353,"o":37.515,"t":"2026-10-12T16:45:00Z","v":15938,"vw":37.529286},{"c":37.6199,"h":37.63,"l":37.54,"n":579,"o":37.56,"t":"2026-10-12T17:00:00Z","v":25740,"vw":37.586306},{"c":37.565,"h":37.61,"l":37.555,"n":381,"o":37.61,"t":"2026-10-12T17:15:00Z","v":13659,"vw":37.575557},{"c":37.55,"h":37.635,"l":37.545,"n":530,"o":37.56,"t":"2026-10-12T17:30:00Z","v":38806,"vw":37.599159},{"c":37.58,"h":37.64,"l":37.51,"n":541,"o":37.555,"t":"2026-10-12T17:45:00Z","v":39431,"vw":37.565989},{"c":37.595,"h":37.62,"l":37.5768,"n":377,"o":37.58,"t":"2026-10-12T18:00:00Z","v":24332,"vw":37.598879},{"c":37.575,"h":37.62,"l":37.56,"n":488,"o":37.595,"t":"2026-10-12T18:15:00Z","v":21637,"vw":37.588078},{"c":37.525,"h":37.575,"l":37.515,"n":437,"o":37.575,"t":"2026-10-12T18:30:00Z","v":21103,"vw":37.547045},{"c":37.49,"h":37.515,"l":37.44,"n":504,"o":37.515,"t":"2026-10-12T18:45:00Z","v":28062,"vw":37.469364},{"c":37.445,"h":37.515,"l":37.42,"n":502,"o":37.5,"t":"2026-10-12T19:00:00Z","v":28367,"vw":37.464613},{"c":37.44,"h":37.445,"l":37.37,"n":656,"o":37.445,"t":"2026-10-12T19:15:00Z","v":45926,"vw":37.396969},{"c":37.46,"h":37.51,"l":37.43,"n":722,"o":37.45,"t":"2026-10-12T19:30:00Z","v":47885,"vw":37.47243},{"c":37.53,"h":37.575,"l":37.45,"n":2495,"o":37.45,"t":"2026-10-12T19:45:00Z","v":168946,"vw":37.514827},{"c":37.54,"h":37.54,"l":37.54,"n":28,"o":37.54,"t":"2026-10-12T20:00:00Z","v":123969,"vw":37.54},{"c":37.61,"h":37.61,"l":37.61,"n":1,"o":37.61,"t":"2026-10-13T08:45:00Z","v":475,"vw":37.61},{"c":37.55,"h":37.61,"l":37.55,"n":4,"o":37.6,"t":"2026-10-13T10:15:00Z","v":1874,"vw":37.576985},{"c":38,"h":38.04,"l":38,"n":25,"o":38.04,"t":"2026-10-13T11:00:00Z","v":1550,"vw":38.020025},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-13T11:15:00Z","v":350,"vw":37.95},{"c":37.88,"h":37.88,"l":37.85,"n":11,"o":37.85,"t":"2026-10-13T13:00:00Z","v":461,"vw":37.864925},{"c":37.18,"h":37.79,"l":37.1568,"n":930,"o":37.6,"t":"2026-10-13T13:30:00Z","v":89692,"vw":37.495134},{"c":36.76,"h":37.18,"l":36.699,"n":784,"o":37.1503,"t":"2026-10-13T13:45:00Z","v":59152,"vw":36.915133},{"c":36.655,"h":36.84,"l":36.615,"n":993,"o":36.78,"t":"2026-10-13T14:00:00Z","v":109797,"vw":36.758237},{"c":36.58,"h":36.7,"l":36.51,"n":759,"o":36.68,"t":"2026-10-13T14:15:00Z","v":48234,"vw":36.603607},{"c":36.51,"h":36.65,"l":36.45,"n":743,"o":36.62,"t":"2026-10-13T14:30:00Z","v":41060,"vw":36.505322},{"c":36.425,"h":36.59,"l":36.425,"n":578,"o":36.495,"t":"2026-10-13T14:45:00Z","v":26745,"vw":36.529763},{"c":36.38,"h":36.5,"l":36.31,"n":849,"o":36.435,"t":"2026-10-13T15:00:00Z","v":46830,"vw":36.420928},{"c":36.3,"h":36.455,"l":36.22,"n":2377,"o":36.38,"t":"2026-10-13T15:15:00Z","v":162768,"vw":36.335692},{"c":36.27,"h":36.37,"l":36.23,"n":895,"o":36.3,"t":"2026-10-13T15:30:00Z","v":59119,"vw":36.316142},{"c":36.35,"h":36.41,"l":36.2,"n":973,"o":36.28,"t":"2026-10-13T15:45:00Z","v":48815,"vw":36.294725},{"c":36.44,"h":36.4775,"l":36.32,"n":684,"o":36.355,"t":"2026-10-13T16:00:00Z","v":38610,"vw":36.38411},{"c":36.61,"h":36.655,"l":36.37,"n":1549,"o":36.45,"t":"2026-10-13T16:15:00Z","v":126219,"vw":36.564061},{"c":36.565,"h":36.67,"l":36.54,"n":576,"o":36.615,"t":"2026-10-13T16:30:00Z","v":35646,"vw":36.595993},{"c":36.45,"h":36.615,"l":36.45,"n":1309,"o":36.58,"t":"2026-10-13T16:45:00Z","v":101814,"vw":36.546886},{"c":36.65,"h":36.655,"l":36.4,"n":906,"o":36.45,"t":"2026-10-13T17:00:00Z","v":63412,"vw":36.546422},{"c":36.68,"h":36.72,"l":36.628,"n":725,"o":36.64,"t":"2026-10-13T17:15:00Z","v":33514,"vw":36.666454},{"c":36.68,"h":36.74,"l":36.65,"n":493,"o":36.685,"t":"2026-10-13T17:30:00Z","v":24624,"vw":36.699948},{"c":36.63,"h":36.675,"l":36.59,"n":976,"o":36.675,"t":"2026-10-13T17:45:00Z","v":69699,"vw":36.632986},{"c":36.895,"h":36.97,"l":36.645,"n":1312,"o":36.65,"t":"2026-10-13T18:00:00Z","v":82693,"vw":36.822062},{"c":36.725,"h":36.985,"l":36.69,"n":1345,"o":36.9,"t":"2026-10-13T18:15:00Z","v":87132,"vw":36.818402},{"c":36.9225,"h":36.9225,"l":36.705,"n":916,"o":36.725,"t":"2026-10-13T18:30:00Z","v":55333,"vw":36.781212},{"c":37,"h":37.035,"l":36.91,"n":801,"o":36.93,"t":"2026-10-13T18:45:00Z","v":42682,"vw":36.966167},{"c":36.965,"h":37.01,"l":36.92,"n":607,"o":37.01,"t":"2026-10-13T19:00:00Z","v":33265,"vw":36.952481},{"c":36.97,"h":36.98,"l":36.86,"n":786,"o":36.97,"t":"2026-10-13T19:15:00Z","v":41050,"vw":36.929203},{"c":36.94,"h":37,"l":36.89,"n":1501,"o":36.97,"t":"2026-10-13T19:30:00Z","v":83597,"vw":36.949245},{"c":36.645,"h":36.935,"l":36.625,"n":4429,"o":36.93,"t":"2026-10-13T19:45:00Z","v":329978,"vw":36.738261},{"c":36.9027,"h":36.9027,"l":36.64,"n":29,"o":36.64,"t":"2026-10-13T20:00:00Z","v":176837,"vw":36.650243},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-13T20:30:00Z","v":446103,"vw":36.65},{"c":36.56,"h":36.9888,"l":36.56,"n":4,"o":36.9888,"t":"2026-10-13T23:45:00Z","v":700,"vw":36.789101},{"c":36.4,"h":36.59,"l":36.4,"n":3,"o":36.59,"t":"2026-10-14T11:00:00Z","v":500,"vw":36.476},{"c":35.8,"h":36.15,"l":35.8,"n":15,"o":36.15,"t":"2026-10-14T12:30:00Z","v":306,"vw":35.975},{"c":35.59,"h":35.59,"l":35.51,"n":14,"o":35.56,"t":"2026-10-14T12:45:00Z","v":10201,"vw":35.511965},{"c":35.64,"h":35.64,"l":35.5,"n":10,"o":35.51,"t":"2026-10-14T13:00:00Z","v":635,"vw":35.557339},{"c":35.47,"h":35.47,"l":35.47,"n":3,"o":35.47,"t":"2026-10-14T13:15:00Z","v":193,"vw":35.47},{"c":35.38,"h":35.889,"l":35.33,"n":1589,"o":35.61,"t":"2026-10-14T13:30:00Z","v":157998,"vw":35.545197},{"c":35.06,"h":35.36,"l":35.055,"n":1989,"o":35.36,"t":"2026-10-14T13:45:00Z","v":189161,"vw":35.224109},{"c":34.925,"h":35.11,"l":34.63,"n":3098,"o":35.06,"t":"2026-10-14T14:00:00Z","v":276688,"vw":34.908727},{"c":34.73,"h":35.01,"l":34.69,"n":2068,"o":34.93,"t":"2026-10-14T14:15:00Z","v":151337,"vw":34.816174},{"c":34.97,"h":35.02,"l":34.63,"n":2118,"o":34.755,"t":"2026-10-14T14:30:00Z","v":161220,"vw":34.819804},{"c":34.87,"h":34.99,"l":34.755,"n":1341,"o":34.99,"t":"2026-10-14T14:45:00Z","v":85191,"vw":34.867611},{"c":34.6,"h":34.905,"l":34.565,"n":1692,"o":34.87,"t":"2026-10-14T15:00:00Z","v":110902,"vw":34.729176},{"c":34.78,"h":34.85,"l":34.605,"n":2011,"o":34.61,"t":"2026-10-14T15:15:00Z","v":180538,"vw":34.760342},{"c":34.58,"h":34.84,"l":34.51,"n":1113,"o":34.78,"t":"2026-10-14T15:30:00Z","v":63165,"vw":34.693584},{"c":34.425,"h":34.62,"l":34.415,"n":1351,"o":34.59,"t":"2026-10-14T15:45:00Z","v":79647,"vw":34.51748},{"c":34.3346,"h":34.5,"l":34.3,"n":1611,"o":34.43,"t":"2026-10-14T16:00:00Z","v":107166,"vw":34.389731},{"c":34.5,"h":34.525,"l":34.35,"n":2448,"o":34.35,"t":"2026-10-14T16:15:00Z","v":204948,"vw":34.401603},{"c":34.6,"h":34.61,"l":34.37,"n":1255,"o":34.51,"t":"2026-10-14T16:30:00Z","v":85528,"vw":34.471128},{"c":34.6,"h":34.63,"l":34.5,"n":1027,"o":34.6,"t":"2026-10-14T16:45:00Z","v":59491,"vw":34.548848},{"c":34.4,"h":34.61,"l":34.385,"n":912,"o":34.61,"t":"2026-10-14T17:00:00Z","v":59949,"vw":34.480955},{"c":34.52,"h":34.55,"l":34.385,"n":1347,"o":34.39,"t":"2026-10-14T17:15:00Z","v":120947,"vw":34.429307},{"c":34.395,"h":34.54,"l":34.39,"n":1088,"o":34.51,"t":"2026-10-14T17:30:00Z","v":76928,"vw":34.432501},{"c":34.08,"h":34.395,"l":34.07,"n":1532,"o":34.395,"t":"2026-10-14T17:45:00Z","v":115684,"vw":34.228604},{"c":34.179,"h":34.23,"l":33.98,"n":1850,"o":34.08,"t":"2026-10-14T18:00:00Z","v":165613,"vw":34.081847},{"c":34.225,"h":34.225,"l":34.12,"n":1299,"o":34.17,"t":"2026-10-14T18:15:00Z","v":95353,"vw":34.175853},{"c":34.14,"h":34.235,"l":34.05,"n":1277,"o":34.235,"t":"2026-10-14T18:30:00Z","v":95164,"vw":34.155394},{"c":34.3,"h":34.34,"l":34.1,"n":1168,"o":34.13,"t":"2026-10-14T18:45:00Z","v":79758,"vw":34.209418},{"c":34.27,"h":34.3,"l":34.13,"n":1360,"o":34.3,"t":"2026-10-14T19:00:00Z","v":102459,"vw":34.201577},{"c":34.35,"h":34.48,"l":34.2645,"n":1936,"o":34.2645,"t":"2026-10-14T19:15:00Z","v":143880,"vw":34.378469},{"c":34.31,"h":34.43,"l":34.255,"n":2270,"o":34.34,"t":"2026-10-14T19:30:00Z","v":169810,"vw":34.347492},{"c":34.435,"h":34.435,"l":34.24,"n":6342,"o":34.31,"t":"2026-10-14T19:45:00Z","v":564407,"vw":34.358322},{"c":34.45,"h":34.45,"l":34.45,"n":35,"o":34.45,"t":"2026-10-14T20:00:00Z","v":272034,"vw":34.45},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-14T20:30:00Z","v":100,"vw":34.5},{"c":33.89,"h":33.89,"l":33.89,"n":3,"o":33.89,"t":"2026-10-14T22:15:00Z","v":350,"vw":33.89},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-15T11:00:00Z","v":233,"vw":35.3},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T12:00:00Z","v":100,"vw":35},{"c":35,"h":35.08,"l":35,"n":8,"o":35,"t":"2026-10-15T12:30:00Z","v":879,"vw":35.023685},{"c":35.26,"h":35.32,"l":35.2,"n":12,"o":35.2,"t":"2026-10-15T13:15:00Z","v":1723,"vw":35.22243},{"c":34.78,"h":35.13,"l":34.715,"n":3228,"o":34.99,"t":"2026-10-15T13:30:00Z","v":303908,"vw":34.860608},{"c":34.665,"h":34.98,"l":34.56,"n":1731,"o":34.79,"t":"2026-10-15T13:45:00Z","v":144500,"vw":34.741677},{"c":34.59,"h":34.795,"l":34.475,"n":1894,"o":34.68,"t":"2026-10-15T14:00:00Z","v":127119,"vw":34.600078},{"c":35.04,"h":35.145,"l":34.565,"n":1370,"o":34.6,"t":"2026-10-15T14:15:00Z","v":86011,"vw":34.739253},{"c":35.24,"h":35.33,"l":34.99,"n":2138,"o":35.05,"t":"2026-10-15T14:30:00Z","v":131631,"vw":35.109267},{"c":35.21,"h":35.35,"l":35.17,"n":1267,"o":35.235,"t":"2026-10-15T14:45:00Z","v":76128,"vw":35.236183},{"c":35.38,"h":35.44,"l":35.19,"n":1012,"o":35.21,"t":"2026-10-15T15:00:00Z","v":56773,"vw":35.329384},{"c":35.455,"h":35.59,"l":35.4,"n":931,"o":35.4,"t":"2026-10-15T15:15:00Z","v":54750,"vw":35.474831},{"c":35.5,"h":35.64,"l":35.42,"n":922,"o":35.48,"t":"2026-10-15T15:30:00Z","v":46494,"vw":35.506795},{"c":35.64,"h":35.68,"l":35.44,"n":930,"o":35.51,"t":"2026-10-15T15:45:00Z","v":51432,"vw":35.576115},{"c":35.66,"h":35.7539,"l":35.6,"n":1036,"o":35.65,"t":"2026-10-15T16:00:00Z","v":123763,"vw":35.722758},{"c":35.8,"h":35.83,"l":35.67,"n":960,"o":35.68,"t":"2026-10-15T16:15:00Z","v":62178,"vw":35.74385},{"c":35.69,"h":35.81,"l":35.67,"n":822,"o":35.805,"t":"2026-10-15T16:30:00Z","v":55399,"vw":35.731064},{"c":35.71,"h":35.755,"l":35.65,"n":989,"o":35.7,"t":"2026-10-15T16:45:00Z","v":88288,"vw":35.694325},{"c":35.67,"h":35.7,"l":35.595,"n":704,"o":35.7,"t":"2026-10-15T17:00:00Z","v":34799,"vw":35.640294},{"c":35.64,"h":35.76,"l":35.62,"n":642,"o":35.675,"t":"2026-10-15T17:15:00Z","v":41401,"vw":35.691064},{"c":35.79,"h":35.81,"l":35.62,"n":1483,"o":35.62,"t":"2026-10-15T17:30:00Z","v":132526,"vw":35.735886},{"c":35.87,"h":35.895,"l":35.75,"n":1327,"o":35.77,"t":"2026-10-15T17:45:00Z","v":111517,"vw":35.805166},{"c":35.86,"h":36.01,"l":35.855,"n":1336,"o":35.885,"t":"2026-10-15T18:00:00Z","v":80373,"vw":35.931413},{"c":35.72,"h":35.86,"l":35.72,"n":913,"o":35.86,"t":"2026-10-15T18:15:00Z","v":41230,"vw":35.772217},{"c":35.95,"h":35.96,"l":35.7,"n":1270,"o":35.71,"t":"2026-10-15T18:30:00Z","v":84127,"vw":35.865611},{"c":36.01,"h":36.04,"l":35.92,"n":1142,"o":35.95,"t":"2026-10-15T18:45:00Z","v":77928,"vw":35.968824},{"c":36.035,"h":36.05,"l":35.85,"n":1398,"o":36.02,"t":"2026-10-15T19:00:00Z","v":79833,"vw":35.968217},{"c":36.12,"h":36.195,"l":36.03,"n":1682,"o":36.04,"t":"2026-10-15T19:15:00Z","v":104598,"vw":36.128911},{"c":36.19,"h":36.19,"l":36.01,"n":1957,"o":36.12,"t":"2026-10-15T19:30:00Z","v":114668,"vw":36.101023},{"c":36.23,"h":36.255,"l":36.145,"n":6506,"o":36.18,"t":"2026-10-15T19:45:00Z","v":486889,"vw":36.208006},{"c":36.1,"h":36.247,"l":36.1,"n":39,"o":36.247,"t":"2026-10-15T20:00:00Z","v":197352,"vw":36.229602},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-15T21:45:00Z","v":100,"vw":36.25},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-15T22:00:00Z","v":180,"vw":36.1},{"c":36.24,"h":36.24,"l":36.24,"n":18,"o":36.24,"t":"2026-10-16T11:00:00Z","v":359,"vw":36.24},{"c":36.06,"h":36.06,"l":36.06,"n":10,"o":36.06,"t":"2026-10-16T13:15:00Z","v":344,"vw":36.06},{"c":36.51,"h":36.53,"l":36.01,"n":822,"o":36.08,"t":"2026-10-16T13:30:00Z","v":75652,"vw":36.27486},{"c":36.69,"h":36.77,"l":36.3,"n":1140,"o":36.45,"t":"2026-10-16T13:45:00Z","v":89894,"vw":36.533191},{"c":36.75,"h":36.85,"l":36.53,"n":1544,"o":36.7,"t":"2026-10-16T14:00:00Z","v":101616,"vw":36.711413},{"c":37.16,"h":37.225,"l":36.745,"n":1382,"o":36.77,"t":"2026-10-16T14:15:00Z","v":80894,"vw":37.011714},{"c":37.04,"h":37.22,"l":37,"n":1223,"o":37.1475,"t":"2026-10-16T14:30:00Z","v":70619,"vw":37.098834},{"c":37.15,"h":37.28,"l":37.01,"n":1021,"o":37.04,"t":"2026-10-16T14:45:00Z","v":74224,"vw":37.176003},{"c":36.93,"h":37.23,"l":36.93,"n":1224,"o":37.145,"t":"2026-10-16T15:00:00Z","v":73965,"vw":37.095114},{"c":36.57,"h":36.93,"l":36.57,"n":2376,"o":36.93,"t":"2026-10-16T15:15:00Z","v":267199,"vw":36.695345},{"c":36.515,"h":36.64,"l":36.5,"n":887,"o":36.575,"t":"2026-10-16T15:30:00Z","v":62711,"vw":36.560935},{"c":36.305,"h":36.65,"l":36.29,"n":846,"o":36.54,"t":"2026-10-16T15:45:00Z","v":51661,"vw":36.468994},{"c":36.36,"h":36.36,"l":36.12,"n":1160,"o":36.3,"t":"2026-10-16T16:00:00Z","v":85494,"vw":36.248879},{"c":36.29,"h":36.395,"l":36.25,"n":850,"o":36.36,"t":"2026-10-16T16:15:00Z","v":55424,"vw":36.328369},{"c":36.28,"h":36.29,"l":36.02,"n":1544,"o":36.28,"t":"2026-10-16T16:30:00Z","v":107444,"vw":36.178273},{"c":36.15,"h":36.28,"l":36.08,"n":1003,"o":36.28,"t":"2026-10-16T16:45:00Z","v":66641,"vw":36.147509},{"c":36.01,"h":36.165,"l":35.97,"n":777,"o":36.165,"t":"2026-10-16T17:00:00Z","v":44686,"vw":36.058811},{"c":36.04,"h":36.06,"l":35.95,"n":675,"o":36.01,"t":"2026-10-16T17:15:00Z","v":39093,"vw":35.997194},{"c":36.05,"h":36.13,"l":35.94,"n":1510,"o":36.05,"t":"2026-10-16T17:30:00Z","v":100975,"vw":36.041516},{"c":35.89,"h":36.05,"l":35.85,"n":1292,"o":36.04,"t":"2026-10-16T17:45:00Z","v":111039,"vw":35.960361},{"c":35.925,"h":35.97,"l":35.83,"n":1010,"o":35.91,"t":"2026-10-16T18:00:00Z","v":59136,"vw":35.905246},{"c":35.85,"h":35.935,"l":35.81,"n":1050,"o":35.925,"t":"2026-10-16T18:15:00Z","v":63658,"vw":35.849693},{"c":35.73,"h":35.85,"l":35.7,"n":1265,"o":35.85,"t":"2026-10-16T18:30:00Z","v":85524,"vw":35.785944},{"c":35.69,"h":35.765,"l":35.52,"n":1929,"o":35.735,"t":"2026-10-16T18:45:00Z","v":165853,"vw":35.634343},{"c":35.89,"h":35.89,"l":35.615,"n":1366,"o":35.68,"t":"2026-10-16T19:00:00Z","v":77665,"vw":35.710861},{"c":35.94,"h":35.97,"l":35.785,"n":1472,"o":35.88,"t":"2026-10-16T19:15:00Z","v":89929,"vw":35.869411},{"c":35.84,"h":35.99,"l":35.815,"n":2021,"o":35.96,"t":"2026-10-16T19:30:00Z","v":118018,"vw":35.906174},{"c":35.93,"h":36,"l":35.77,"n":6800,"o":35.84,"t":"2026-10-16T19:45:00Z","v":520770,"vw":35.908129},{"c":35.94,"h":35.94,"l":35.94,"n":21,"o":35.94,"t":"2026-10-16T20:00:00Z","v":310800,"vw":35.94},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-19T11:15:00Z","v":700,"vw":35.9},{"c":35.82,"h":35.82,"l":35.82,"n":11,"o":35.82,"t":"2026-10-19T11:30:00Z","v":151,"vw":35.82},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-19T12:15:00Z","v":100,"vw":35.89},{"c":35.62,"h":35.72,"l":35.62,"n":11,"o":35.72,"t":"2026-10-19T12:30:00Z","v":1758,"vw":35.649578},{"c":35.34,"h":35.895,"l":35.19,"n":1224,"o":35.53,"t":"2026-10-19T13:30:00Z","v":96859,"vw":35.641955},{"c":35.355,"h":35.41,"l":35.14,"n":696,"o":35.3,"t":"2026-10-19T13:45:00Z","v":56706,"vw":35.316523},{"c":35.09,"h":35.35,"l":34.96,"n":860,"o":35.33,"t":"2026-10-19T14:00:00Z","v":49796,"vw":35.144759},{"c":35.32,"h":35.3399,"l":35.075,"n":1223,"o":35.09,"t":"2026-10-19T14:15:00Z","v":75631,"vw":35.226303},{"c":35.23,"h":35.37,"l":35.205,"n":1014,"o":35.31,"t":"2026-10-19T14:30:00Z","v":63762,"vw":35.30127},{"c":35.33,"h":35.37,"l":35.22,"n":828,"o":35.27,"t":"2026-10-19T14:45:00Z","v":54339,"vw":35.307191},{"c":35.43,"h":35.46,"l":35.28,"n":1189,"o":35.33,"t":"2026-10-19T15:00:00Z","v":92278,"vw":35.375449},{"c":35.52,"h":35.585,"l":35.38,"n":1981,"o":35.425,"t":"2026-10-19T15:15:00Z","v":190976,"vw":35.473658},{"c":35.56,"h":35.625,"l":35.44,"n":1142,"o":35.51,"t":"2026-10-19T15:30:00Z","v":84631,"vw":35.540492},{"c":35.595,"h":35.64,"l":35.55,"n":1515,"o":35.56,"t":"2026-10-19T15:45:00Z","v":118429,"vw":35.600872},{"c":35.635,"h":35.635,"l":35.47,"n":857,"o":35.595,"t":"2026-10-19T16:00:00Z","v":60379,"vw":35.554922},{"c":35.58,"h":35.68,"l":35.57,"n":881,"o":35.645,"t":"2026-10-19T16:15:00Z","v":54394,"vw":35.637506},{"c":35.59,"h":35.595,"l":35.53,"n":1462,"o":35.57,"t":"2026-10-19T16:30:00Z","v":98705,"vw":35.561019},{"c":35.53,"h":35.59,"l":35.52,"n":1183,"o":35.59,"t":"2026-10-19T16:45:00Z","v":99604,"vw":35.557678},{"c":35.4803,"h":35.525,"l":35.4,"n":1029,"o":35.525,"t":"2026-10-19T17:00:00Z","v":67224,"vw":35.446421},{"c":35.52,"h":35.53,"l":35.46,"n":756,"o":35.47,"t":"2026-10-19T17:15:00Z","v":48878,"vw":35.494643},{"c":35.34,"h":35.56,"l":35.32,"n":1615,"o":35.525,"t":"2026-10-19T17:30:00Z","v":110637,"vw":35.41674},{"c":35.31,"h":35.35,"l":35.23,"n":1055,"o":35.33,"t":"2026-10-19T17:45:00Z","v":57136,"vw":35.285682},{"c":35.27,"h":35.355,"l":35.22,"n":1596,"o":35.315,"t":"2026-10-19T18:00:00Z","v":105660,"vw":35.288575},{"c":35.18,"h":35.31,"l":35.17,"n":1123,"o":35.28,"t":"2026-10-19T18:15:00Z","v":63165,"vw":35.25537},{"c":35.185,"h":35.22,"l":35.15,"n":1115,"o":35.18,"t":"2026-10-19T18:30:00Z","v":54002,"vw":35.190172},{"c":35.275,"h":35.28,"l":35.18,"n":1034,"o":35.19,"t":"2026-10-19T18:45:00Z","v":52508,"vw":35.24147},{"c":35.215,"h":35.2799,"l":35.18,"n":1404,"o":35.27,"t":"2026-10-19T19:00:00Z","v":68185,"vw":35.234086},{"c":35.355,"h":35.36,"l":35.21,"n":1648,"o":35.22,"t":"2026-10-19T19:15:00Z","v":83113,"vw":35.304298},{"c":35.425,"h":35.44,"l":35.34,"n":2000,"o":35.35,"t":"2026-10-19T19:30:00Z","v":118926,"vw":35.395967},{"c":35.13,"h":35.445,"l":35.06,"n":5191,"o":35.42,"t":"2026-10-19T19:45:00Z","v":397216,"vw":35.215626},{"c":35.15,"h":35.15,"l":35.15,"n":33,"o":35.15,"t":"2026-10-19T20:00:00Z","v":231149,"vw":35.15},{"c":35.15,"h":35.18,"l":35.15,"n":10,"o":35.18,"t":"2026-10-19T23:45:00Z","v":1152,"vw":35.158278},{"c":34.65,"h":34.75,"l":34.65,"n":2,"o":34.75,"t":"2026-10-20T11:15:00Z","v":245,"vw":34.690816},{"c":34.66,"h":34.66,"l":34.66,"n":11,"o":34.66,"t":"2026-10-20T11:30:00Z","v":517,"vw":34.66},{"c":34.64,"h":34.64,"l":34.62,"n":2,"o":34.62,"t":"2026-10-20T11:45:00Z","v":290,"vw":34.63},{"c":34.6,"h":34.6,"l":34.6,"n":5,"o":34.6,"t":"2026-10-20T13:00:00Z","v":471,"vw":34.6},{"c":34.59,"h":34.6,"l":34.58,"n":8,"o":34.6,"t":"2026-10-20T13:15:00Z","v":843,"vw":34.593086},{"c":35.02,"h":35.08,"l":34.26,"n":1959,"o":34.6,"t":"2026-10-20T13:30:00Z","v":203242,"vw":34.702423},{"c":35.005,"h":35.08,"l":34.88,"n":1223,"o":35.015,"t":"2026-10-20T13:45:00Z","v":89098,"vw":34.977885},{"c":35.05,"h":35.115,"l":34.86,"n":1418,"o":34.99,"t":"2026-10-20T14:00:00Z","v":91129,"vw":34.981784},{"c":36.01,"h":36.01,"l":35.1,"n":1224,"o":35.1,"t":"2026-10-20T14:15:00Z","v":81114,"vw":35.638675},{"c":36.15,"h":36.26,"l":35.93,"n":3003,"o":36.035,"t":"2026-10-20T14:30:00Z","v":331133,"vw":36.080656},{"c":35.78,"h":36.135,"l":35.72,"n":1330,"o":36.135,"t":"2026-10-20T14:45:00Z","v":105539,"vw":35.797375},{"c":35.845,"h":36.05,"l":35.77,"n":2560,"o":35.78,"t":"2026-10-20T15:00:00Z","v":198371,"vw":35.902328},{"c":35.845,"h":36.04,"l":35.81,"n":1701,"o":35.86,"t":"2026-10-20T15:15:00Z","v":145115,"vw":35.912903},{"c":35.84,"h":35.9,"l":35.66,"n":892,"o":35.86,"t":"2026-10-20T15:30:00Z","v":50975,"vw":35.788226},{"c":35.7,"h":35.84,"l":35.69,"n":670,"o":35.84,"t":"2026-10-20T15:45:00Z","v":43866,"vw":35.757773},{"c":35.61,"h":35.77,"l":35.55,"n":803,"o":35.7,"t":"2026-10-20T16:00:00Z","v":79646,"vw":35.652114},{"c":35.68,"h":35.73,"l":35.55,"n":750,"o":35.62,"t":"2026-10-20T16:15:00Z","v":50908,"vw":35.628505},{"c":35.73,"h":35.775,"l":35.64,"n":573,"o":35.695,"t":"2026-10-20T16:30:00Z","v":36600,"vw":35.720401},{"c":35.64,"h":35.725,"l":35.63,"n":740,"o":35.71,"t":"2026-10-20T16:45:00Z","v":56747,"vw":35.664991},{"c":35.55,"h":35.65,"l":35.52,"n":790,"o":35.64,"t":"2026-10-20T17:00:00Z","v":47637,"vw":35.592707},{"c":35.6,"h":35.645,"l":35.52,"n":1185,"o":35.55,"t":"2026-10-20T17:15:00Z","v":155543,"vw":35.555427},{"c":35.58,"h":35.65,"l":35.58,"n":1087,"o":35.61,"t":"2026-10-20T17:30:00Z","v":75181,"vw":35.62366},{"c":35.63,"h":35.67,"l":35.535,"n":667,"o":35.575,"t":"2026-10-20T17:45:00Z","v":38801,"vw":35.615828},{"c":35.695,"h":35.73,"l":35.63,"n":766,"o":35.64,"t":"2026-10-20T18:00:00Z","v":52951,"vw":35.689391},{"c":35.56,"h":35.7,"l":35.49,"n":837,"o":35.695,"t":"2026-10-20T18:15:00Z","v":68141,"vw":35.635479},{"c":35.56,"h":35.6,"l":35.51,"n":984,"o":35.54,"t":"2026-10-20T18:30:00Z","v":62250,"vw":35.556173},{"c":35.65,"h":35.655,"l":35.56,"n":801,"o":35.56,"t":"2026-10-20T18:45:00Z","v":52641,"vw":35.628877},{"c":35.62,"h":35.68,"l":35.62,"n":1104,"o":35.65,"t":"2026-10-20T19:00:00Z","v":77136,"vw":35.657669},{"c":35.595,"h":35.62,"l":35.43,"n":1280,"o":35.62,"t":"2026-10-20T19:15:00Z","v":72762,"vw":35.511122},{"c":35.375,"h":35.59,"l":35.36,"n":1561,"o":35.59,"t":"2026-10-20T19:30:00Z","v":106650,"vw":35.443809},{"c":35.18,"h":35.38,"l":35.105,"n":4961,"o":35.375,"t":"2026-10-20T19:45:00Z","v":368210,"vw":35.202628},{"c":35.18,"h":35.18,"l":35.18,"n":33,"o":35.18,"t":"2026-10-20T20:00:00Z","v":262825,"vw":35.18},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T22:15:00Z","v":800,"vw":35.5},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-21T11:00:00Z","v":227,"vw":35.44},{"c":36.095,"h":36.095,"l":36.095,"n":1,"o":36.095,"t":"2026-10-21T11:30:00Z","v":100,"vw":36.095},{"c":35.67,"h":35.67,"l":35.57,"n":4,"o":35.57,"t":"2026-10-21T13:15:00Z","v":800,"vw":35.595},{"c":35.22,"h":35.775,"l":35.15,"n":527,"o":35.41,"t":"2026-10-21T13:30:00Z","v":37899,"vw":35.425917},{"c":35.01,"h":35.3082,"l":35.01,"n":633,"o":35.17,"t":"2026-10-21T13:45:00Z","v":55210,"vw":35.155569},{"c":35.08,"h":35.17,"l":34.95,"n":744,"o":35.01,"t":"2026-10-21T14:00:00Z","v":57203,"vw":35.063335},{"c":35.09,"h":35.15,"l":35,"n":573,"o":35.08,"t":"2026-10-21T14:15:00Z","v":37174,"vw":35.07048},{"c":34.945,"h":35.155,"l":34.94,"n":550,"o":35.09,"t":"2026-10-21T14:30:00Z","v":38026,"vw":35.040673},{"c":34.845,"h":34.96,"l":34.795,"n":660,"o":34.93,"t":"2026-10-21T14:45:00Z","v":42103,"vw":34.876304},{"c":34.76,"h":34.855,"l":34.73,"n":531,"o":34.855,"t":"2026-10-21T15:00:00Z","v":36901,"vw":34.770725},{"c":35.06,"h":35.105,"l":34.77,"n":1154,"o":34.77,"t":"2026-10-21T15:15:00Z","v":79364,"vw":34.940802},{"c":34.95,"h":35.08,"l":34.91,"n":1075,"o":35.05,"t":"2026-10-21T15:30:00Z","v":85507,"vw":34.985997},{"c":34.865,"h":34.975,"l":34.84,"n":2073,"o":34.955,"t":"2026-10-21T15:45:00Z","v":159042,"vw":34.928617},{"c":34.81,"h":34.865,"l":34.81,"n":455,"o":34.86,"t":"2026-10-21T16:00:00Z","v":26800,"vw":34.834833},{"c":34.86,"h":34.92,"l":34.78,"n":565,"o":34.81,"t":"2026-10-21T16:15:00Z","v":30064,"vw":34.836548},{"c":35.015,"h":35.16,"l":34.75,"n":1451,"o":34.865,"t":"2026-10-21T16:30:00Z","v":87147,"vw":34.94585},{"c":34.82,"h":35.02,"l":34.82,"n":549,"o":35,"t":"2026-10-21T16:45:00Z","v":29926,"vw":34.919493},{"c":34.86,"h":34.86,"l":34.75,"n":695,"o":34.815,"t":"2026-10-21T17:00:00Z","v":37559,"vw":34.801975},{"c":34.72,"h":34.88,"l":34.68,"n":779,"o":34.88,"t":"2026-10-21T17:15:00Z","v":44292,"vw":34.759466},{"c":34.73,"h":34.76,"l":34.68,"n":572,"o":34.71,"t":"2026-10-21T17:30:00Z","v":35483,"vw":34.72524},{"c":34.825,"h":34.87,"l":34.7,"n":594,"o":34.73,"t":"2026-10-21T17:45:00Z","v":36095,"vw":34.778949},{"c":34.88,"h":34.895,"l":34.78,"n":578,"o":34.83,"t":"2026-10-21T18:00:00Z","v":39431,"vw":34.842167},{"c":34.82,"h":34.89,"l":34.76,"n":970,"o":34.87,"t":"2026-10-21T18:15:00Z","v":67357,"vw":34.819733},{"c":34.88,"h":34.895,"l":34.81,"n":698,"o":34.825,"t":"2026-10-21T18:30:00Z","v":50168,"vw":34.843614},{"c":34.42,"h":34.865,"l":34.39,"n":1913,"o":34.865,"t":"2026-10-21T18:45:00Z","v":144454,"vw":34.590659},{"c":34.395,"h":34.435,"l":34.225,"n":1311,"o":34.41,"t":"2026-10-21T19:00:00Z","v":89176,"vw":34.344952},{"c":34.625,"h":34.625,"l":34.365,"n":1231,"o":34.38,"t":"2026-10-21T19:15:00Z","v":92744,"vw":34.471715},{"c":34.86,"h":34.875,"l":34.58,"n":1971,"o":34.61,"t":"2026-10-21T19:30:00Z","v":176021,"vw":34.773928},{"c":34.955,"h":35.045,"l":34.81,"n":6309,"o":34.85,"t":"2026-10-21T19:45:00Z","v":628335,"vw":34.924394},{"c":34.96,"h":34.96,"l":34.96,"n":40,"o":34.96,"t":"2026-10-21T20:00:00Z","v":197096,"vw":34.96},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-21T21:45:00Z","v":250,"vw":35},{"c":33.85,"h":34.08,"l":33.85,"n":10,"o":34.08,"t":"2026-10-22T08:00:00Z","v":1056,"vw":33.915577},{"c":33.85,"h":33.85,"l":33.78,"n":3,"o":33.78,"t":"2026-10-22T08:45:00Z","v":379,"vw":33.830501},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-22T09:15:00Z","v":241,"vw":33.85},{"c":33.68,"h":33.81,"l":33.68,"n":7,"o":33.81,"t":"2026-10-22T11:15:00Z","v":966,"vw":33.787682},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-22T11:30:00Z","v":1485,"vw":33.37},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-22T12:00:00Z","v":172,"vw":33.76},{"c":33.78,"h":34.07,"l":33.78,"n":61,"o":34,"t":"2026-10-22T12:45:00Z","v":14308,"vw":33.906192},{"c":33.72,"h":33.87,"l":33.72,"n":3,"o":33.87,"t":"2026-10-22T13:15:00Z","v":600,"vw":33.803333},{"c":33.185,"h":33.71,"l":32.93,"n":2080,"o":33.6,"t":"2026-10-22T13:30:00Z","v":222312,"vw":33.233564},{"c":33.35,"h":33.39,"l":33,"n":6252,"o":33.17,"t":"2026-10-22T13:45:00Z","v":493126,"vw":33.1675},{"c":33.07,"h":33.4,"l":33.06,"n":2172,"o":33.35,"t":"2026-10-22T14:00:00Z","v":192508,"vw":33.242091},{"c":32.695,"h":33.05,"l":32.65,"n":1297,"o":33.05,"t":"2026-10-22T14:15:00Z","v":103572,"vw":32.894799},{"c":32.81,"h":32.83,"l":32.55,"n":1129,"o":32.69,"t":"2026-10-22T14:30:00Z","v":107349,"vw":32.662996},{"c":32.69,"h":32.815,"l":32.65,"n":789,"o":32.795,"t":"2026-10-22T14:45:00Z","v":51407,"vw":32.728321},{"c":32.55,"h":32.72,"l":32.5,"n":1225,"o":32.6962,"t":"2026-10-22T15:00:00Z","v":72666,"vw":32.600718},{"c":32.69,"h":32.81,"l":32.55,"n":954,"o":32.55,"t":"2026-10-22T15:15:00Z","v":68741,"vw":32.735313},{"c":32.725,"h":32.8199,"l":32.6,"n":1762,"o":32.7,"t":"2026-10-22T15:30:00Z","v":217991,"vw":32.687182},{"c":32.81,"h":32.85,"l":32.725,"n":533,"o":32.74,"t":"2026-10-22T15:45:00Z","v":33679,"vw":32.778021},{"c":32.845,"h":32.905,"l":32.775,"n":726,"o":32.865,"t":"2026-10-22T16:00:00Z","v":41804,"vw":32.821943},{"c":32.67,"h":32.89,"l":32.65,"n":723,"o":32.845,"t":"2026-10-22T16:15:00Z","v":48407,"vw":32.793881},{"c":32.525,"h":32.67,"l":32.525,"n":530,"o":32.66,"t":"2026-10-22T16:30:00Z","v":31438,"vw":32.618074},{"c":32.735,"h":32.75,"l":32.42,"n":1227,"o":32.52,"t":"2026-10-22T16:45:00Z","v":72959,"vw":32.545417},{"c":32.59,"h":32.735,"l":32.5,"n":1188,"o":32.735,"t":"2026-10-22T17:00:00Z","v":94960,"vw":32.607497},{"c":32.81,"h":32.85,"l":32.58,"n":1105,"o":32.6,"t":"2026-10-22T17:15:00Z","v":79514,"vw":32.675351},{"c":33.0302,"h":33.045,"l":32.77,"n":1453,"o":32.81,"t":"2026-10-22T17:30:00Z","v":185378,"vw":32.891713},{"c":33.01,"h":33.08,"l":32.97,"n":1324,"o":33.05,"t":"2026-10-22T17:45:00Z","v":105085,"vw":33.023788},{"c":32.95,"h":33.015,"l":32.89,"n":1349,"o":33.015,"t":"2026-10-22T18:00:00Z","v":104845,"vw":32.931906},{"c":33.03,"h":33.065,"l":32.935,"n":1071,"o":32.955,"t":"2026-10-22T18:15:00Z","v":68393,"vw":33.007937},{"c":32.98,"h":33.045,"l":32.94,"n":1573,"o":33.02,"t":"2026-10-22T18:30:00Z","v":111757,"vw":32.991587},{"c":32.83,"h":32.99,"l":32.83,"n":1612,"o":32.985,"t":"2026-10-22T18:45:00Z","v":122665,"vw":32.907446},{"c":32.795,"h":32.855,"l":32.65,"n":1325,"o":32.84,"t":"2026-10-22T19:00:00Z","v":78617,"vw":32.756354},{"c":32.905,"h":32.93,"l":32.76,"n":1475,"o":32.78,"t":"2026-10-22T19:15:00Z","v":92002,"vw":32.850144},{"c":32.82,"h":32.9076,"l":32.68,"n":1666,"o":32.905,"t":"2026-10-22T19:30:00Z","v":113389,"vw":32.779873},{"c":32.905,"h":32.99,"l":32.74,"n":4380,"o":32.805,"t":"2026-10-22T19:45:00Z","v":351831,"vw":32.893924},{"c":33,"h":33,"l":32.91,"n":48,"o":32.91,"t":"2026-10-22T20:00:00Z","v":238156,"vw":32.910985},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-22T21:00:00Z","v":168090,"vw":33.01},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-22T23:45:00Z","v":200,"vw":33.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3358337942072185,"strike":45.686670353657746,"iv":0.8132097722000602,"gamma":0.02291076301916864,"theta":-0.02363846801046764,"vega":0.016219952383045393,"rho":0.002290288412161383,"breakevenPct":38.998804433298},{"delta":0.15,"premium":0.8626950546061863,"strike":57.1368538743032,"iv":1.448510311449715,"gamma":0.02265136477667707,"theta":-0.054946468928252765,"vega":0.021710748523794232,"rho":0.0031859369345491623,"breakevenPct":75.17230120480033},{"delta":0.2,"premium":0.9924628375974648,"strike":45.49256751949296,"iv":1.107216003050182,"gamma":0.027579291989249917,"theta":-0.050376663343064516,"vega":0.02603212032827715,"rho":0.004379586796094645,"breakevenPct":40.39574254633168},{"delta":0.25,"premium":0.7910714285714285,"strike":37.92857142857143,"iv":0.6178928571428571,"gamma":0.05507142857142857,"theta":-0.03235,"vega":0.029614285714285715,"rho":0.005769835676023707,"breakevenPct":16.942442939120678},{"delta":0.3,"premium":1.004785894206549,"strike":36.95214105793451,"iv":0.6181123425692695,"gamma":0.06030680100755668,"theta":-0.035561712846347605,"vega":0.032481360201511336,"rho":0.00690019566482396,"breakevenPct":14.638861226641675},{"delta":0.35,"premium":1.1531695721077655,"strike":35.806656101426306,"iv":0.5707052297939778,"gamma":0.0694053882725832,"theta":-0.035090015847860534,"vega":0.034486687797147385,"rho":0.008073524545384604,"breakevenPct":11.627380469749546},{"delta":0.4,"premium":1.3710776545166405,"strike":35.014263074484944,"iv":0.5629397781299524,"gamma":0.07352583201267829,"theta":-0.036278605388272586,"vega":0.036071473851030114,"rho":0.00920523895415162,"breakevenPct":9.892300601031668},{"delta":0.45,"premium":1.575037037037037,"strike":34.272592592592595,"iv":0.5434509629629629,"gamma":0.07789170370370371,"theta":-0.03593629629629629,"vega":0.036827407407407406,"rho":0.010346595299734003,"breakevenPct":8.26828640782129},{"delta":0.5,"premium":1.85,"strike":33.6,"iv":0.542,"gamma":0.07854,"theta":-0.036199999999999996,"vega":0.03706,"rho":0.011442458022464045,"breakevenPct":7.067351253397762},{"delta":0.55,"premium":2.168741808650066,"strike":32.96592398427261,"iv":0.5509589777195282,"gamma":0.07695688073394495,"theta":-0.03677273918741809,"vega":0.03694547837483617,"rho":0.01251003071958014,"breakevenPct":6.114967662104116},{"delta":0.6,"premium":2.52916120576671,"strike":32.31061598951507,"iv":0.5559393184796855,"gamma":0.07420458715596331,"theta":-0.036248492791612054,"vega":0.035896985583224114,"rho":0.01354666291413243,"breakevenPct":5.224334627851962},{"delta":0.65,"premium":2.8873704663212436,"strike":31.659326424870468,"iv":0.5530876943005182,"gamma":0.07140103626943006,"theta":-0.03480764248704663,"vega":0.0343779792746114,"rho":0.014585667140041631,"breakevenPct":4.339163066118128},{"delta":0.7,"premium":3.2435880829015544,"strike":31.011658031088082,"iv":0.5431783678756477,"gamma":0.06855129533678757,"theta":-0.03254080310880829,"vega":0.03243497409326425,"rho":0.015626808899911238,"breakevenPct":3.4589130594673456},{"delta":0.75,"premium":4.381528662420382,"strike":29.836942675159236,"iv":0.6550815286624203,"gamma":0.051664076433121014,"theta":-0.03565095541401273,"vega":0.029503184713375794,"rho":0.016083877181382544,"breakevenPct":3.3478445713670055},{"delta":0.8,"premium":4.7,"strike":29.2,"iv":0.6053999999999999,"gamma":0.049179999999999995,"theta":-0.02959999999999999,"vega":0.025999999999999995,"rho":0.017152041651662963,"breakevenPct":2.3859861069163313},{"delta":0.85,"premium":6.1084487534626035,"strike":27.63711911357341,"iv":0.6920108033240997,"gamma":0.03605983379501385,"theta":-0.028229916897506924,"vega":0.021693628808864267,"rho":0.017384109803485433,"breakevenPct":1.9195646844941388},{"delta":0.9,"premium":10.116227431423692,"strike":23.47502295109455,"iv":1.0332081376925042,"gamma":0.02366061229835578,"theta":-0.025533323932964213,"vega":0.015817172860196488,"rho":0.015547646778106322,"breakevenPct":1.45348952738823}],"put":[{"delta":0.1,"premium":1.0518028085046993,"strike":19.381408226791983,"iv":1.8849691544370346,"gamma":0.010060758191834735,"theta":-0.05261934904319311,"vega":0.016309820854403453,"rho":-0.0034928916689836303,"breakevenPct":44.6402735781115},{"delta":0.15,"premium":0.9518032401718253,"strike":25.240983799140874,"iv":1.12298279900127,"gamma":0.02297318510085094,"theta":-0.041657474179802936,"vega":0.021687034065657793,"rho":-0.00476662676594889,"breakevenPct":26.64095270622456},{"delta":0.2,"premium":1.0384036622254207,"strike":27.487951170327726,"iv":0.9235334668136291,"gamma":0.03675888402923268,"theta":-0.03943569722654548,"vega":0.02592332098818764,"rho":-0.006174163375182567,"breakevenPct":20.1161355841066},{"delta":0.25,"premium":0.8981481481481481,"strike":30.106995884773664,"iv":0.5889518518518518,"gamma":0.05763868312757202,"theta":-0.029109876543209876,"vega":0.02962798353909465,"rho":-0.007412763257199783,"breakevenPct":11.782398862502225},{"delta":0.3,"premium":1.20679012345679,"strike":30.792866941015088,"iv":0.6136432098765432,"gamma":0.060450754458161865,"theta":-0.03301934156378601,"vega":0.03237146776406036,"rho":-0.008980383004640158,"breakevenPct":10.643078171071283},{"delta":0.35,"premium":1.3738155668358711,"strike":31.59052453468697,"iv":0.5730903553299492,"gamma":0.0695082910321489,"theta":-0.03254653130287648,"vega":0.034499153976311335,"rho":-0.010453203271271817,"breakevenPct":8.738420513889762},{"delta":0.4,"premium":1.705434782608696,"strike":32.3399209486166,"iv":0.5722624505928854,"gamma":0.07234466403162056,"theta":-0.03384743083003953,"vega":0.0359098814229249,"rho":-0.012038658353706827,"breakevenPct":7.476634956182708},{"delta":0.45,"premium":2.248913043478261,"strike":32.998682476943344,"iv":0.6351741765480896,"gamma":0.06681106719367588,"theta":-0.0385905138339921,"vega":0.03689802371541502,"rho":-0.0137682358890064,"breakevenPct":7.128452330217197},{"delta":0.5,"premium":2.6880534351145045,"strike":33.7618320610687,"iv":0.6398709923664122,"gamma":0.06664763358778626,"theta":-0.03890473282442748,"vega":0.03712854961832061,"rho":-0.015432541549359888,"breakevenPct":6.149868239340986},{"delta":0.55,"premium":3.0852305475504327,"strike":34.4956772334294,"iv":0.6289080691642651,"gamma":0.06719481268011528,"theta":-0.037612103746397695,"vega":0.03680345821325648,"rho":-0.017064901418139614,"breakevenPct":5.13305138665369},{"delta":0.6,"premium":3.428488372093023,"strike":35.174418604651166,"iv":0.6046662790697674,"gamma":0.06827093023255813,"theta":-0.03497906976744186,"vega":0.03594651162790698,"rho":-0.018655270998882045,"breakevenPct":4.119812043013774},{"delta":0.65,"premium":3.690116279069767,"strike":35.75581395348837,"iv":0.5658872093023255,"gamma":0.0698406976744186,"theta":-0.030909302325581395,"vega":0.03443488372093023,"rho":-0.02018132793558471,"breakevenPct":3.1540390383007946},{"delta":0.7,"premium":5.049572649572649,"strike":37.21367521367522,"iv":0.6537641025641026,"gamma":0.05683076923076923,"theta":-0.033510256410256414,"vega":0.03233760683760684,"rho":-0.022538064421811433,"breakevenPct":2.8568330893912255},{"delta":0.75,"premium":5.959649122807017,"strike":38.35087719298246,"iv":0.6610736842105264,"gamma":0.05185964912280702,"theta":-0.030412280701754384,"vega":0.02963684210526316,"rho":-0.02456067519721629,"breakevenPct":2.1708605551934816},{"delta":0.8,"premium":6.417173252279632,"strike":39.05167173252279,"iv":0.6191100303951363,"gamma":0.04853313069908816,"theta":-0.024363221884498458,"vega":0.026124012158054703,"rho":-0.026227492259122756,"breakevenPct":1.4361266075410417},{"delta":0.85,"premium":19.165941670233774,"strike":51.738889200233125,"iv":1.2064967603689873,"gamma":0.02375922342259608,"theta":-0.03804449374336288,"vega":0.02163319391448618,"rho":-0.03758142592931003,"breakevenPct":1.62202497735019},{"delta":0.9,"premium":31.233262434357194,"strike":64.00325159570484,"iv":1.5337805927568875,"gamma":0.012651122457385604,"theta":-0.03574727366767126,"vega":0.01632414852820046,"rho":-0.048432317350246674,"breakevenPct":1.026912831930988}]},"raw":{"call":[{"delta":0.1,"premium":0.3358337942072185,"strike":45.686670353657746,"iv":0.8132097722000602,"gamma":0.02291076301916864,"theta":-0.02363846801046764,"vega":0.016219952383045393,"rho":0.002290288412161383,"breakevenPct":38.998804433298},{"delta":0.15,"premium":0.8626950546061863,"strike":57.1368538743032,"iv":1.448510311449715,"gamma":0.02265136477667707,"theta":-0.054946468928252765,"vega":0.021710748523794232,"rho":0.0031859369345491623,"breakevenPct":75.17230120480033},{"delta":0.2,"premium":0.9924628375974648,"strike":45.49256751949296,"iv":1.107216003050182,"gamma":0.027579291989249917,"theta":-0.050376663343064516,"vega":0.02603212032827715,"rho":0.004379586796094645,"breakevenPct":40.39574254633168},{"delta":0.25,"premium":0.7910714285714285,"strike":37.92857142857143,"iv":0.6178928571428571,"gamma":0.05507142857142857,"theta":-0.03235,"vega":0.029614285714285715,"rho":0.005769835676023707,"breakevenPct":16.942442939120678},{"delta":0.3,"premium":1.004785894206549,"strike":36.95214105793451,"iv":0.6181123425692695,"gamma":0.06030680100755668,"theta":-0.035561712846347605,"vega":0.032481360201511336,"rho":0.00690019566482396,"breakevenPct":14.638861226641675},{"delta":0.35,"premium":1.1531695721077655,"strike":35.806656101426306,"iv":0.5707052297939778,"gamma":0.0694053882725832,"theta":-0.035090015847860534,"vega":0.034486687797147385,"rho":0.008073524545384604,"breakevenPct":11.627380469749546},{"delta":0.4,"premium":1.3710776545166405,"strike":35.014263074484944,"iv":0.5629397781299524,"gamma":0.07352583201267829,"theta":-0.036278605388272586,"vega":0.036071473851030114,"rho":0.00920523895415162,"breakevenPct":9.892300601031668},{"delta":0.45,"premium":1.575037037037037,"strike":34.272592592592595,"iv":0.5434509629629629,"gamma":0.07789170370370371,"theta":-0.03593629629629629,"vega":0.036827407407407406,"rho":0.010346595299734003,"breakevenPct":8.26828640782129},{"delta":0.5,"premium":1.85,"strike":33.6,"iv":0.542,"gamma":0.07854,"theta":-0.036199999999999996,"vega":0.03706,"rho":0.011442458022464045,"breakevenPct":7.067351253397762},{"delta":0.55,"premium":2.168741808650066,"strike":32.96592398427261,"iv":0.5509589777195282,"gamma":0.07695688073394495,"theta":-0.03677273918741809,"vega":0.03694547837483617,"rho":0.01251003071958014,"breakevenPct":6.114967662104116},{"delta":0.6,"premium":2.52916120576671,"strike":32.31061598951507,"iv":0.5559393184796855,"gamma":0.07420458715596331,"theta":-0.036248492791612054,"vega":0.035896985583224114,"rho":0.01354666291413243,"breakevenPct":5.224334627851962},{"delta":0.65,"premium":2.8873704663212436,"strike":31.659326424870468,"iv":0.5530876943005182,"gamma":0.07140103626943006,"theta":-0.03480764248704663,"vega":0.0343779792746114,"rho":0.014585667140041631,"breakevenPct":4.339163066118128},{"delta":0.7,"premium":3.2435880829015544,"strike":31.011658031088082,"iv":0.5431783678756477,"gamma":0.06855129533678757,"theta":-0.03254080310880829,"vega":0.03243497409326425,"rho":0.015626808899911238,"breakevenPct":3.4589130594673456},{"delta":0.75,"premium":4.381528662420382,"strike":29.836942675159236,"iv":0.6550815286624203,"gamma":0.051664076433121014,"theta":-0.03565095541401273,"vega":0.029503184713375794,"rho":0.016083877181382544,"breakevenPct":3.3478445713670055},{"delta":0.8,"premium":4.7,"strike":29.2,"iv":0.6053999999999999,"gamma":0.049179999999999995,"theta":-0.02959999999999999,"vega":0.025999999999999995,"rho":0.017152041651662963,"breakevenPct":2.3859861069163313},{"delta":0.85,"premium":6.1084487534626035,"strike":27.63711911357341,"iv":0.6920108033240997,"gamma":0.03605983379501385,"theta":-0.028229916897506924,"vega":0.021693628808864267,"rho":0.017384109803485433,"breakevenPct":1.9195646844941388},{"delta":0.9,"premium":10.116227431423692,"strike":23.47502295109455,"iv":1.0332081376925042,"gamma":0.02366061229835578,"theta":-0.025533323932964213,"vega":0.015817172860196488,"rho":0.015547646778106322,"breakevenPct":1.45348952738823}],"put":[{"delta":0.1,"premium":1.0518028085046993,"strike":19.381408226791983,"iv":1.8849691544370346,"gamma":0.010060758191834735,"theta":-0.05261934904319311,"vega":0.016309820854403453,"rho":-0.0034928916689836303,"breakevenPct":44.6402735781115},{"delta":0.15,"premium":0.9518032401718253,"strike":25.240983799140874,"iv":1.12298279900127,"gamma":0.02297318510085094,"theta":-0.041657474179802936,"vega":0.021687034065657793,"rho":-0.00476662676594889,"breakevenPct":26.64095270622456},{"delta":0.2,"premium":1.0384036622254207,"strike":27.487951170327726,"iv":0.9235334668136291,"gamma":0.03675888402923268,"theta":-0.03943569722654548,"vega":0.02592332098818764,"rho":-0.006174163375182567,"breakevenPct":20.1161355841066},{"delta":0.25,"premium":0.8981481481481481,"strike":30.106995884773664,"iv":0.5889518518518518,"gamma":0.05763868312757202,"theta":-0.029109876543209876,"vega":0.02962798353909465,"rho":-0.007412763257199783,"breakevenPct":11.782398862502225},{"delta":0.3,"premium":1.20679012345679,"strike":30.792866941015088,"iv":0.6136432098765432,"gamma":0.060450754458161865,"theta":-0.03301934156378601,"vega":0.03237146776406036,"rho":-0.008980383004640158,"breakevenPct":10.643078171071283},{"delta":0.35,"premium":1.3738155668358711,"strike":31.59052453468697,"iv":0.5730903553299492,"gamma":0.0695082910321489,"theta":-0.03254653130287648,"vega":0.034499153976311335,"rho":-0.010453203271271817,"breakevenPct":8.738420513889762},{"delta":0.4,"premium":1.705434782608696,"strike":32.3399209486166,"iv":0.5722624505928854,"gamma":0.07234466403162056,"theta":-0.03384743083003953,"vega":0.0359098814229249,"rho":-0.012038658353706827,"breakevenPct":7.476634956182708},{"delta":0.45,"premium":2.248913043478261,"strike":32.998682476943344,"iv":0.6351741765480896,"gamma":0.06681106719367588,"theta":-0.0385905138339921,"vega":0.03689802371541502,"rho":-0.0137682358890064,"breakevenPct":7.128452330217197},{"delta":0.5,"premium":2.6880534351145045,"strike":33.7618320610687,"iv":0.6398709923664122,"gamma":0.06664763358778626,"theta":-0.03890473282442748,"vega":0.03712854961832061,"rho":-0.015432541549359888,"breakevenPct":6.149868239340986},{"delta":0.55,"premium":3.0852305475504327,"strike":34.4956772334294,"iv":0.6289080691642651,"gamma":0.06719481268011528,"theta":-0.037612103746397695,"vega":0.03680345821325648,"rho":-0.017064901418139614,"breakevenPct":5.13305138665369},{"delta":0.6,"premium":3.428488372093023,"strike":35.174418604651166,"iv":0.6046662790697674,"gamma":0.06827093023255813,"theta":-0.03497906976744186,"vega":0.03594651162790698,"rho":-0.018655270998882045,"breakevenPct":4.119812043013774},{"delta":0.65,"premium":3.690116279069767,"strike":35.75581395348837,"iv":0.5658872093023255,"gamma":0.0698406976744186,"theta":-0.030909302325581395,"vega":0.03443488372093023,"rho":-0.02018132793558471,"breakevenPct":3.1540390383007946},{"delta":0.7,"premium":5.049572649572649,"strike":37.21367521367522,"iv":0.6537641025641026,"gamma":0.05683076923076923,"theta":-0.033510256410256414,"vega":0.03233760683760684,"rho":-0.022538064421811433,"breakevenPct":2.8568330893912255},{"delta":0.75,"premium":5.959649122807017,"strike":38.35087719298246,"iv":0.6610736842105264,"gamma":0.05185964912280702,"theta":-0.030412280701754384,"vega":0.02963684210526316,"rho":-0.02456067519721629,"breakevenPct":2.1708605551934816},{"delta":0.8,"premium":6.417173252279632,"strike":39.05167173252279,"iv":0.6191100303951363,"gamma":0.04853313069908816,"theta":-0.024363221884498458,"vega":0.026124012158054703,"rho":-0.026227492259122756,"breakevenPct":1.4361266075410417},{"delta":0.85,"premium":19.165941670233774,"strike":51.738889200233125,"iv":1.2064967603689873,"gamma":0.02375922342259608,"theta":-0.03804449374336288,"vega":0.02163319391448618,"rho":-0.03758142592931003,"breakevenPct":1.62202497735019},{"delta":0.9,"premium":31.233262434357194,"strike":64.00325159570484,"iv":1.5337805927568875,"gamma":0.012651122457385604,"theta":-0.03574727366767126,"vega":0.01632414852820046,"rho":-0.048432317350246674,"breakevenPct":1.026912831930988}]}},"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"}}