{"symbol":"ERO","url":"https://intraalpha.com/companies/ERO","capturedAt":"2026-10-22T22:06:11.604Z","state":"ready","quote":{"symbol":"ERO","last_price":29.9,"prev_close":31.99,"regular_close":30.13,"change":-2.09,"change_pct":-6.5333,"regular_change":-1.86,"regular_change_pct":-5.8143,"extended_change":-0.23,"extended_change_pct":-0.7634,"bid":29.6,"ask":30.49,"bid_size":100,"ask_size":100,"volume":2277152,"vwap":30.237755,"open":30.56,"high":31.09,"low":29.93,"close":30.13,"trade_count":26030,"last_trade_at":"2026-10-22T21:30:33.080252176Z","last_quote_at":"2026-10-22T21:30:33.138675072Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:09.07627834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ERO","fetched_at":"2026-10-22T22:06:11.117381+00:00","name":"Ero Copper Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Ero Copper Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3431557000,"ebitda":517026000,"pe_ratio":11.15,"peg_ratio":null,"book_value":11.63,"dividend_per_share":null,"dividend_yield":null,"eps":2.95,"revenue_ttm":1044729000,"gross_profit_ttm":449154000,"profit_margin":0.298,"operating_margin_ttm":0.376,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.308,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.739,"analyst_target_price":42.4,"analyst_number":4,"beta":1.629,"fifty_two_week_high":40.83,"fifty_two_week_low":19.09,"fifty_day_ma":36.08,"two_hundred_day_ma":30.59,"shares_outstanding":104303000,"forward_pe":8.31,"price_to_sales":3.285,"price_to_book":3.135,"ev_to_revenue":4.104,"ev_to_ebitda":7.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:11.117381+00:00"},"optionObservedAt":"2026-10-22T19:59:49.109Z","bars":[{"c":34.17,"h":34.34,"l":34.04,"n":14,"o":34.34,"t":"2026-10-15T08:00:00Z","v":1016,"vw":34.221764},{"c":33.865,"h":33.865,"l":33.865,"n":2,"o":33.865,"t":"2026-10-15T09:00:00Z","v":115,"vw":33.865},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-15T09:20:00Z","v":145,"vw":33.54},{"c":34.11,"h":34.11,"l":33.92,"n":9,"o":33.92,"t":"2026-10-15T11:00:00Z","v":636,"vw":33.997035},{"c":34.0063,"h":34.0063,"l":34.0063,"n":1,"o":34.0063,"t":"2026-10-15T11:40:00Z","v":200,"vw":34.0063},{"c":33.9979,"h":34.0232,"l":33.9979,"n":7,"o":34.0232,"t":"2026-10-15T11:50:00Z","v":710,"vw":34.007033},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-15T12:00:00Z","v":200,"vw":33.99},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-10-15T12:05:00Z","v":140,"vw":33.69},{"c":33.6407,"h":33.6407,"l":33.6407,"n":1,"o":33.6407,"t":"2026-10-15T12:10:00Z","v":300,"vw":33.6407},{"c":33.6419,"h":33.6419,"l":33.6419,"n":1,"o":33.6419,"t":"2026-10-15T12:25:00Z","v":500,"vw":33.6419},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-15T12:35:00Z","v":100,"vw":33.8},{"c":33.8,"h":33.8,"l":33.79,"n":2,"o":33.79,"t":"2026-10-15T12:45:00Z","v":409,"vw":33.79511},{"c":33.68,"h":33.7721,"l":33.64,"n":7,"o":33.7721,"t":"2026-10-15T12:55:00Z","v":1135,"vw":33.682631},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-10-15T13:00:00Z","v":210,"vw":33.75},{"c":33.78,"h":33.8,"l":33.78,"n":9,"o":33.78,"t":"2026-10-15T13:10:00Z","v":583,"vw":33.788982},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-15T13:15:00Z","v":293,"vw":34},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-15T13:20:00Z","v":100,"vw":34.11},{"c":33.91,"h":33.91,"l":33.85,"n":26,"o":33.91,"t":"2026-10-15T13:25:00Z","v":1893,"vw":33.870088},{"c":33.27,"h":33.85,"l":33.02,"n":357,"o":33.84,"t":"2026-10-15T13:30:00Z","v":40977,"vw":33.492965},{"c":33.49,"h":33.49,"l":33.18,"n":134,"o":33.265,"t":"2026-10-15T13:35:00Z","v":8830,"vw":33.263733},{"c":33.475,"h":33.53,"l":33.41,"n":88,"o":33.505,"t":"2026-10-15T13:40:00Z","v":5326,"vw":33.460034},{"c":33.35,"h":33.45,"l":33.1606,"n":191,"o":33.4,"t":"2026-10-15T13:45:00Z","v":12189,"vw":33.303422},{"c":33.06,"h":33.25,"l":32.99,"n":278,"o":33.25,"t":"2026-10-15T13:50:00Z","v":15212,"vw":33.091429},{"c":33.22,"h":33.27,"l":33.05,"n":108,"o":33.055,"t":"2026-10-15T13:55:00Z","v":6185,"vw":33.10302},{"c":33.41,"h":33.41,"l":33.17,"n":183,"o":33.17,"t":"2026-10-15T14:00:00Z","v":19142,"vw":33.267273},{"c":33.44,"h":33.475,"l":33.35,"n":183,"o":33.4,"t":"2026-10-15T14:05:00Z","v":7790,"vw":33.409107},{"c":33.345,"h":33.575,"l":33.345,"n":130,"o":33.46,"t":"2026-10-15T14:10:00Z","v":8759,"vw":33.498229},{"c":33.58,"h":33.58,"l":33.31,"n":207,"o":33.3674,"t":"2026-10-15T14:15:00Z","v":9726,"vw":33.430305},{"c":33.94,"h":34,"l":33.57,"n":231,"o":33.57,"t":"2026-10-15T14:20:00Z","v":15559,"vw":33.793516},{"c":33.96,"h":34.13,"l":33.96,"n":361,"o":33.99,"t":"2026-10-15T14:25:00Z","v":30731,"vw":34.029517},{"c":34.08,"h":34.08,"l":33.85,"n":348,"o":33.97,"t":"2026-10-15T14:30:00Z","v":30079,"vw":33.961149},{"c":34.23,"h":34.23,"l":33.96,"n":182,"o":34.06,"t":"2026-10-15T14:35:00Z","v":12041,"vw":34.036289},{"c":34.205,"h":34.23,"l":34.15,"n":118,"o":34.16,"t":"2026-10-15T14:40:00Z","v":6759,"vw":34.186421},{"c":34.21,"h":34.29,"l":34.151,"n":133,"o":34.161,"t":"2026-10-15T14:45:00Z","v":7288,"vw":34.188655},{"c":34.42,"h":34.45,"l":34.24,"n":211,"o":34.24,"t":"2026-10-15T14:50:00Z","v":16343,"vw":34.361665},{"c":34.51,"h":34.74,"l":34.5,"n":223,"o":34.5,"t":"2026-10-15T14:55:00Z","v":19411,"vw":34.613199},{"c":34.52,"h":34.56,"l":34.45,"n":127,"o":34.495,"t":"2026-10-15T15:00:00Z","v":7146,"vw":34.502136},{"c":34.745,"h":34.83,"l":34.6,"n":182,"o":34.6,"t":"2026-10-15T15:05:00Z","v":11259,"vw":34.704823},{"c":34.765,"h":34.82,"l":34.72,"n":123,"o":34.74,"t":"2026-10-15T15:10:00Z","v":5367,"vw":34.7652},{"c":34.82,"h":34.83,"l":34.77,"n":135,"o":34.83,"t":"2026-10-15T15:15:00Z","v":7257,"vw":34.794433},{"c":34.97,"h":34.975,"l":34.8479,"n":122,"o":34.8479,"t":"2026-10-15T15:20:00Z","v":4031,"vw":34.916058},{"c":34.71,"h":34.94,"l":34.69,"n":77,"o":34.94,"t":"2026-10-15T15:25:00Z","v":6515,"vw":34.819485},{"c":34.661,"h":34.75,"l":34.645,"n":139,"o":34.69,"t":"2026-10-15T15:30:00Z","v":9086,"vw":34.694536},{"c":34.79,"h":34.845,"l":34.72,"n":171,"o":34.72,"t":"2026-10-15T15:35:00Z","v":21830,"vw":34.764541},{"c":34.81,"h":34.86,"l":34.79,"n":79,"o":34.79,"t":"2026-10-15T15:40:00Z","v":4179,"vw":34.827627},{"c":34.72,"h":34.8,"l":34.67,"n":76,"o":34.8,"t":"2026-10-15T15:45:00Z","v":2256,"vw":34.722005},{"c":34.72,"h":34.72,"l":34.72,"n":50,"o":34.72,"t":"2026-10-15T15:50:00Z","v":1276,"vw":34.72},{"c":34.68,"h":34.745,"l":34.66,"n":125,"o":34.745,"t":"2026-10-15T15:55:00Z","v":6929,"vw":34.703389},{"c":34.67,"h":34.7,"l":34.64,"n":49,"o":34.64,"t":"2026-10-15T16:00:00Z","v":1812,"vw":34.667778},{"c":34.63,"h":34.68,"l":34.62,"n":69,"o":34.675,"t":"2026-10-15T16:05:00Z","v":2915,"vw":34.645965},{"c":34.625,"h":34.7,"l":34.625,"n":66,"o":34.63,"t":"2026-10-15T16:10:00Z","v":3145,"vw":34.667493},{"c":34.475,"h":34.65,"l":34.47,"n":106,"o":34.65,"t":"2026-10-15T16:15:00Z","v":6661,"vw":34.564583},{"c":34.57,"h":34.57,"l":34.475,"n":78,"o":34.475,"t":"2026-10-15T16:20:00Z","v":4742,"vw":34.537851},{"c":34.53,"h":34.57,"l":34.5,"n":93,"o":34.57,"t":"2026-10-15T16:25:00Z","v":3750,"vw":34.540448},{"c":34.485,"h":34.53,"l":34.47,"n":80,"o":34.53,"t":"2026-10-15T16:30:00Z","v":3936,"vw":34.507295},{"c":34.55,"h":34.57,"l":34.49,"n":145,"o":34.49,"t":"2026-10-15T16:35:00Z","v":8830,"vw":34.527447},{"c":34.59,"h":34.6424,"l":34.55,"n":106,"o":34.55,"t":"2026-10-15T16:40:00Z","v":4502,"vw":34.594491},{"c":34.51,"h":34.65,"l":34.51,"n":75,"o":34.61,"t":"2026-10-15T16:45:00Z","v":19948,"vw":34.607347},{"c":34.46,"h":34.5299,"l":34.46,"n":59,"o":34.49,"t":"2026-10-15T16:50:00Z","v":4720,"vw":34.486507},{"c":34.48,"h":34.49,"l":34.45,"n":34,"o":34.45,"t":"2026-10-15T16:55:00Z","v":1811,"vw":34.476744},{"c":34.43,"h":34.44,"l":34.41,"n":91,"o":34.43,"t":"2026-10-15T17:00:00Z","v":4672,"vw":34.428398},{"c":34.425,"h":34.45,"l":34.41,"n":58,"o":34.44,"t":"2026-10-15T17:05:00Z","v":2918,"vw":34.433611},{"c":34.44,"h":34.47,"l":34.425,"n":74,"o":34.47,"t":"2026-10-15T17:10:00Z","v":3106,"vw":34.44791},{"c":34.43,"h":34.43,"l":34.39,"n":94,"o":34.41,"t":"2026-10-15T17:15:00Z","v":4214,"vw":34.411071},{"c":34.44,"h":34.485,"l":34.405,"n":187,"o":34.44,"t":"2026-10-15T17:20:00Z","v":10634,"vw":34.452875},{"c":34.485,"h":34.485,"l":34.455,"n":26,"o":34.455,"t":"2026-10-15T17:25:00Z","v":1178,"vw":34.463},{"c":34.505,"h":34.505,"l":34.46,"n":45,"o":34.47,"t":"2026-10-15T17:30:00Z","v":1907,"vw":34.483378},{"c":34.395,"h":34.515,"l":34.395,"n":102,"o":34.515,"t":"2026-10-15T17:35:00Z","v":4186,"vw":34.471489},{"c":34.38,"h":34.41,"l":34.38,"n":97,"o":34.39,"t":"2026-10-15T17:40:00Z","v":5317,"vw":34.392979},{"c":34.43,"h":34.46,"l":34.365,"n":75,"o":34.365,"t":"2026-10-15T17:45:00Z","v":3032,"vw":34.407585},{"c":34.43,"h":34.48,"l":34.43,"n":118,"o":34.435,"t":"2026-10-15T17:50:00Z","v":5651,"vw":34.451026},{"c":34.39,"h":34.47,"l":34.39,"n":117,"o":34.44,"t":"2026-10-15T17:55:00Z","v":5805,"vw":34.449428},{"c":34.47,"h":34.47,"l":34.395,"n":64,"o":34.4,"t":"2026-10-15T18:00:00Z","v":3359,"vw":34.432549},{"c":34.4085,"h":34.51,"l":34.4085,"n":134,"o":34.45,"t":"2026-10-15T18:05:00Z","v":7580,"vw":34.459541},{"c":34.47,"h":34.47,"l":34.43,"n":37,"o":34.43,"t":"2026-10-15T18:10:00Z","v":2174,"vw":34.438056},{"c":34.43,"h":34.44,"l":34.4,"n":52,"o":34.42,"t":"2026-10-15T18:15:00Z","v":2150,"vw":34.421243},{"c":34.47,"h":34.47,"l":34.42,"n":100,"o":34.43,"t":"2026-10-15T18:20:00Z","v":6219,"vw":34.443652},{"c":34.48,"h":34.49,"l":34.46,"n":41,"o":34.49,"t":"2026-10-15T18:25:00Z","v":2926,"vw":34.464255},{"c":34.54,"h":34.56,"l":34.485,"n":93,"o":34.485,"t":"2026-10-15T18:30:00Z","v":11496,"vw":34.53973},{"c":34.54,"h":34.56,"l":34.53,"n":93,"o":34.54,"t":"2026-10-15T18:35:00Z","v":3539,"vw":34.549565},{"c":34.56,"h":34.58,"l":34.51,"n":77,"o":34.53,"t":"2026-10-15T18:40:00Z","v":4324,"vw":34.532834},{"c":34.59,"h":34.6,"l":34.59,"n":55,"o":34.599,"t":"2026-10-15T18:45:00Z","v":2340,"vw":34.596125},{"c":34.53,"h":34.6,"l":34.53,"n":110,"o":34.58,"t":"2026-10-15T18:50:00Z","v":5341,"vw":34.574848},{"c":34.65,"h":34.66,"l":34.54,"n":122,"o":34.54,"t":"2026-10-15T18:55:00Z","v":6826,"vw":34.586926},{"c":34.7,"h":34.73,"l":34.645,"n":109,"o":34.645,"t":"2026-10-15T19:00:00Z","v":6995,"vw":34.694966},{"c":34.69,"h":34.69,"l":34.645,"n":98,"o":34.69,"t":"2026-10-15T19:05:00Z","v":4478,"vw":34.670781},{"c":34.76,"h":34.78,"l":34.695,"n":98,"o":34.695,"t":"2026-10-15T19:10:00Z","v":6274,"vw":34.751614},{"c":34.8001,"h":34.83,"l":34.78,"n":112,"o":34.78,"t":"2026-10-15T19:15:00Z","v":4915,"vw":34.80717},{"c":34.84,"h":34.88,"l":34.805,"n":171,"o":34.805,"t":"2026-10-15T19:20:00Z","v":15454,"vw":34.853502},{"c":34.79,"h":34.855,"l":34.79,"n":169,"o":34.83,"t":"2026-10-15T19:25:00Z","v":15257,"vw":34.834007},{"c":34.72,"h":34.786,"l":34.7,"n":256,"o":34.78,"t":"2026-10-15T19:30:00Z","v":16417,"vw":34.744574},{"c":34.78,"h":34.83,"l":34.72,"n":164,"o":34.74,"t":"2026-10-15T19:35:00Z","v":11232,"vw":34.784342},{"c":34.8,"h":34.83,"l":34.77,"n":497,"o":34.8,"t":"2026-10-15T19:40:00Z","v":29517,"vw":34.80139},{"c":34.81,"h":34.83,"l":34.76,"n":368,"o":34.79,"t":"2026-10-15T19:45:00Z","v":29913,"vw":34.800218},{"c":34.79,"h":34.82,"l":34.77,"n":504,"o":34.81,"t":"2026-10-15T19:50:00Z","v":29596,"vw":34.795179},{"c":34.74,"h":34.79,"l":34.64,"n":1841,"o":34.78,"t":"2026-10-15T19:55:00Z","v":123991,"vw":34.715046},{"c":34.75,"h":34.75,"l":34.75,"n":17,"o":34.75,"t":"2026-10-15T20:00:00Z","v":56994,"vw":34.75},{"c":34.482759,"h":34.482759,"l":34.482759,"n":4,"o":34.482759,"t":"2026-10-15T20:10:00Z","v":1644,"vw":34.482759},{"c":34.8,"h":34.8,"l":34.75,"n":6,"o":34.75,"t":"2026-10-15T20:40:00Z","v":300,"vw":34.775},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-15T21:00:00Z","v":250,"vw":34.55},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-15T21:55:00Z","v":157,"vw":34.5},{"c":34.51,"h":34.51,"l":34.51,"n":2,"o":34.51,"t":"2026-10-16T11:35:00Z","v":170,"vw":34.51},{"c":34.25,"h":34.76,"l":34.23,"n":88,"o":34.58,"t":"2026-10-16T13:30:00Z","v":10192,"vw":34.599032},{"c":34.8,"h":34.86,"l":34.465,"n":36,"o":34.5621,"t":"2026-10-16T13:35:00Z","v":2207,"vw":34.69691},{"c":35.045,"h":35.07,"l":34.79,"n":52,"o":34.82,"t":"2026-10-16T13:40:00Z","v":2446,"vw":34.932483},{"c":34.86,"h":34.94,"l":34.83,"n":74,"o":34.92,"t":"2026-10-16T13:45:00Z","v":4488,"vw":34.900431},{"c":35.03,"h":35.05,"l":34.91,"n":28,"o":34.94,"t":"2026-10-16T13:50:00Z","v":1612,"vw":35.005244},{"c":35.14,"h":35.24,"l":35.08,"n":110,"o":35.1,"t":"2026-10-16T13:55:00Z","v":9640,"vw":35.137088},{"c":35.06,"h":35.21,"l":35.03,"n":111,"o":35.145,"t":"2026-10-16T14:00:00Z","v":5874,"vw":35.137474},{"c":35.085,"h":35.1,"l":34.9632,"n":86,"o":35.03,"t":"2026-10-16T14:05:00Z","v":3528,"vw":35.038414},{"c":35.2427,"h":35.3,"l":35.18,"n":78,"o":35.18,"t":"2026-10-16T14:10:00Z","v":5509,"vw":35.274424},{"c":35.5166,"h":35.52,"l":35.32,"n":150,"o":35.32,"t":"2026-10-16T14:15:00Z","v":7421,"vw":35.465882},{"c":35.7,"h":35.7,"l":35.46,"n":120,"o":35.51,"t":"2026-10-16T14:20:00Z","v":7048,"vw":35.563573},{"c":35.7,"h":35.74,"l":35.67,"n":92,"o":35.695,"t":"2026-10-16T14:25:00Z","v":6984,"vw":35.720208},{"c":35.58,"h":35.73,"l":35.56,"n":232,"o":35.66,"t":"2026-10-16T14:30:00Z","v":20540,"vw":35.601727},{"c":35.5985,"h":35.725,"l":35.58,"n":108,"o":35.6,"t":"2026-10-16T14:35:00Z","v":6120,"vw":35.639204},{"c":35.545,"h":35.655,"l":35.54,"n":144,"o":35.6,"t":"2026-10-16T14:40:00Z","v":4951,"vw":35.59486},{"c":35.68,"h":35.69,"l":35.54,"n":89,"o":35.54,"t":"2026-10-16T14:45:00Z","v":4017,"vw":35.624538},{"c":35.62,"h":35.74,"l":35.62,"n":111,"o":35.73,"t":"2026-10-16T14:50:00Z","v":5374,"vw":35.7034},{"c":35.61,"h":35.73,"l":35.61,"n":64,"o":35.64,"t":"2026-10-16T14:55:00Z","v":2488,"vw":35.661856},{"c":35.43,"h":35.62,"l":35.41,"n":101,"o":35.62,"t":"2026-10-16T15:00:00Z","v":3599,"vw":35.510132},{"c":35.24,"h":35.45,"l":35.24,"n":81,"o":35.45,"t":"2026-10-16T15:05:00Z","v":3575,"vw":35.339842},{"c":35.195,"h":35.26,"l":35.17,"n":55,"o":35.22,"t":"2026-10-16T15:10:00Z","v":3633,"vw":35.219911},{"c":35.12,"h":35.165,"l":35.0601,"n":58,"o":35.16,"t":"2026-10-16T15:15:00Z","v":2931,"vw":35.119349},{"c":34.96,"h":35.115,"l":34.95,"n":82,"o":35.115,"t":"2026-10-16T15:20:00Z","v":3046,"vw":34.995476},{"c":35.17,"h":35.19,"l":35.03,"n":110,"o":35.04,"t":"2026-10-16T15:25:00Z","v":4300,"vw":35.109216},{"c":35.23,"h":35.33,"l":35.1213,"n":219,"o":35.1213,"t":"2026-10-16T15:30:00Z","v":9900,"vw":35.231916},{"c":35.16,"h":35.3,"l":35.16,"n":92,"o":35.3,"t":"2026-10-16T15:35:00Z","v":3527,"vw":35.223844},{"c":35.0798,"h":35.13,"l":35.07,"n":48,"o":35.13,"t":"2026-10-16T15:40:00Z","v":1628,"vw":35.097552},{"c":35,"h":35.12,"l":35,"n":40,"o":35.08,"t":"2026-10-16T15:45:00Z","v":1292,"vw":35.062},{"c":34.8,"h":34.89,"l":34.8,"n":71,"o":34.89,"t":"2026-10-16T15:50:00Z","v":3221,"vw":34.869457},{"c":34.63,"h":34.8,"l":34.63,"n":56,"o":34.76,"t":"2026-10-16T15:55:00Z","v":1373,"vw":34.739167},{"c":34.48,"h":34.58,"l":34.48,"n":105,"o":34.555,"t":"2026-10-16T16:00:00Z","v":4191,"vw":34.520217},{"c":34.4945,"h":34.64,"l":34.4945,"n":81,"o":34.58,"t":"2026-10-16T16:05:00Z","v":4542,"vw":34.553638},{"c":34.635,"h":34.635,"l":34.5,"n":46,"o":34.53,"t":"2026-10-16T16:10:00Z","v":2502,"vw":34.543848},{"c":34.75,"h":34.8,"l":34.71,"n":77,"o":34.74,"t":"2026-10-16T16:15:00Z","v":3564,"vw":34.753088},{"c":34.775,"h":34.8,"l":34.7383,"n":78,"o":34.7383,"t":"2026-10-16T16:20:00Z","v":3684,"vw":34.78149},{"c":34.67,"h":34.7525,"l":34.67,"n":65,"o":34.74,"t":"2026-10-16T16:25:00Z","v":2531,"vw":34.730146},{"c":34.62,"h":34.66,"l":34.6,"n":49,"o":34.61,"t":"2026-10-16T16:30:00Z","v":1908,"vw":34.637857},{"c":34.58,"h":34.64,"l":34.58,"n":81,"o":34.61,"t":"2026-10-16T16:35:00Z","v":3925,"vw":34.599814},{"c":34.61,"h":34.64,"l":34.565,"n":160,"o":34.57,"t":"2026-10-16T16:40:00Z","v":9862,"vw":34.60462},{"c":34.53,"h":34.69,"l":34.52,"n":162,"o":34.62,"t":"2026-10-16T16:45:00Z","v":6406,"vw":34.603171},{"c":34.53,"h":34.56,"l":34.48,"n":36,"o":34.53,"t":"2026-10-16T16:50:00Z","v":1963,"vw":34.530496},{"c":34.54,"h":34.57,"l":34.51,"n":62,"o":34.52,"t":"2026-10-16T16:55:00Z","v":2609,"vw":34.533321},{"c":34.4134,"h":34.565,"l":34.41,"n":138,"o":34.565,"t":"2026-10-16T17:00:00Z","v":6174,"vw":34.509673},{"c":34.4401,"h":34.4401,"l":34.36,"n":118,"o":34.39,"t":"2026-10-16T17:05:00Z","v":4571,"vw":34.404919},{"c":34.305,"h":34.48,"l":34.285,"n":101,"o":34.48,"t":"2026-10-16T17:10:00Z","v":4201,"vw":34.38527},{"c":34.29,"h":34.29,"l":34.26,"n":67,"o":34.29,"t":"2026-10-16T17:15:00Z","v":1423,"vw":34.283333},{"c":34.29,"h":34.315,"l":34.29,"n":61,"o":34.29,"t":"2026-10-16T17:20:00Z","v":2993,"vw":34.303614},{"c":34.36,"h":34.385,"l":34.3,"n":124,"o":34.355,"t":"2026-10-16T17:25:00Z","v":5400,"vw":34.339319},{"c":34.5299,"h":34.5299,"l":34.39,"n":114,"o":34.39,"t":"2026-10-16T17:30:00Z","v":4634,"vw":34.468975},{"c":34.44,"h":34.53,"l":34.44,"n":76,"o":34.53,"t":"2026-10-16T17:35:00Z","v":2968,"vw":34.466471},{"c":34.52,"h":34.6,"l":34.435,"n":106,"o":34.435,"t":"2026-10-16T17:40:00Z","v":3938,"vw":34.509558},{"c":34.46,"h":34.55,"l":34.455,"n":55,"o":34.52,"t":"2026-10-16T17:45:00Z","v":2100,"vw":34.4842},{"c":34.43,"h":34.46,"l":34.42,"n":39,"o":34.42,"t":"2026-10-16T17:50:00Z","v":1327,"vw":34.432778},{"c":34.33,"h":34.44,"l":34.3125,"n":117,"o":34.42,"t":"2026-10-16T17:55:00Z","v":4601,"vw":34.389682},{"c":34.24,"h":34.31,"l":34.24,"n":95,"o":34.31,"t":"2026-10-16T18:00:00Z","v":3113,"vw":34.274444},{"c":34.32,"h":34.32,"l":34.25,"n":49,"o":34.26,"t":"2026-10-16T18:05:00Z","v":2086,"vw":34.275},{"c":34.24,"h":34.37,"l":34.24,"n":233,"o":34.3,"t":"2026-10-16T18:10:00Z","v":12745,"vw":34.31653},{"c":34.18,"h":34.22,"l":34.18,"n":53,"o":34.22,"t":"2026-10-16T18:15:00Z","v":4273,"vw":34.203055},{"c":34.11,"h":34.1739,"l":34.09,"n":167,"o":34.1739,"t":"2026-10-16T18:20:00Z","v":6380,"vw":34.13611},{"c":34.18,"h":34.18,"l":34.12,"n":139,"o":34.16,"t":"2026-10-16T18:25:00Z","v":4895,"vw":34.1521},{"c":34.15,"h":34.245,"l":34.13,"n":108,"o":34.18,"t":"2026-10-16T18:30:00Z","v":5250,"vw":34.179616},{"c":34.07,"h":34.12,"l":34.04,"n":126,"o":34.12,"t":"2026-10-16T18:35:00Z","v":5567,"vw":34.06796},{"c":34.02,"h":34.1,"l":34.01,"n":94,"o":34.1,"t":"2026-10-16T18:40:00Z","v":4711,"vw":34.049222},{"c":34.04,"h":34.06,"l":34.01,"n":81,"o":34.01,"t":"2026-10-16T18:45:00Z","v":4690,"vw":34.028662},{"c":33.94,"h":34.01,"l":33.85,"n":220,"o":34.01,"t":"2026-10-16T18:50:00Z","v":13088,"vw":33.934509},{"c":33.975,"h":33.99,"l":33.86,"n":110,"o":33.9344,"t":"2026-10-16T18:55:00Z","v":11403,"vw":33.921421},{"c":33.925,"h":33.98,"l":33.925,"n":105,"o":33.96,"t":"2026-10-16T19:00:00Z","v":8743,"vw":33.934294},{"c":33.885,"h":33.95,"l":33.83,"n":234,"o":33.91,"t":"2026-10-16T19:05:00Z","v":13466,"vw":33.894307},{"c":34,"h":34.02,"l":33.92,"n":127,"o":33.92,"t":"2026-10-16T19:10:00Z","v":7459,"vw":33.987383},{"c":34,"h":34.03,"l":33.91,"n":238,"o":34,"t":"2026-10-16T19:15:00Z","v":30277,"vw":34.010476},{"c":34.08,"h":34.1,"l":34,"n":156,"o":34.005,"t":"2026-10-16T19:20:00Z","v":11802,"vw":34.046748},{"c":34.17,"h":34.17,"l":34.07,"n":229,"o":34.1,"t":"2026-10-16T19:25:00Z","v":8505,"vw":34.094552},{"c":34.13,"h":34.17,"l":34.08,"n":337,"o":34.17,"t":"2026-10-16T19:30:00Z","v":13279,"vw":34.127107},{"c":34.2,"h":34.2,"l":34.12,"n":376,"o":34.12,"t":"2026-10-16T19:35:00Z","v":11217,"vw":34.156125},{"c":34.07,"h":34.185,"l":34.05,"n":437,"o":34.185,"t":"2026-10-16T19:40:00Z","v":24570,"vw":34.134455},{"c":34.11,"h":34.13,"l":34,"n":472,"o":34.08,"t":"2026-10-16T19:45:00Z","v":16939,"vw":34.058825},{"c":34.09,"h":34.17,"l":34.025,"n":526,"o":34.1,"t":"2026-10-16T19:50:00Z","v":24387,"vw":34.081995},{"c":34.14,"h":34.19,"l":34.05,"n":1755,"o":34.1,"t":"2026-10-16T19:55:00Z","v":133664,"vw":34.107494},{"c":34.16,"h":34.16,"l":34.16,"n":12,"o":34.16,"t":"2026-10-16T20:00:00Z","v":138039,"vw":34.16},{"c":34.13,"h":34.13,"l":34.13,"n":15,"o":34.13,"t":"2026-10-16T20:40:00Z","v":643,"vw":34.13},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-16T21:30:00Z","v":114,"vw":34.84},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-16T21:40:00Z","v":100,"vw":34.43},{"c":34.2,"h":34.2,"l":34.19,"n":17,"o":34.19,"t":"2026-10-19T08:15:00Z","v":311,"vw":34.195},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T08:20:00Z","v":138,"vw":34.2},{"c":34.41,"h":34.41,"l":34.22,"n":28,"o":34.22,"t":"2026-10-19T08:25:00Z","v":1466,"vw":34.334905},{"c":34.16,"h":34.16,"l":34.16,"n":3,"o":34.16,"t":"2026-10-19T11:20:00Z","v":218,"vw":34.16},{"c":34.03,"h":34.08,"l":34.03,"n":6,"o":34.08,"t":"2026-10-19T11:50:00Z","v":527,"vw":34.044219},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-19T12:50:00Z","v":894,"vw":33.9},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-19T12:55:00Z","v":216,"vw":33.74},{"c":33.96,"h":33.96,"l":33.96,"n":4,"o":33.96,"t":"2026-10-19T13:25:00Z","v":151,"vw":33.96},{"c":34.32,"h":34.44,"l":34.09,"n":122,"o":34.17,"t":"2026-10-19T13:30:00Z","v":26706,"vw":34.28834},{"c":33.88,"h":34.33,"l":33.88,"n":177,"o":34.33,"t":"2026-10-19T13:35:00Z","v":13120,"vw":34.0564},{"c":33.75,"h":34.07,"l":33.65,"n":215,"o":33.89,"t":"2026-10-19T13:40:00Z","v":12029,"vw":33.779479},{"c":33.875,"h":33.875,"l":33.7,"n":238,"o":33.72,"t":"2026-10-19T13:45:00Z","v":10040,"vw":33.787993},{"c":33.81,"h":33.87,"l":33.7,"n":182,"o":33.84,"t":"2026-10-19T13:50:00Z","v":7306,"vw":33.802857},{"c":33.96,"h":33.99,"l":33.84,"n":132,"o":33.84,"t":"2026-10-19T13:55:00Z","v":15211,"vw":33.946961},{"c":33.76,"h":34,"l":33.6801,"n":146,"o":33.98,"t":"2026-10-19T14:00:00Z","v":10172,"vw":33.763202},{"c":33.61,"h":33.855,"l":33.6,"n":138,"o":33.745,"t":"2026-10-19T14:05:00Z","v":6184,"vw":33.705063},{"c":33.79,"h":33.8,"l":33.605,"n":59,"o":33.605,"t":"2026-10-19T14:10:00Z","v":2051,"vw":33.729378},{"c":33.98,"h":33.98,"l":33.8,"n":42,"o":33.81,"t":"2026-10-19T14:15:00Z","v":2083,"vw":33.89436},{"c":33.83,"h":33.98,"l":33.77,"n":84,"o":33.98,"t":"2026-10-19T14:20:00Z","v":3109,"vw":33.840361},{"c":33.875,"h":33.9348,"l":33.778,"n":68,"o":33.778,"t":"2026-10-19T14:25:00Z","v":2775,"vw":33.853564},{"c":33.775,"h":33.875,"l":33.775,"n":92,"o":33.875,"t":"2026-10-19T14:30:00Z","v":3950,"vw":33.831066},{"c":33.7,"h":33.87,"l":33.63,"n":161,"o":33.7617,"t":"2026-10-19T14:35:00Z","v":6707,"vw":33.784284},{"c":33.81,"h":33.82,"l":33.66,"n":88,"o":33.66,"t":"2026-10-19T14:40:00Z","v":4601,"vw":33.758146},{"c":33.79,"h":33.82,"l":33.75,"n":61,"o":33.82,"t":"2026-10-19T14:45:00Z","v":4408,"vw":33.788526},{"c":33.74,"h":33.74,"l":33.68,"n":72,"o":33.7267,"t":"2026-10-19T14:50:00Z","v":3744,"vw":33.717396},{"c":33.84,"h":33.84,"l":33.78,"n":50,"o":33.79,"t":"2026-10-19T14:55:00Z","v":2832,"vw":33.807713},{"c":33.86,"h":33.97,"l":33.83,"n":108,"o":33.85,"t":"2026-10-19T15:00:00Z","v":5091,"vw":33.894102},{"c":33.91,"h":33.91,"l":33.9,"n":19,"o":33.9,"t":"2026-10-19T15:05:00Z","v":427,"vw":33.905},{"c":33.89,"h":33.95,"l":33.855,"n":79,"o":33.89,"t":"2026-10-19T15:10:00Z","v":3327,"vw":33.888163},{"c":34.08,"h":34.08,"l":33.88,"n":84,"o":33.8901,"t":"2026-10-19T15:15:00Z","v":4460,"vw":33.960843},{"c":34.13,"h":34.16,"l":34.07,"n":81,"o":34.11,"t":"2026-10-19T15:20:00Z","v":3278,"vw":34.111399},{"c":34.3719,"h":34.3719,"l":34.11,"n":89,"o":34.11,"t":"2026-10-19T15:25:00Z","v":3271,"vw":34.255881},{"c":34.28,"h":34.41,"l":34.28,"n":109,"o":34.315,"t":"2026-10-19T15:30:00Z","v":6164,"vw":34.331775},{"c":34.19,"h":34.27,"l":34.19,"n":63,"o":34.26,"t":"2026-10-19T15:35:00Z","v":1839,"vw":34.239091},{"c":34.04,"h":34.19,"l":34.04,"n":149,"o":34.19,"t":"2026-10-19T15:40:00Z","v":10627,"vw":34.104253},{"c":33.975,"h":34.09,"l":33.975,"n":120,"o":34.04,"t":"2026-10-19T15:45:00Z","v":8032,"vw":34.055512},{"c":34.09,"h":34.16,"l":34.02,"n":59,"o":34.02,"t":"2026-10-19T15:50:00Z","v":2464,"vw":34.103333},{"c":34.05,"h":34.1,"l":34.05,"n":142,"o":34.06,"t":"2026-10-19T15:55:00Z","v":4928,"vw":34.079531},{"c":34.05,"h":34.12,"l":33.97,"n":377,"o":34.09,"t":"2026-10-19T16:00:00Z","v":33431,"vw":34.047454},{"c":33.93,"h":34.02,"l":33.9001,"n":140,"o":34.01,"t":"2026-10-19T16:05:00Z","v":16249,"vw":33.989518},{"c":34.05,"h":34.07,"l":33.955,"n":97,"o":33.97,"t":"2026-10-19T16:10:00Z","v":5618,"vw":34.015422},{"c":34.025,"h":34.115,"l":34.025,"n":101,"o":34.1,"t":"2026-10-19T16:15:00Z","v":5030,"vw":34.054375},{"c":33.99,"h":34.105,"l":33.99,"n":212,"o":34.01,"t":"2026-10-19T16:20:00Z","v":13648,"vw":34.037992},{"c":33.92,"h":33.96,"l":33.91,"n":222,"o":33.96,"t":"2026-10-19T16:25:00Z","v":15663,"vw":33.936443},{"c":33.895,"h":33.9,"l":33.83,"n":182,"o":33.89,"t":"2026-10-19T16:30:00Z","v":8648,"vw":33.865428},{"c":33.98,"h":33.98,"l":33.91,"n":67,"o":33.91,"t":"2026-10-19T16:35:00Z","v":5496,"vw":33.929336},{"c":34.005,"h":34.03,"l":34.005,"n":74,"o":34.02,"t":"2026-10-19T16:40:00Z","v":4647,"vw":34.006889},{"c":34,"h":34.03,"l":33.98,"n":101,"o":33.9956,"t":"2026-10-19T16:45:00Z","v":4751,"vw":34.000734},{"c":33.95,"h":33.985,"l":33.95,"n":28,"o":33.985,"t":"2026-10-19T16:50:00Z","v":734,"vw":33.961667},{"c":33.92,"h":33.93,"l":33.89,"n":78,"o":33.93,"t":"2026-10-19T16:55:00Z","v":3208,"vw":33.912696},{"c":33.945,"h":33.95,"l":33.89,"n":106,"o":33.915,"t":"2026-10-19T17:00:00Z","v":8484,"vw":33.905289},{"c":33.94,"h":33.9799,"l":33.9,"n":103,"o":33.9799,"t":"2026-10-19T17:05:00Z","v":7646,"vw":33.909833},{"c":34.03,"h":34.04,"l":33.9,"n":75,"o":33.9,"t":"2026-10-19T17:10:00Z","v":4040,"vw":33.963118},{"c":34.02,"h":34.075,"l":34.0163,"n":94,"o":34.04,"t":"2026-10-19T17:15:00Z","v":4275,"vw":34.038679},{"c":34.0315,"h":34.05,"l":34.02,"n":42,"o":34.02,"t":"2026-10-19T17:20:00Z","v":1857,"vw":34.030255},{"c":34.05,"h":34.085,"l":34.05,"n":57,"o":34.06,"t":"2026-10-19T17:25:00Z","v":1959,"vw":34.063773},{"c":34.09,"h":34.09,"l":34.04,"n":40,"o":34.04,"t":"2026-10-19T17:30:00Z","v":1076,"vw":34.063855},{"c":34.065,"h":34.09,"l":34.0542,"n":72,"o":34.09,"t":"2026-10-19T17:35:00Z","v":3135,"vw":34.063999},{"c":34.03,"h":34.16,"l":34.03,"n":161,"o":34.06,"t":"2026-10-19T17:40:00Z","v":8493,"vw":34.102814},{"c":34.01,"h":34.06,"l":34,"n":109,"o":34.02,"t":"2026-10-19T17:45:00Z","v":3736,"vw":34.015978},{"c":33.98,"h":33.98,"l":33.97,"n":31,"o":33.97,"t":"2026-10-19T17:50:00Z","v":1538,"vw":33.975714},{"c":34.04,"h":34.04,"l":33.9705,"n":86,"o":33.99,"t":"2026-10-19T17:55:00Z","v":3031,"vw":34.003389},{"c":34.12,"h":34.13,"l":34.085,"n":112,"o":34.1,"t":"2026-10-19T18:00:00Z","v":4254,"vw":34.113255},{"c":34.17,"h":34.17,"l":34.13,"n":116,"o":34.14,"t":"2026-10-19T18:05:00Z","v":5201,"vw":34.144641},{"c":34.17,"h":34.17,"l":34.14,"n":123,"o":34.15,"t":"2026-10-19T18:10:00Z","v":4542,"vw":34.159599},{"c":34.19,"h":34.215,"l":34.17,"n":106,"o":34.185,"t":"2026-10-19T18:15:00Z","v":3941,"vw":34.189345},{"c":34.16,"h":34.19,"l":34.16,"n":46,"o":34.18,"t":"2026-10-19T18:20:00Z","v":1346,"vw":34.176},{"c":34.0762,"h":34.165,"l":34.07,"n":99,"o":34.165,"t":"2026-10-19T18:25:00Z","v":4202,"vw":34.132123},{"c":34.13,"h":34.175,"l":34.075,"n":97,"o":34.075,"t":"2026-10-19T18:30:00Z","v":4079,"vw":34.122974},{"c":34.2,"h":34.2,"l":34.1,"n":106,"o":34.1,"t":"2026-10-19T18:35:00Z","v":7866,"vw":34.156222},{"c":34.19,"h":34.22,"l":34.19,"n":114,"o":34.21,"t":"2026-10-19T18:40:00Z","v":4882,"vw":34.209202},{"c":34.2,"h":34.23,"l":34.18,"n":93,"o":34.2,"t":"2026-10-19T18:45:00Z","v":4019,"vw":34.204288},{"c":34.2,"h":34.22,"l":34.18,"n":122,"o":34.22,"t":"2026-10-19T18:50:00Z","v":4481,"vw":34.196207},{"c":34.23,"h":34.23,"l":34.19,"n":96,"o":34.2,"t":"2026-10-19T18:55:00Z","v":3165,"vw":34.204635},{"c":34.25,"h":34.26,"l":34.23,"n":123,"o":34.24,"t":"2026-10-19T19:00:00Z","v":6105,"vw":34.240806},{"c":34.19,"h":34.288,"l":34.19,"n":71,"o":34.25,"t":"2026-10-19T19:05:00Z","v":3091,"vw":34.256937},{"c":34.15,"h":34.23,"l":34.15,"n":118,"o":34.22,"t":"2026-10-19T19:10:00Z","v":7228,"vw":34.208856},{"c":34.32,"h":34.32,"l":34.18,"n":168,"o":34.18,"t":"2026-10-19T19:15:00Z","v":7989,"vw":34.257434},{"c":34.33,"h":34.3598,"l":34.29,"n":132,"o":34.315,"t":"2026-10-19T19:20:00Z","v":5988,"vw":34.31562},{"c":34.35,"h":34.35,"l":34.31,"n":156,"o":34.33,"t":"2026-10-19T19:25:00Z","v":7723,"vw":34.320283},{"c":34.41,"h":34.43,"l":34.36,"n":126,"o":34.36,"t":"2026-10-19T19:30:00Z","v":4869,"vw":34.398727},{"c":34.42,"h":34.45,"l":34.37,"n":240,"o":34.415,"t":"2026-10-19T19:35:00Z","v":10268,"vw":34.401944},{"c":34.52,"h":34.53,"l":34.425,"n":247,"o":34.425,"t":"2026-10-19T19:40:00Z","v":12741,"vw":34.490352},{"c":34.62,"h":34.62,"l":34.54,"n":293,"o":34.54,"t":"2026-10-19T19:45:00Z","v":23181,"vw":34.578078},{"c":34.41,"h":34.6,"l":34.41,"n":639,"o":34.59,"t":"2026-10-19T19:50:00Z","v":51943,"vw":34.489879},{"c":34.44,"h":34.47,"l":34.32,"n":1264,"o":34.415,"t":"2026-10-19T19:55:00Z","v":101259,"vw":34.409482},{"c":34.43,"h":34.43,"l":34.43,"n":24,"o":34.43,"t":"2026-10-19T20:00:00Z","v":51205,"vw":34.43},{"c":33.82,"h":34,"l":33.5,"n":14,"o":33.55,"t":"2026-10-20T11:00:00Z","v":1155,"vw":33.647506},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-20T11:40:00Z","v":301,"vw":33.82},{"c":33.8,"h":33.8,"l":33.8,"n":7,"o":33.8,"t":"2026-10-20T11:45:00Z","v":730,"vw":33.8},{"c":33.82,"h":33.83,"l":33.82,"n":3,"o":33.83,"t":"2026-10-20T11:50:00Z","v":352,"vw":33.824172},{"c":33.38,"h":33.38,"l":33.38,"n":2,"o":33.38,"t":"2026-10-20T12:00:00Z","v":200,"vw":33.38},{"c":33.43,"h":33.43,"l":33.1,"n":3,"o":33.1,"t":"2026-10-20T12:10:00Z","v":1100,"vw":33.130082},{"c":33.43,"h":33.44,"l":33.43,"n":3,"o":33.44,"t":"2026-10-20T12:25:00Z","v":800,"vw":33.43125},{"c":33.61,"h":33.7,"l":33.22,"n":174,"o":33.7,"t":"2026-10-20T13:30:00Z","v":43577,"vw":33.521753},{"c":33.93,"h":33.93,"l":33.58,"n":138,"o":33.66,"t":"2026-10-20T13:35:00Z","v":9641,"vw":33.774606},{"c":33.825,"h":33.96,"l":33.77,"n":230,"o":33.91,"t":"2026-10-20T13:40:00Z","v":30361,"vw":33.859076},{"c":33.66,"h":33.86,"l":33.66,"n":204,"o":33.83,"t":"2026-10-20T13:45:00Z","v":16622,"vw":33.768511},{"c":33.87,"h":33.87,"l":33.54,"n":120,"o":33.66,"t":"2026-10-20T13:50:00Z","v":12570,"vw":33.666558},{"c":33.8675,"h":33.92,"l":33.8,"n":121,"o":33.845,"t":"2026-10-20T13:55:00Z","v":22246,"vw":33.861074},{"c":33.59,"h":33.79,"l":33.59,"n":239,"o":33.78,"t":"2026-10-20T14:00:00Z","v":28851,"vw":33.689744},{"c":33.87,"h":33.9,"l":33.62,"n":160,"o":33.64,"t":"2026-10-20T14:05:00Z","v":8771,"vw":33.765911},{"c":33.945,"h":33.95,"l":33.75,"n":198,"o":33.76,"t":"2026-10-20T14:10:00Z","v":19007,"vw":33.875305},{"c":34.31,"h":34.32,"l":33.99,"n":157,"o":33.99,"t":"2026-10-20T14:15:00Z","v":13476,"vw":34.119959},{"c":34.5,"h":34.5,"l":34.18,"n":240,"o":34.23,"t":"2026-10-20T14:20:00Z","v":22201,"vw":34.299412},{"c":34.7201,"h":34.8,"l":34.48,"n":254,"o":34.51,"t":"2026-10-20T14:25:00Z","v":8546,"vw":34.597837},{"c":34.8,"h":34.94,"l":34.78,"n":184,"o":34.82,"t":"2026-10-20T14:30:00Z","v":12835,"vw":34.860325},{"c":34.76,"h":34.87,"l":34.71,"n":204,"o":34.81,"t":"2026-10-20T14:35:00Z","v":17774,"vw":34.799479},{"c":34.86,"h":35.12,"l":34.73,"n":184,"o":34.76,"t":"2026-10-20T14:40:00Z","v":12841,"vw":34.895647},{"c":34.72,"h":34.83,"l":34.7,"n":157,"o":34.83,"t":"2026-10-20T14:45:00Z","v":12558,"vw":34.76608},{"c":34.81,"h":34.86,"l":34.65,"n":141,"o":34.71,"t":"2026-10-20T14:50:00Z","v":7500,"vw":34.764779},{"c":34.755,"h":34.84,"l":34.75,"n":101,"o":34.795,"t":"2026-10-20T14:55:00Z","v":5733,"vw":34.79341},{"c":34.725,"h":34.78,"l":34.71,"n":119,"o":34.72,"t":"2026-10-20T15:00:00Z","v":5233,"vw":34.745559},{"c":34.7,"h":34.75,"l":34.675,"n":152,"o":34.725,"t":"2026-10-20T15:05:00Z","v":8571,"vw":34.716067},{"c":34.45,"h":34.74,"l":34.44,"n":189,"o":34.715,"t":"2026-10-20T15:10:00Z","v":16568,"vw":34.632026},{"c":34.47,"h":34.53,"l":34.34,"n":152,"o":34.44,"t":"2026-10-20T15:15:00Z","v":10075,"vw":34.453794},{"c":34.37,"h":34.47,"l":34.28,"n":99,"o":34.47,"t":"2026-10-20T15:20:00Z","v":5305,"vw":34.362454},{"c":34.31,"h":34.37,"l":34.31,"n":70,"o":34.34,"t":"2026-10-20T15:25:00Z","v":4016,"vw":34.355507},{"c":34.29,"h":34.32,"l":34.23,"n":113,"o":34.27,"t":"2026-10-20T15:30:00Z","v":5578,"vw":34.288262},{"c":34.265,"h":34.2971,"l":34.24,"n":87,"o":34.2971,"t":"2026-10-20T15:35:00Z","v":3991,"vw":34.25996},{"c":34.44,"h":34.475,"l":34.27,"n":131,"o":34.27,"t":"2026-10-20T15:40:00Z","v":6780,"vw":34.34408},{"c":34.375,"h":34.41,"l":34.29,"n":96,"o":34.41,"t":"2026-10-20T15:45:00Z","v":3833,"vw":34.35644},{"c":34.37,"h":34.43,"l":34.29,"n":241,"o":34.4,"t":"2026-10-20T15:50:00Z","v":15202,"vw":34.359799},{"c":34.16,"h":34.31,"l":34.16,"n":132,"o":34.31,"t":"2026-10-20T15:55:00Z","v":6292,"vw":34.255714},{"c":34.17,"h":34.28,"l":34.17,"n":128,"o":34.2,"t":"2026-10-20T16:00:00Z","v":5311,"vw":34.224795},{"c":34.22,"h":34.26,"l":34.18,"n":149,"o":34.19,"t":"2026-10-20T16:05:00Z","v":9408,"vw":34.219371},{"c":34.24,"h":34.24,"l":34.15,"n":140,"o":34.22,"t":"2026-10-20T16:10:00Z","v":13901,"vw":34.199139},{"c":34.04,"h":34.28,"l":34.04,"n":115,"o":34.26,"t":"2026-10-20T16:15:00Z","v":5243,"vw":34.205992},{"c":34.195,"h":34.195,"l":34.03,"n":89,"o":34.03,"t":"2026-10-20T16:20:00Z","v":4856,"vw":34.1163},{"c":34.18,"h":34.22,"l":34.16,"n":86,"o":34.195,"t":"2026-10-20T16:25:00Z","v":4690,"vw":34.182469},{"c":33.92,"h":34.205,"l":33.91,"n":141,"o":34.18,"t":"2026-10-20T16:30:00Z","v":5469,"vw":34.091045},{"c":34.07,"h":34.13,"l":33.91,"n":137,"o":33.91,"t":"2026-10-20T16:35:00Z","v":7648,"vw":34.023467},{"c":34,"h":34.09,"l":34,"n":98,"o":34.04,"t":"2026-10-20T16:40:00Z","v":4445,"vw":34.058836},{"c":34.08,"h":34.08,"l":33.99,"n":115,"o":34,"t":"2026-10-20T16:45:00Z","v":4939,"vw":34.015902},{"c":33.865,"h":34.075,"l":33.84,"n":116,"o":34.075,"t":"2026-10-20T16:50:00Z","v":4195,"vw":33.963737},{"c":33.84,"h":33.93,"l":33.84,"n":113,"o":33.865,"t":"2026-10-20T16:55:00Z","v":5463,"vw":33.902247},{"c":33.82,"h":33.88,"l":33.81,"n":157,"o":33.84,"t":"2026-10-20T17:00:00Z","v":6315,"vw":33.846915},{"c":33.74,"h":33.82,"l":33.71,"n":106,"o":33.82,"t":"2026-10-20T17:05:00Z","v":3822,"vw":33.763423},{"c":33.81,"h":33.81,"l":33.7,"n":162,"o":33.71,"t":"2026-10-20T17:10:00Z","v":6663,"vw":33.750509},{"c":33.85,"h":33.86,"l":33.8062,"n":137,"o":33.83,"t":"2026-10-20T17:15:00Z","v":7140,"vw":33.827563},{"c":33.75,"h":33.85,"l":33.75,"n":171,"o":33.85,"t":"2026-10-20T17:20:00Z","v":6948,"vw":33.799807},{"c":33.72,"h":33.785,"l":33.71,"n":238,"o":33.74,"t":"2026-10-20T17:25:00Z","v":15245,"vw":33.750457},{"c":33.8,"h":33.8,"l":33.7,"n":207,"o":33.75,"t":"2026-10-20T17:30:00Z","v":9764,"vw":33.742967},{"c":33.85,"h":33.86,"l":33.78,"n":153,"o":33.805,"t":"2026-10-20T17:35:00Z","v":4802,"vw":33.831526},{"c":34.04,"h":34.05,"l":33.81,"n":284,"o":33.83,"t":"2026-10-20T17:40:00Z","v":17930,"vw":33.89764},{"c":34.05,"h":34.0993,"l":34.035,"n":132,"o":34.035,"t":"2026-10-20T17:45:00Z","v":7872,"vw":34.053091},{"c":34.13,"h":34.13,"l":34.05,"n":104,"o":34.07,"t":"2026-10-20T17:50:00Z","v":4662,"vw":34.083201},{"c":34.12,"h":34.15,"l":34.115,"n":152,"o":34.12,"t":"2026-10-20T17:55:00Z","v":12769,"vw":34.137178},{"c":34.18,"h":34.2,"l":34.11,"n":280,"o":34.15,"t":"2026-10-20T18:00:00Z","v":18535,"vw":34.152232},{"c":34.19,"h":34.26,"l":34.15,"n":251,"o":34.1878,"t":"2026-10-20T18:05:00Z","v":48552,"vw":34.243322},{"c":34.355,"h":34.37,"l":34.13,"n":235,"o":34.19,"t":"2026-10-20T18:10:00Z","v":18388,"vw":34.236976},{"c":34.225,"h":34.33,"l":34.18,"n":187,"o":34.33,"t":"2026-10-20T18:15:00Z","v":19711,"vw":34.265448},{"c":34.21,"h":34.225,"l":34.12,"n":164,"o":34.2,"t":"2026-10-20T18:20:00Z","v":12374,"vw":34.165198},{"c":34.23,"h":34.23,"l":34.215,"n":36,"o":34.215,"t":"2026-10-20T18:25:00Z","v":2927,"vw":34.222067},{"c":34.17,"h":34.245,"l":34.17,"n":94,"o":34.24,"t":"2026-10-20T18:30:00Z","v":5275,"vw":34.199475},{"c":34.18,"h":34.21,"l":34.155,"n":190,"o":34.18,"t":"2026-10-20T18:35:00Z","v":12332,"vw":34.184763},{"c":34.11,"h":34.22,"l":34.1,"n":75,"o":34.165,"t":"2026-10-20T18:40:00Z","v":6604,"vw":34.140535},{"c":34.14,"h":34.19,"l":34.1067,"n":141,"o":34.1067,"t":"2026-10-20T18:45:00Z","v":9580,"vw":34.153054},{"c":34.17,"h":34.1706,"l":34.13,"n":113,"o":34.14,"t":"2026-10-20T18:50:00Z","v":5982,"vw":34.161159},{"c":34.06,"h":34.16,"l":33.88,"n":648,"o":34.155,"t":"2026-10-20T18:55:00Z","v":49580,"vw":34.053319},{"c":33.83,"h":34.14,"l":33.83,"n":197,"o":34.13,"t":"2026-10-20T19:00:00Z","v":14447,"vw":33.951393},{"c":33.84,"h":33.89,"l":33.8,"n":172,"o":33.82,"t":"2026-10-20T19:05:00Z","v":8709,"vw":33.839552},{"c":33.73,"h":33.86,"l":33.69,"n":301,"o":33.85,"t":"2026-10-20T19:10:00Z","v":17168,"vw":33.776408},{"c":33.81,"h":33.965,"l":33.7,"n":455,"o":33.75,"t":"2026-10-20T19:15:00Z","v":42021,"vw":33.837165},{"c":33.79,"h":33.88,"l":33.74,"n":298,"o":33.81,"t":"2026-10-20T19:20:00Z","v":21328,"vw":33.823167},{"c":33.7429,"h":33.85,"l":33.69,"n":442,"o":33.79,"t":"2026-10-20T19:25:00Z","v":31769,"vw":33.769306},{"c":33.53,"h":33.73,"l":33.53,"n":346,"o":33.73,"t":"2026-10-20T19:30:00Z","v":34448,"vw":33.621599},{"c":33.41,"h":33.55,"l":33.41,"n":576,"o":33.53,"t":"2026-10-20T19:35:00Z","v":51774,"vw":33.46668},{"c":33.38,"h":33.51,"l":33.31,"n":733,"o":33.39,"t":"2026-10-20T19:40:00Z","v":53886,"vw":33.401969},{"c":33.19,"h":33.37,"l":33.13,"n":861,"o":33.37,"t":"2026-10-20T19:45:00Z","v":78710,"vw":33.218154},{"c":32.945,"h":33.18,"l":32.92,"n":1112,"o":33.16,"t":"2026-10-20T19:50:00Z","v":109158,"vw":33.00224},{"c":32.87,"h":32.96,"l":32.8,"n":2384,"o":32.9489,"t":"2026-10-20T19:55:00Z","v":206496,"vw":32.871044},{"c":33,"h":33,"l":32.9,"n":31,"o":32.9,"t":"2026-10-20T20:00:00Z","v":160962,"vw":32.915976},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T20:25:00Z","v":304,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T20:35:00Z","v":100,"vw":33},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-20T20:45:00Z","v":150,"vw":33.02},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T20:55:00Z","v":1500,"vw":33},{"c":33.22,"h":33.22,"l":33.18,"n":23,"o":33.22,"t":"2026-10-20T22:15:00Z","v":2902,"vw":33.218537},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-20T22:35:00Z","v":100,"vw":33.24},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-20T23:55:00Z","v":300,"vw":33.15},{"c":32.83,"h":32.83,"l":32,"n":10,"o":32,"t":"2026-10-21T08:00:00Z","v":964,"vw":32.137115},{"c":32.62,"h":32.62,"l":32.62,"n":62,"o":32.62,"t":"2026-10-21T08:10:00Z","v":384,"vw":32.62},{"c":32.8,"h":32.8,"l":32.62,"n":21,"o":32.62,"t":"2026-10-21T08:15:00Z","v":1091,"vw":32.666055},{"c":32.6,"h":32.7,"l":32.6,"n":25,"o":32.7,"t":"2026-10-21T08:20:00Z","v":1484,"vw":32.62002},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-21T08:40:00Z","v":175,"vw":32.79},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T08:50:00Z","v":203,"vw":32.57},{"c":32.6,"h":32.6,"l":32.55,"n":5,"o":32.55,"t":"2026-10-21T09:10:00Z","v":392,"vw":32.574691},{"c":32.59,"h":32.59,"l":32.55,"n":30,"o":32.59,"t":"2026-10-21T10:05:00Z","v":1822,"vw":32.575057},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-21T10:10:00Z","v":307,"vw":32.55},{"c":32.5,"h":32.55,"l":32.5,"n":10,"o":32.55,"t":"2026-10-21T10:15:00Z","v":746,"vw":32.520813},{"c":32.66,"h":32.82,"l":32.66,"n":17,"o":32.82,"t":"2026-10-21T11:00:00Z","v":670,"vw":32.715841},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-21T11:20:00Z","v":172,"vw":32.77},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-21T11:25:00Z","v":100,"vw":32.77},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-21T11:30:00Z","v":111,"vw":32.61},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-10-21T11:45:00Z","v":302,"vw":32.73},{"c":32.72,"h":32.73,"l":32.72,"n":8,"o":32.73,"t":"2026-10-21T12:00:00Z","v":1536,"vw":32.721004},{"c":32.82,"h":32.84,"l":32.82,"n":3,"o":32.84,"t":"2026-10-21T12:15:00Z","v":273,"vw":32.827491},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-21T12:40:00Z","v":4000,"vw":32.8},{"c":32.9,"h":32.9,"l":32.81,"n":8,"o":32.86,"t":"2026-10-21T13:00:00Z","v":600,"vw":32.842548},{"c":32.97,"h":32.97,"l":32.92,"n":6,"o":32.92,"t":"2026-10-21T13:10:00Z","v":609,"vw":32.947377},{"c":32.88,"h":32.92,"l":32.77,"n":25,"o":32.92,"t":"2026-10-21T13:20:00Z","v":2620,"vw":32.822709},{"c":32.95,"h":32.95,"l":32.91,"n":28,"o":32.94,"t":"2026-10-21T13:25:00Z","v":2492,"vw":32.947096},{"c":32.21,"h":33.14,"l":32.21,"n":438,"o":32.96,"t":"2026-10-21T13:30:00Z","v":65839,"vw":32.877404},{"c":31.74,"h":32.1465,"l":31.55,"n":790,"o":32.1353,"t":"2026-10-21T13:35:00Z","v":64600,"vw":31.745747},{"c":31.34,"h":31.88,"l":31.105,"n":713,"o":31.77,"t":"2026-10-21T13:40:00Z","v":53078,"vw":31.533799},{"c":31.68,"h":31.68,"l":31.19,"n":324,"o":31.25,"t":"2026-10-21T13:45:00Z","v":24174,"vw":31.465478},{"c":31.745,"h":31.885,"l":31.64,"n":478,"o":31.685,"t":"2026-10-21T13:50:00Z","v":28537,"vw":31.750329},{"c":31.77,"h":31.94,"l":31.74,"n":385,"o":31.8,"t":"2026-10-21T13:55:00Z","v":39129,"vw":31.836437},{"c":31.56,"h":31.94,"l":31.56,"n":249,"o":31.765,"t":"2026-10-21T14:00:00Z","v":19035,"vw":31.825983},{"c":31.43,"h":31.68,"l":31.38,"n":389,"o":31.595,"t":"2026-10-21T14:05:00Z","v":25582,"vw":31.524892},{"c":31.7,"h":31.73,"l":31.4241,"n":375,"o":31.43,"t":"2026-10-21T14:10:00Z","v":27503,"vw":31.607675},{"c":31.5556,"h":31.71,"l":31.55,"n":288,"o":31.68,"t":"2026-10-21T14:15:00Z","v":16914,"vw":31.628744},{"c":31.5,"h":31.56,"l":31.42,"n":324,"o":31.56,"t":"2026-10-21T14:20:00Z","v":23746,"vw":31.488989},{"c":31.58,"h":31.75,"l":31.48,"n":444,"o":31.48,"t":"2026-10-21T14:25:00Z","v":25990,"vw":31.681263},{"c":31.96,"h":32.135,"l":31.595,"n":2948,"o":31.61,"t":"2026-10-21T14:30:00Z","v":214938,"vw":31.908852},{"c":31.89,"h":32.07,"l":31.86,"n":490,"o":31.96,"t":"2026-10-21T14:35:00Z","v":38981,"vw":31.969133},{"c":31.89,"h":32,"l":31.83,"n":290,"o":31.875,"t":"2026-10-21T14:40:00Z","v":15879,"vw":31.929658},{"c":31.725,"h":31.885,"l":31.725,"n":200,"o":31.885,"t":"2026-10-21T14:45:00Z","v":8973,"vw":31.801805},{"c":31.83,"h":31.9,"l":31.72,"n":168,"o":31.73,"t":"2026-10-21T14:50:00Z","v":5791,"vw":31.804528},{"c":31.82,"h":31.88,"l":31.715,"n":288,"o":31.825,"t":"2026-10-21T14:55:00Z","v":15215,"vw":31.761},{"c":31.7,"h":31.8,"l":31.635,"n":318,"o":31.8,"t":"2026-10-21T15:00:00Z","v":18119,"vw":31.693509},{"c":31.785,"h":31.79,"l":31.6,"n":275,"o":31.7,"t":"2026-10-21T15:05:00Z","v":54216,"vw":31.634293},{"c":31.73,"h":31.785,"l":31.69,"n":161,"o":31.785,"t":"2026-10-21T15:10:00Z","v":5607,"vw":31.750281},{"c":31.75,"h":31.82,"l":31.73,"n":353,"o":31.735,"t":"2026-10-21T15:15:00Z","v":19501,"vw":31.77933},{"c":31.77,"h":31.78,"l":31.69,"n":139,"o":31.72,"t":"2026-10-21T15:20:00Z","v":5556,"vw":31.734008},{"c":31.88,"h":31.9042,"l":31.79,"n":430,"o":31.79,"t":"2026-10-21T15:25:00Z","v":35297,"vw":31.840869},{"c":31.96,"h":31.96,"l":31.85,"n":359,"o":31.89,"t":"2026-10-21T15:30:00Z","v":19099,"vw":31.910961},{"c":31.925,"h":32.01,"l":31.92,"n":334,"o":31.96,"t":"2026-10-21T15:35:00Z","v":27290,"vw":31.971473},{"c":31.92,"h":31.93,"l":31.88,"n":251,"o":31.91,"t":"2026-10-21T15:40:00Z","v":12296,"vw":31.900418},{"c":32.15,"h":32.15,"l":31.91,"n":407,"o":31.92,"t":"2026-10-21T15:45:00Z","v":35112,"vw":31.999979},{"c":32.295,"h":32.295,"l":32.05,"n":448,"o":32.135,"t":"2026-10-21T15:50:00Z","v":34056,"vw":32.142932},{"c":32.32,"h":32.35,"l":32.25,"n":492,"o":32.31,"t":"2026-10-21T15:55:00Z","v":32891,"vw":32.279225},{"c":32.24,"h":32.315,"l":32.24,"n":438,"o":32.3,"t":"2026-10-21T16:00:00Z","v":40704,"vw":32.294446},{"c":32.25,"h":32.28,"l":32.18,"n":249,"o":32.22,"t":"2026-10-21T16:05:00Z","v":16694,"vw":32.2303},{"c":32.145,"h":32.25,"l":32.1301,"n":233,"o":32.24,"t":"2026-10-21T16:10:00Z","v":10479,"vw":32.22011},{"c":32.22,"h":32.22,"l":32.15,"n":172,"o":32.16,"t":"2026-10-21T16:15:00Z","v":7716,"vw":32.189275},{"c":32.21,"h":32.29,"l":32.21,"n":272,"o":32.22,"t":"2026-10-21T16:20:00Z","v":21419,"vw":32.247917},{"c":32.18,"h":32.2,"l":32.18,"n":212,"o":32.2,"t":"2026-10-21T16:25:00Z","v":8717,"vw":32.187875},{"c":32.085,"h":32.18,"l":32.085,"n":257,"o":32.18,"t":"2026-10-21T16:30:00Z","v":12560,"vw":32.122076},{"c":32.27,"h":32.34,"l":31.96,"n":795,"o":32.085,"t":"2026-10-21T16:35:00Z","v":71928,"vw":32.232462},{"c":32.15,"h":32.32,"l":32.105,"n":262,"o":32.29,"t":"2026-10-21T16:40:00Z","v":17297,"vw":32.179447},{"c":32.13,"h":32.185,"l":32.06,"n":203,"o":32.185,"t":"2026-10-21T16:45:00Z","v":10550,"vw":32.128144},{"c":32.12,"h":32.15,"l":32.1,"n":94,"o":32.14,"t":"2026-10-21T16:50:00Z","v":4176,"vw":32.123769},{"c":32.105,"h":32.13,"l":32.085,"n":96,"o":32.13,"t":"2026-10-21T16:55:00Z","v":5945,"vw":32.103473},{"c":32.02,"h":32.0901,"l":32,"n":249,"o":32.09,"t":"2026-10-21T17:00:00Z","v":11942,"vw":32.038488},{"c":32.055,"h":32.095,"l":31.96,"n":260,"o":32.015,"t":"2026-10-21T17:05:00Z","v":10189,"vw":32.034696},{"c":32.13,"h":32.13,"l":32.03,"n":259,"o":32.045,"t":"2026-10-21T17:10:00Z","v":13521,"vw":32.059933},{"c":32.09,"h":32.129,"l":32.06,"n":174,"o":32.12,"t":"2026-10-21T17:15:00Z","v":10847,"vw":32.0885},{"c":31.995,"h":32.08,"l":31.98,"n":121,"o":32.08,"t":"2026-10-21T17:20:00Z","v":5444,"vw":32.031},{"c":32.01,"h":32.03,"l":31.98,"n":194,"o":31.995,"t":"2026-10-21T17:25:00Z","v":11356,"vw":31.997344},{"c":31.9,"h":32.04,"l":31.89,"n":296,"o":32.015,"t":"2026-10-21T17:30:00Z","v":20535,"vw":31.988608},{"c":31.89,"h":31.915,"l":31.8602,"n":199,"o":31.905,"t":"2026-10-21T17:35:00Z","v":11776,"vw":31.89686},{"c":31.87,"h":31.88,"l":31.86,"n":126,"o":31.88,"t":"2026-10-21T17:40:00Z","v":4066,"vw":31.866309},{"c":31.84,"h":31.895,"l":31.82,"n":216,"o":31.88,"t":"2026-10-21T17:45:00Z","v":10147,"vw":31.858257},{"c":31.93,"h":31.93,"l":31.865,"n":148,"o":31.87,"t":"2026-10-21T17:50:00Z","v":7953,"vw":31.90453},{"c":31.98,"h":32.03,"l":31.95,"n":256,"o":31.95,"t":"2026-10-21T17:55:00Z","v":10641,"vw":31.997066},{"c":31.94,"h":31.985,"l":31.915,"n":157,"o":31.97,"t":"2026-10-21T18:00:00Z","v":7013,"vw":31.935288},{"c":31.97,"h":32.015,"l":31.9501,"n":200,"o":31.96,"t":"2026-10-21T18:05:00Z","v":10087,"vw":31.991339},{"c":31.905,"h":31.965,"l":31.89,"n":265,"o":31.965,"t":"2026-10-21T18:10:00Z","v":14074,"vw":31.925999},{"c":31.83,"h":31.9,"l":31.83,"n":207,"o":31.885,"t":"2026-10-21T18:15:00Z","v":10388,"vw":31.859548},{"c":31.765,"h":31.83,"l":31.74,"n":189,"o":31.83,"t":"2026-10-21T18:20:00Z","v":10088,"vw":31.764607},{"c":31.86,"h":31.8899,"l":31.75,"n":130,"o":31.77,"t":"2026-10-21T18:25:00Z","v":7755,"vw":31.811795},{"c":31.82,"h":31.89,"l":31.79,"n":204,"o":31.86,"t":"2026-10-21T18:30:00Z","v":10307,"vw":31.840837},{"c":31.84,"h":31.86,"l":31.8,"n":122,"o":31.825,"t":"2026-10-21T18:35:00Z","v":4757,"vw":31.829214},{"c":31.8601,"h":31.92,"l":31.83,"n":297,"o":31.83,"t":"2026-10-21T18:40:00Z","v":15272,"vw":31.872655},{"c":31.82,"h":31.92,"l":31.8,"n":391,"o":31.86,"t":"2026-10-21T18:45:00Z","v":24274,"vw":31.875972},{"c":31.86,"h":31.88,"l":31.77,"n":213,"o":31.805,"t":"2026-10-21T18:50:00Z","v":16269,"vw":31.824052},{"c":31.73,"h":31.84,"l":31.71,"n":307,"o":31.84,"t":"2026-10-21T18:55:00Z","v":16732,"vw":31.761174},{"c":31.5665,"h":31.73,"l":31.52,"n":529,"o":31.7,"t":"2026-10-21T19:00:00Z","v":30686,"vw":31.625732},{"c":31.61,"h":31.62,"l":31.55,"n":314,"o":31.595,"t":"2026-10-21T19:05:00Z","v":12282,"vw":31.595145},{"c":31.63,"h":31.66,"l":31.52,"n":292,"o":31.58,"t":"2026-10-21T19:10:00Z","v":18690,"vw":31.587301},{"c":31.74,"h":31.78,"l":31.645,"n":261,"o":31.645,"t":"2026-10-21T19:15:00Z","v":13936,"vw":31.725578},{"c":31.755,"h":31.815,"l":31.69,"n":511,"o":31.74,"t":"2026-10-21T19:20:00Z","v":33886,"vw":31.75427},{"c":31.87,"h":31.88,"l":31.755,"n":297,"o":31.76,"t":"2026-10-21T19:25:00Z","v":19030,"vw":31.823089},{"c":32.025,"h":32.055,"l":31.83,"n":530,"o":31.87,"t":"2026-10-21T19:30:00Z","v":45240,"vw":31.938113},{"c":32.23,"h":32.24,"l":32.01,"n":670,"o":32.025,"t":"2026-10-21T19:35:00Z","v":49435,"vw":32.093956},{"c":32.08,"h":32.22,"l":32.03,"n":694,"o":32.19,"t":"2026-10-21T19:40:00Z","v":45265,"vw":32.110241},{"c":32.28,"h":32.33,"l":32.05,"n":656,"o":32.08,"t":"2026-10-21T19:45:00Z","v":49312,"vw":32.177617},{"c":32.06,"h":32.29,"l":32.045,"n":1334,"o":32.27,"t":"2026-10-21T19:50:00Z","v":103401,"vw":32.128727},{"c":31.99,"h":32.1,"l":31.985,"n":2546,"o":32.06,"t":"2026-10-21T19:55:00Z","v":227602,"vw":32.040899},{"c":31.99,"h":31.99,"l":31.99,"n":16,"o":31.99,"t":"2026-10-21T20:00:00Z","v":117154,"vw":31.99},{"c":32.1338,"h":32.1338,"l":32.1338,"n":1,"o":32.1338,"t":"2026-10-21T23:25:00Z","v":500,"vw":32.1338},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-21T23:45:00Z","v":150,"vw":32.2},{"c":30.94,"h":31.5,"l":30.24,"n":39,"o":30.24,"t":"2026-10-22T08:00:00Z","v":2702,"vw":31.067886},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-22T08:40:00Z","v":284,"vw":30.91},{"c":31,"h":31.39,"l":30.64,"n":43,"o":30.98,"t":"2026-10-22T11:00:00Z","v":4854,"vw":30.994646},{"c":30.33,"h":30.75,"l":30.33,"n":12,"o":30.65,"t":"2026-10-22T11:20:00Z","v":1113,"vw":30.588599},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-10-22T11:30:00Z","v":600,"vw":30.41},{"c":30.66,"h":30.66,"l":30.5,"n":7,"o":30.5,"t":"2026-10-22T11:35:00Z","v":1962,"vw":30.627324},{"c":30.46,"h":30.5,"l":30.46,"n":13,"o":30.48,"t":"2026-10-22T12:00:00Z","v":904,"vw":30.490431},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-22T12:05:00Z","v":175,"vw":30.51},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-22T12:15:00Z","v":350,"vw":30.3},{"c":30.5,"h":30.5,"l":30.48,"n":3,"o":30.48,"t":"2026-10-22T12:35:00Z","v":250,"vw":30.49},{"c":30.31,"h":30.34,"l":30.31,"n":6,"o":30.34,"t":"2026-10-22T12:45:00Z","v":599,"vw":30.317424},{"c":30.28,"h":30.32,"l":30.28,"n":4,"o":30.32,"t":"2026-10-22T12:55:00Z","v":1417,"vw":30.284614},{"c":30.44,"h":30.44,"l":30.295,"n":35,"o":30.295,"t":"2026-10-22T13:00:00Z","v":2550,"vw":30.333537},{"c":30.4,"h":30.4,"l":30.28,"n":4,"o":30.28,"t":"2026-10-22T13:20:00Z","v":450,"vw":30.324051},{"c":30.55,"h":30.55,"l":30.4,"n":14,"o":30.4,"t":"2026-10-22T13:25:00Z","v":1782,"vw":30.529333},{"c":30.06,"h":31.09,"l":29.93,"n":577,"o":30.56,"t":"2026-10-22T13:30:00Z","v":84317,"vw":30.293422},{"c":30.23,"h":30.33,"l":30.04,"n":143,"o":30.2,"t":"2026-10-22T13:35:00Z","v":8633,"vw":30.19879},{"c":30.175,"h":30.31,"l":30.06,"n":457,"o":30.22,"t":"2026-10-22T13:40:00Z","v":16670,"vw":30.182358},{"c":30.315,"h":30.39,"l":30,"n":370,"o":30.1,"t":"2026-10-22T13:45:00Z","v":23910,"vw":30.14626},{"c":30.17,"h":30.27,"l":30.17,"n":174,"o":30.25,"t":"2026-10-22T13:50:00Z","v":11421,"vw":30.230194},{"c":30.45,"h":30.5088,"l":30.225,"n":204,"o":30.24,"t":"2026-10-22T13:55:00Z","v":16021,"vw":30.336292},{"c":30.36,"h":30.56,"l":30.32,"n":302,"o":30.445,"t":"2026-10-22T14:00:00Z","v":16340,"vw":30.439627},{"c":30.305,"h":30.36,"l":30.27,"n":176,"o":30.35,"t":"2026-10-22T14:05:00Z","v":15895,"vw":30.312475},{"c":30.38,"h":30.5224,"l":30.27,"n":229,"o":30.3,"t":"2026-10-22T14:10:00Z","v":19469,"vw":30.341428},{"c":30.585,"h":30.61,"l":30.355,"n":275,"o":30.355,"t":"2026-10-22T14:15:00Z","v":22882,"vw":30.514974},{"c":30.31,"h":30.6,"l":30.3,"n":238,"o":30.55,"t":"2026-10-22T14:20:00Z","v":16735,"vw":30.436728},{"c":30.255,"h":30.31,"l":30.1701,"n":155,"o":30.31,"t":"2026-10-22T14:25:00Z","v":10078,"vw":30.261961},{"c":30.16,"h":30.26,"l":30.0908,"n":239,"o":30.23,"t":"2026-10-22T14:30:00Z","v":18266,"vw":30.154261},{"c":30.19,"h":30.22,"l":30.0905,"n":288,"o":30.1401,"t":"2026-10-22T14:35:00Z","v":22609,"vw":30.160806},{"c":30.17,"h":30.365,"l":30.125,"n":1114,"o":30.25,"t":"2026-10-22T14:40:00Z","v":117285,"vw":30.188911},{"c":30.095,"h":30.2,"l":30.05,"n":222,"o":30.1975,"t":"2026-10-22T14:45:00Z","v":12777,"vw":30.119577},{"c":30.17,"h":30.27,"l":30.06,"n":200,"o":30.105,"t":"2026-10-22T14:50:00Z","v":10487,"vw":30.16291},{"c":30.165,"h":30.185,"l":30.07,"n":168,"o":30.185,"t":"2026-10-22T14:55:00Z","v":8677,"vw":30.120601},{"c":30.05,"h":30.195,"l":30.05,"n":189,"o":30.15,"t":"2026-10-22T15:00:00Z","v":21115,"vw":30.107299},{"c":30.08,"h":30.11,"l":30,"n":264,"o":30.08,"t":"2026-10-22T15:05:00Z","v":18864,"vw":30.0535},{"c":29.99,"h":30.07,"l":29.9695,"n":157,"o":30.07,"t":"2026-10-22T15:10:00Z","v":6133,"vw":30.012589},{"c":30.17,"h":30.17,"l":30,"n":131,"o":30,"t":"2026-10-22T15:15:00Z","v":8159,"vw":30.076567},{"c":30.165,"h":30.335,"l":30.15,"n":266,"o":30.165,"t":"2026-10-22T15:20:00Z","v":19721,"vw":30.218515},{"c":30.13,"h":30.23,"l":30.12,"n":198,"o":30.13,"t":"2026-10-22T15:25:00Z","v":17972,"vw":30.178631},{"c":30.155,"h":30.17,"l":30.1,"n":163,"o":30.14,"t":"2026-10-22T15:30:00Z","v":10740,"vw":30.145253},{"c":30.18,"h":30.22,"l":30.16,"n":112,"o":30.16,"t":"2026-10-22T15:35:00Z","v":6694,"vw":30.200633},{"c":30.285,"h":30.35,"l":30.12,"n":382,"o":30.15,"t":"2026-10-22T15:40:00Z","v":51360,"vw":30.224852},{"c":30.28,"h":30.33,"l":30.26,"n":108,"o":30.29,"t":"2026-10-22T15:45:00Z","v":4012,"vw":30.288568},{"c":30.36,"h":30.38,"l":30.27,"n":236,"o":30.29,"t":"2026-10-22T15:50:00Z","v":18063,"vw":30.323815},{"c":30.3114,"h":30.445,"l":30.3114,"n":234,"o":30.36,"t":"2026-10-22T15:55:00Z","v":12613,"vw":30.39078},{"c":30.375,"h":30.43,"l":30.35,"n":146,"o":30.37,"t":"2026-10-22T16:00:00Z","v":11165,"vw":30.368471},{"c":30.35,"h":30.35,"l":30.25,"n":133,"o":30.35,"t":"2026-10-22T16:05:00Z","v":5208,"vw":30.328133},{"c":30.395,"h":30.395,"l":30.29,"n":137,"o":30.33,"t":"2026-10-22T16:10:00Z","v":7047,"vw":30.332503},{"c":30.485,"h":30.5247,"l":30.395,"n":206,"o":30.395,"t":"2026-10-22T16:15:00Z","v":11107,"vw":30.457641},{"c":30.27,"h":30.49,"l":30.27,"n":258,"o":30.49,"t":"2026-10-22T16:20:00Z","v":16121,"vw":30.36873},{"c":30.265,"h":30.32,"l":30.235,"n":118,"o":30.285,"t":"2026-10-22T16:25:00Z","v":6163,"vw":30.287703},{"c":30.325,"h":30.3399,"l":30.22,"n":243,"o":30.245,"t":"2026-10-22T16:30:00Z","v":19894,"vw":30.292257},{"c":30.31,"h":30.395,"l":30.27,"n":195,"o":30.33,"t":"2026-10-22T16:35:00Z","v":8698,"vw":30.31888},{"c":30.25,"h":30.31,"l":30.25,"n":170,"o":30.305,"t":"2026-10-22T16:40:00Z","v":8208,"vw":30.272713},{"c":30.21,"h":30.26,"l":30.2,"n":189,"o":30.24,"t":"2026-10-22T16:45:00Z","v":9455,"vw":30.229792},{"c":30.255,"h":30.265,"l":30.17,"n":275,"o":30.202,"t":"2026-10-22T16:50:00Z","v":18255,"vw":30.23115},{"c":30.26,"h":30.26,"l":30.17,"n":573,"o":30.24,"t":"2026-10-22T16:55:00Z","v":48106,"vw":30.213568},{"c":30.15,"h":30.26,"l":30.12,"n":129,"o":30.26,"t":"2026-10-22T17:00:00Z","v":5258,"vw":30.163548},{"c":30.095,"h":30.16,"l":30.05,"n":149,"o":30.16,"t":"2026-10-22T17:05:00Z","v":7277,"vw":30.115258},{"c":30.12,"h":30.13,"l":30.0801,"n":142,"o":30.095,"t":"2026-10-22T17:10:00Z","v":9557,"vw":30.107828},{"c":30.17,"h":30.185,"l":30.08,"n":279,"o":30.12,"t":"2026-10-22T17:15:00Z","v":14572,"vw":30.140859},{"c":30.1106,"h":30.21,"l":30.11,"n":193,"o":30.17,"t":"2026-10-22T17:20:00Z","v":7753,"vw":30.167851},{"c":30.155,"h":30.19,"l":30.13,"n":194,"o":30.13,"t":"2026-10-22T17:25:00Z","v":10195,"vw":30.165019},{"c":30.37,"h":30.37,"l":30.15,"n":187,"o":30.165,"t":"2026-10-22T17:30:00Z","v":8400,"vw":30.245661},{"c":30.275,"h":30.47,"l":30.24,"n":411,"o":30.39,"t":"2026-10-22T17:35:00Z","v":34916,"vw":30.384846},{"c":30.38,"h":30.4,"l":30.24,"n":258,"o":30.24,"t":"2026-10-22T17:40:00Z","v":14522,"vw":30.313721},{"c":30.315,"h":30.4,"l":30.26,"n":443,"o":30.39,"t":"2026-10-22T17:45:00Z","v":43815,"vw":30.307814},{"c":30.335,"h":30.37,"l":30.295,"n":188,"o":30.31,"t":"2026-10-22T17:50:00Z","v":11536,"vw":30.329447},{"c":30.27,"h":30.37,"l":30.27,"n":160,"o":30.345,"t":"2026-10-22T17:55:00Z","v":7137,"vw":30.324079},{"c":30.23,"h":30.28,"l":30.15,"n":244,"o":30.28,"t":"2026-10-22T18:00:00Z","v":11673,"vw":30.215818},{"c":30.22,"h":30.32,"l":30.18,"n":348,"o":30.23,"t":"2026-10-22T18:05:00Z","v":40961,"vw":30.269375},{"c":30.17,"h":30.23,"l":30.16,"n":167,"o":30.22,"t":"2026-10-22T18:10:00Z","v":8858,"vw":30.19814},{"c":30.34,"h":30.4,"l":30.16,"n":586,"o":30.18,"t":"2026-10-22T18:15:00Z","v":62500,"vw":30.257142},{"c":30.2501,"h":30.33,"l":30.2501,"n":238,"o":30.32,"t":"2026-10-22T18:20:00Z","v":15569,"vw":30.279112},{"c":30.295,"h":30.33,"l":30.16,"n":591,"o":30.28,"t":"2026-10-22T18:25:00Z","v":35501,"vw":30.28294},{"c":30.325,"h":30.325,"l":30.17,"n":525,"o":30.28,"t":"2026-10-22T18:30:00Z","v":57822,"vw":30.214351},{"c":30.29,"h":30.35,"l":30.28,"n":397,"o":30.28,"t":"2026-10-22T18:35:00Z","v":43177,"vw":30.324342},{"c":30.3,"h":30.325,"l":30.24,"n":149,"o":30.26,"t":"2026-10-22T18:40:00Z","v":9137,"vw":30.296822},{"c":30.21,"h":30.32,"l":30.21,"n":135,"o":30.3,"t":"2026-10-22T18:45:00Z","v":10435,"vw":30.28389},{"c":30.2396,"h":30.25,"l":30.21,"n":180,"o":30.215,"t":"2026-10-22T18:50:00Z","v":5324,"vw":30.233566},{"c":30.165,"h":30.26,"l":30.14,"n":248,"o":30.25,"t":"2026-10-22T18:55:00Z","v":8554,"vw":30.204222},{"c":30.01,"h":30.14,"l":29.99,"n":349,"o":30.14,"t":"2026-10-22T19:00:00Z","v":26947,"vw":30.029564},{"c":30.09,"h":30.11,"l":29.98,"n":339,"o":29.98,"t":"2026-10-22T19:05:00Z","v":16591,"vw":30.022388},{"c":30.06,"h":30.13,"l":30.06,"n":261,"o":30.07,"t":"2026-10-22T19:10:00Z","v":9418,"vw":30.09146},{"c":30.085,"h":30.09,"l":30.045,"n":218,"o":30.05,"t":"2026-10-22T19:15:00Z","v":8076,"vw":30.069103},{"c":30.255,"h":30.28,"l":30.08,"n":472,"o":30.08,"t":"2026-10-22T19:20:00Z","v":34312,"vw":30.216047},{"c":30.29,"h":30.3,"l":30.23,"n":380,"o":30.27,"t":"2026-10-22T19:25:00Z","v":17980,"vw":30.271595},{"c":30.18,"h":30.29,"l":30.18,"n":306,"o":30.28,"t":"2026-10-22T19:30:00Z","v":18609,"vw":30.260439},{"c":30.2,"h":30.26,"l":30.185,"n":383,"o":30.185,"t":"2026-10-22T19:35:00Z","v":24501,"vw":30.220967},{"c":30.3099,"h":30.31,"l":30.2,"n":733,"o":30.21,"t":"2026-10-22T19:40:00Z","v":54125,"vw":30.279319},{"c":30.3,"h":30.3199,"l":30.25,"n":731,"o":30.3,"t":"2026-10-22T19:45:00Z","v":62332,"vw":30.287738},{"c":30.36,"h":30.4,"l":30.22,"n":1334,"o":30.29,"t":"2026-10-22T19:50:00Z","v":112093,"vw":30.32879},{"c":30.13,"h":30.36,"l":30.13,"n":2959,"o":30.35,"t":"2026-10-22T19:55:00Z","v":304023,"vw":30.228102},{"c":30.13,"h":30.13,"l":30.13,"n":29,"o":30.13,"t":"2026-10-22T20:00:00Z","v":168532,"vw":30.13},{"c":30.1431,"h":30.1431,"l":30.1431,"n":1,"o":30.1431,"t":"2026-10-22T20:05:00Z","v":300,"vw":30.1431},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":30.5},{"c":30.2223,"h":30.2223,"l":30.2223,"n":1,"o":30.2223,"t":"2026-10-22T20:30:00Z","v":1000,"vw":30.2223},{"c":30,"h":30.12,"l":30,"n":13,"o":30.12,"t":"2026-10-22T21:15:00Z","v":514,"vw":30.08},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-22T21:20:00Z","v":480,"vw":30},{"c":29.9,"h":29.9,"l":29.9,"n":8,"o":29.9,"t":"2026-10-22T21:25:00Z","v":500,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":17,"o":29.9,"t":"2026-10-22T21:30:00Z","v":501,"vw":29.9}],"history":[{"c":19.39,"h":19.79,"l":19.1503,"n":4939,"o":19.77,"t":"2024-10-21T04:00:00Z","v":314724,"vw":19.367076},{"c":19.78,"h":19.8233,"l":19.21,"n":4101,"o":19.57,"t":"2024-10-22T04:00:00Z","v":404610,"vw":19.582812},{"c":19.49,"h":19.62,"l":19.07,"n":3428,"o":19.51,"t":"2024-10-23T04:00:00Z","v":234928,"vw":19.419702},{"c":19.51,"h":19.575,"l":19.11,"n":2393,"o":19.53,"t":"2024-10-24T04:00:00Z","v":169776,"vw":19.320244},{"c":19.39,"h":19.9,"l":19.36,"n":2304,"o":19.49,"t":"2024-10-25T04:00:00Z","v":146096,"vw":19.589991},{"c":19.33,"h":19.54,"l":19.2,"n":2614,"o":19.41,"t":"2024-10-28T04:00:00Z","v":269008,"vw":19.316719},{"c":19.29,"h":19.44,"l":19.17,"n":2285,"o":19.38,"t":"2024-10-29T04:00:00Z","v":157143,"vw":19.246425},{"c":18.98,"h":19.29,"l":18.691,"n":2738,"o":19.29,"t":"2024-10-30T04:00:00Z","v":192455,"vw":18.904131},{"c":18.34,"h":18.77,"l":18.22,"n":3392,"o":18.75,"t":"2024-10-31T04:00:00Z","v":284201,"vw":18.369377},{"c":18.46,"h":18.73,"l":18.31,"n":3983,"o":18.56,"t":"2024-11-01T04:00:00Z","v":344109,"vw":18.475048},{"c":17.79,"h":18.86,"l":17.74,"n":5153,"o":18.61,"t":"2024-11-04T05:00:00Z","v":399234,"vw":18.062878},{"c":18.62,"h":18.64,"l":18.01,"n":5284,"o":18.11,"t":"2024-11-05T05:00:00Z","v":552082,"vw":18.322832},{"c":17.08,"h":17.25,"l":16.4,"n":11872,"o":17.25,"t":"2024-11-06T05:00:00Z","v":1135982,"vw":16.904725},{"c":18.01,"h":18.4873,"l":17.41,"n":6485,"o":17.6,"t":"2024-11-07T05:00:00Z","v":513704,"vw":18.068527},{"c":17.34,"h":17.52,"l":16.86,"n":4680,"o":17.3,"t":"2024-11-08T05:00:00Z","v":405249,"vw":17.129089},{"c":16.57,"h":17.08,"l":16.46,"n":7498,"o":17.08,"t":"2024-11-11T05:00:00Z","v":567292,"vw":16.625414},{"c":16.31,"h":16.41,"l":15.8202,"n":4966,"o":16.24,"t":"2024-11-12T05:00:00Z","v":418178,"vw":16.147301},{"c":15.61,"h":16.6,"l":15.6,"n":6344,"o":16.54,"t":"2024-11-13T05:00:00Z","v":675184,"vw":15.841247},{"c":15.43,"h":15.69,"l":15.2,"n":6179,"o":15.6,"t":"2024-11-14T05:00:00Z","v":586820,"vw":15.383725},{"c":15.28,"h":15.64,"l":15.2,"n":3797,"o":15.59,"t":"2024-11-15T05:00:00Z","v":255576,"vw":15.342773},{"c":15.71,"h":15.76,"l":15.45,"n":4939,"o":15.54,"t":"2024-11-18T05:00:00Z","v":416325,"vw":15.640785},{"c":16.11,"h":16.1476,"l":15.73,"n":4156,"o":15.78,"t":"2024-11-19T05:00:00Z","v":308949,"vw":16.001607},{"c":15.93,"h":16.18,"l":15.85,"n":3292,"o":16.09,"t":"2024-11-20T05:00:00Z","v":207270,"vw":15.983193},{"c":15.89,"h":16.28,"l":15.79,"n":3748,"o":16.11,"t":"2024-11-21T05:00:00Z","v":295459,"vw":15.954484},{"c":15.61,"h":15.89,"l":15.42,"n":5948,"o":15.89,"t":"2024-11-22T05:00:00Z","v":436669,"vw":15.540883},{"c":15.73,"h":15.8,"l":15.47,"n":5703,"o":15.72,"t":"2024-11-25T05:00:00Z","v":387353,"vw":15.654087},{"c":15.16,"h":15.7,"l":15,"n":8815,"o":15.7,"t":"2024-11-26T05:00:00Z","v":470755,"vw":15.152488},{"c":15.26,"h":15.44,"l":15.15,"n":4100,"o":15.17,"t":"2024-11-27T05:00:00Z","v":300609,"vw":15.239414},{"c":15.22,"h":15.28,"l":15.04,"n":2216,"o":15.27,"t":"2024-11-29T05:00:00Z","v":177644,"vw":15.187977},{"c":15.24,"h":15.49,"l":15.12,"n":4922,"o":15.36,"t":"2024-12-02T05:00:00Z","v":544783,"vw":15.24114},{"c":15.31,"h":15.79,"l":15.215,"n":5723,"o":15.5,"t":"2024-12-03T05:00:00Z","v":478091,"vw":15.37036},{"c":14.83,"h":15.3,"l":14.76,"n":5257,"o":15.29,"t":"2024-12-04T05:00:00Z","v":329803,"vw":14.892245},{"c":14.76,"h":15,"l":14.66,"n":5013,"o":14.92,"t":"2024-12-05T05:00:00Z","v":386054,"vw":14.775125},{"c":14.18,"h":14.81,"l":14.06,"n":4322,"o":14.69,"t":"2024-12-06T05:00:00Z","v":441624,"vw":14.334082},{"c":14.8,"h":15.34,"l":14.69,"n":7135,"o":14.78,"t":"2024-12-09T05:00:00Z","v":502826,"vw":15.011585},{"c":14.12,"h":14.77,"l":14.015,"n":4779,"o":14.77,"t":"2024-12-10T05:00:00Z","v":400579,"vw":14.207992},{"c":14.51,"h":14.57,"l":14.09,"n":4847,"o":14.17,"t":"2024-12-11T05:00:00Z","v":371843,"vw":14.383876},{"c":14.33,"h":14.515,"l":14.15,"n":4124,"o":14.38,"t":"2024-12-12T05:00:00Z","v":315547,"vw":14.354567},{"c":13.69,"h":14.21,"l":13.57,"n":7389,"o":14.19,"t":"2024-12-13T05:00:00Z","v":579566,"vw":13.703374},{"c":13.57,"h":13.91,"l":13.52,"n":5759,"o":13.66,"t":"2024-12-16T05:00:00Z","v":431334,"vw":13.695059},{"c":13.4,"h":13.5,"l":13.07,"n":6141,"o":13.38,"t":"2024-12-17T05:00:00Z","v":506602,"vw":13.332327},{"c":12.81,"h":13.43,"l":12.81,"n":5928,"o":13.34,"t":"2024-12-18T05:00:00Z","v":529662,"vw":13.136662},{"c":13.02,"h":13.06,"l":12.78,"n":6574,"o":12.88,"t":"2024-12-19T05:00:00Z","v":561116,"vw":12.944912},{"c":13.25,"h":13.42,"l":12.94,"n":4196,"o":12.94,"t":"2024-12-20T05:00:00Z","v":374250,"vw":13.261137},{"c":13.39,"h":13.415,"l":13.07,"n":3490,"o":13.17,"t":"2024-12-23T05:00:00Z","v":266387,"vw":13.347052},{"c":13.49,"h":13.67,"l":13.32,"n":2691,"o":13.67,"t":"2024-12-24T05:00:00Z","v":232074,"vw":13.446348},{"c":13.51,"h":13.53,"l":13.31,"n":2697,"o":13.41,"t":"2024-12-26T05:00:00Z","v":192469,"vw":13.440959},{"c":13.35,"h":13.6,"l":13.27,"n":4018,"o":13.4,"t":"2024-12-27T05:00:00Z","v":305748,"vw":13.372359},{"c":13.32,"h":13.465,"l":13.12,"n":4254,"o":13.31,"t":"2024-12-30T05:00:00Z","v":285455,"vw":13.317394},{"c":13.48,"h":13.58,"l":13.3,"n":3898,"o":13.35,"t":"2024-12-31T05:00:00Z","v":351714,"vw":13.460966},{"c":13.74,"h":13.91,"l":13.5,"n":5195,"o":13.5,"t":"2025-01-02T05:00:00Z","v":510584,"vw":13.717893},{"c":13.82,"h":13.898,"l":13.58,"n":6569,"o":13.76,"t":"2025-01-03T05:00:00Z","v":498177,"vw":13.784065},{"c":14.3,"h":14.53,"l":14.09,"n":4824,"o":14.12,"t":"2025-01-06T05:00:00Z","v":338540,"vw":14.323928},{"c":14.11,"h":14.44,"l":14.01,"n":4272,"o":14.39,"t":"2025-01-07T05:00:00Z","v":284298,"vw":14.20868},{"c":14.34,"h":14.6385,"l":13.88,"n":8422,"o":14.09,"t":"2025-01-08T05:00:00Z","v":593064,"vw":14.342542},{"c":14.41,"h":14.65,"l":14.292,"n":6696,"o":14.4,"t":"2025-01-10T05:00:00Z","v":621579,"vw":14.460136},{"c":14.22,"h":14.96,"l":14.1703,"n":6341,"o":14.36,"t":"2025-01-13T05:00:00Z","v":524470,"vw":14.463572},{"c":13.95,"h":14.46,"l":13.82,"n":6277,"o":14.26,"t":"2025-01-14T05:00:00Z","v":931525,"vw":13.955476},{"c":14.18,"h":14.44,"l":13.91,"n":4220,"o":14.33,"t":"2025-01-15T05:00:00Z","v":307766,"vw":14.133219},{"c":13.9,"h":14.26,"l":13.88,"n":4555,"o":14.2,"t":"2025-01-16T05:00:00Z","v":320261,"vw":13.988802},{"c":14.15,"h":14.35,"l":13.75,"n":4213,"o":13.87,"t":"2025-01-17T05:00:00Z","v":318046,"vw":14.166372},{"c":14.5,"h":14.98,"l":14.46,"n":5737,"o":14.58,"t":"2025-01-21T05:00:00Z","v":577642,"vw":14.675954},{"c":14.11,"h":14.74,"l":14.04,"n":3931,"o":14.52,"t":"2025-01-22T05:00:00Z","v":295109,"vw":14.220915},{"c":14.26,"h":14.34,"l":13.72,"n":5840,"o":14,"t":"2025-01-23T05:00:00Z","v":388421,"vw":14.072124},{"c":14.2,"h":14.51,"l":14.11,"n":5622,"o":14.32,"t":"2025-01-24T05:00:00Z","v":301350,"vw":14.248285},{"c":13.57,"h":14.05,"l":13.47,"n":4325,"o":14.02,"t":"2025-01-27T05:00:00Z","v":275708,"vw":13.597713},{"c":13.15,"h":13.57,"l":13.06,"n":5542,"o":13.57,"t":"2025-01-28T05:00:00Z","v":375278,"vw":13.218451},{"c":13.43,"h":13.83,"l":13.04,"n":5098,"o":13.04,"t":"2025-01-29T05:00:00Z","v":336601,"vw":13.56333},{"c":13.68,"h":13.82,"l":13.53,"n":3573,"o":13.64,"t":"2025-01-30T05:00:00Z","v":252349,"vw":13.691211},{"c":13.4,"h":13.72,"l":13.27,"n":5323,"o":13.61,"t":"2025-01-31T05:00:00Z","v":321581,"vw":13.460073},{"c":13.31,"h":13.52,"l":13.05,"n":3745,"o":13.07,"t":"2025-02-03T05:00:00Z","v":248846,"vw":13.304629},{"c":13.84,"h":14.07,"l":13.47,"n":4297,"o":13.5,"t":"2025-02-04T05:00:00Z","v":321976,"vw":13.864894},{"c":13.58,"h":13.93,"l":13.48,"n":4605,"o":13.84,"t":"2025-02-05T05:00:00Z","v":333660,"vw":13.595724},{"c":13.19,"h":14,"l":13.04,"n":7453,"o":13.88,"t":"2025-02-06T05:00:00Z","v":622638,"vw":13.337235},{"c":13.39,"h":13.91,"l":13.12,"n":8773,"o":13.51,"t":"2025-02-07T05:00:00Z","v":795347,"vw":13.375769},{"c":13.88,"h":14,"l":13.42,"n":4995,"o":13.6,"t":"2025-02-10T05:00:00Z","v":473344,"vw":13.736265},{"c":13.02,"h":13.45,"l":12.7,"n":12778,"o":13.45,"t":"2025-02-11T05:00:00Z","v":1508328,"vw":13.055798},{"c":13.17,"h":13.91,"l":13.06,"n":12304,"o":13.3,"t":"2025-02-12T05:00:00Z","v":1255396,"vw":13.402351},{"c":14.14,"h":14.19,"l":13.13,"n":6172,"o":13.27,"t":"2025-02-13T05:00:00Z","v":510637,"vw":13.821616},{"c":14.45,"h":14.66,"l":14.17,"n":8146,"o":14.31,"t":"2025-02-14T05:00:00Z","v":846695,"vw":14.415519},{"c":14.34,"h":14.67,"l":14.24,"n":4520,"o":14.6,"t":"2025-02-18T05:00:00Z","v":351536,"vw":14.396175},{"c":13.52,"h":14.23,"l":13.51,"n":5658,"o":14.23,"t":"2025-02-19T05:00:00Z","v":490863,"vw":13.692895},{"c":13.61,"h":13.93,"l":13.46,"n":4102,"o":13.7,"t":"2025-02-20T05:00:00Z","v":434062,"vw":13.607417},{"c":12.81,"h":13.57,"l":12.74,"n":5730,"o":13.48,"t":"2025-02-21T05:00:00Z","v":572562,"vw":12.954876},{"c":12.94,"h":13.06,"l":12.6868,"n":4890,"o":13,"t":"2025-02-24T05:00:00Z","v":381438,"vw":12.888105},{"c":12.76,"h":13.03,"l":12.585,"n":5596,"o":13.03,"t":"2025-02-25T05:00:00Z","v":344301,"vw":12.771366},{"c":12.84,"h":13.07,"l":12.675,"n":5678,"o":12.99,"t":"2025-02-26T05:00:00Z","v":437838,"vw":12.861935},{"c":12,"h":12.87,"l":11.945,"n":6489,"o":12.77,"t":"2025-02-27T05:00:00Z","v":628723,"vw":12.252723},{"c":11.82,"h":11.88,"l":11.48,"n":7749,"o":11.83,"t":"2025-02-28T05:00:00Z","v":551699,"vw":11.678533},{"c":11.39,"h":12.31,"l":11.34,"n":9007,"o":12.17,"t":"2025-03-03T05:00:00Z","v":506441,"vw":11.621969},{"c":11.52,"h":11.68,"l":11.11,"n":6382,"o":11.44,"t":"2025-03-04T05:00:00Z","v":524013,"vw":11.418934},{"c":12.36,"h":12.42,"l":11.9,"n":8474,"o":11.9,"t":"2025-03-05T05:00:00Z","v":593800,"vw":12.211534},{"c":12.34,"h":12.53,"l":12.165,"n":4990,"o":12.23,"t":"2025-03-06T05:00:00Z","v":405286,"vw":12.40198},{"c":12.28,"h":12.485,"l":11.66,"n":6236,"o":12.1,"t":"2025-03-07T05:00:00Z","v":528765,"vw":12.188977},{"c":11.82,"h":12.32,"l":11.57,"n":7975,"o":12.04,"t":"2025-03-10T04:00:00Z","v":640314,"vw":11.912325},{"c":12.16,"h":12.35,"l":11.77,"n":6566,"o":11.92,"t":"2025-03-11T04:00:00Z","v":538696,"vw":12.025472},{"c":12.43,"h":12.48,"l":12.075,"n":8229,"o":12.3,"t":"2025-03-12T04:00:00Z","v":594098,"vw":12.321374},{"c":12.44,"h":12.845,"l":12.29,"n":6229,"o":12.43,"t":"2025-03-13T04:00:00Z","v":406362,"vw":12.495521},{"c":12.63,"h":12.64,"l":12.38,"n":5802,"o":12.6,"t":"2025-03-14T04:00:00Z","v":615913,"vw":12.526666},{"c":13.19,"h":13.315,"l":12.63,"n":8888,"o":12.67,"t":"2025-03-17T04:00:00Z","v":854272,"vw":13.102592},{"c":13.71,"h":13.77,"l":13.33,"n":7147,"o":13.51,"t":"2025-03-18T04:00:00Z","v":632247,"vw":13.596027},{"c":13.91,"h":14,"l":13.54,"n":4432,"o":13.71,"t":"2025-03-19T04:00:00Z","v":460998,"vw":13.802138},{"c":13.82,"h":13.87,"l":13.5,"n":4374,"o":13.64,"t":"2025-03-20T04:00:00Z","v":318751,"vw":13.755704},{"c":13.4,"h":13.65,"l":13.23,"n":4152,"o":13.58,"t":"2025-03-21T04:00:00Z","v":341906,"vw":13.363563},{"c":13.87,"h":13.935,"l":13.62,"n":6684,"o":13.65,"t":"2025-03-24T04:00:00Z","v":507842,"vw":13.782315},{"c":13.99,"h":14.18,"l":13.885,"n":5111,"o":14,"t":"2025-03-25T04:00:00Z","v":362626,"vw":13.980768},{"c":13.39,"h":14.13,"l":13.27,"n":4482,"o":14.06,"t":"2025-03-26T04:00:00Z","v":339172,"vw":13.493582},{"c":13.07,"h":13.32,"l":12.87,"n":4821,"o":13.29,"t":"2025-03-27T04:00:00Z","v":329762,"vw":13.057157},{"c":12.24,"h":13.04,"l":12.22,"n":4904,"o":13.04,"t":"2025-03-28T04:00:00Z","v":453771,"vw":12.424603},{"c":12.12,"h":12.25,"l":11.69,"n":4352,"o":12.08,"t":"2025-03-31T04:00:00Z","v":422385,"vw":12.042665},{"c":12.31,"h":12.56,"l":11.9153,"n":6905,"o":12.01,"t":"2025-04-01T04:00:00Z","v":338965,"vw":12.305928},{"c":12.47,"h":12.5,"l":12.07,"n":4375,"o":12.19,"t":"2025-04-02T04:00:00Z","v":335696,"vw":12.376186},{"c":11.25,"h":11.96,"l":11.2,"n":8858,"o":11.66,"t":"2025-04-03T04:00:00Z","v":696700,"vw":11.470777},{"c":9.91,"h":11.16,"l":9.58,"n":12353,"o":10.93,"t":"2025-04-04T04:00:00Z","v":1092801,"vw":10.032697},{"c":10.09,"h":10.65,"l":9.37,"n":11640,"o":9.39,"t":"2025-04-07T04:00:00Z","v":955975,"vw":10.009259},{"c":9.65,"h":10.62,"l":9.51,"n":7182,"o":10.59,"t":"2025-04-08T04:00:00Z","v":583689,"vw":9.917175},{"c":10.68,"h":10.94,"l":9.3,"n":9558,"o":9.75,"t":"2025-04-09T04:00:00Z","v":944646,"vw":10.231854},{"c":9.93,"h":10.46,"l":9.64,"n":6419,"o":10.46,"t":"2025-04-10T04:00:00Z","v":545827,"vw":9.950694},{"c":10.49,"h":10.54,"l":10.06,"n":6719,"o":10.12,"t":"2025-04-11T04:00:00Z","v":550804,"vw":10.312007},{"c":10.91,"h":10.93,"l":10.56,"n":8288,"o":10.68,"t":"2025-04-14T04:00:00Z","v":835510,"vw":10.814887},{"c":10.51,"h":10.84,"l":10.46,"n":5196,"o":10.84,"t":"2025-04-15T04:00:00Z","v":435020,"vw":10.560646},{"c":10.93,"h":11.01,"l":10.34,"n":7359,"o":10.61,"t":"2025-04-16T04:00:00Z","v":553525,"vw":10.732452},{"c":10.93,"h":11.035,"l":10.77,"n":3399,"o":10.92,"t":"2025-04-17T04:00:00Z","v":265330,"vw":10.931335},{"c":10.92,"h":11,"l":10.615,"n":5850,"o":11,"t":"2025-04-21T04:00:00Z","v":738418,"vw":10.819596},{"c":11.23,"h":11.35,"l":10.845,"n":6330,"o":11.045,"t":"2025-04-22T04:00:00Z","v":630530,"vw":11.13152},{"c":11.89,"h":11.905,"l":11.53,"n":6972,"o":11.6,"t":"2025-04-23T04:00:00Z","v":598370,"vw":11.794274},{"c":12.66,"h":12.71,"l":11.99,"n":6694,"o":12.07,"t":"2025-04-24T04:00:00Z","v":474626,"vw":12.500306},{"c":12.62,"h":12.67,"l":12.44,"n":4755,"o":12.46,"t":"2025-04-25T04:00:00Z","v":412621,"vw":12.586794},{"c":12.65,"h":12.85,"l":12.56,"n":4563,"o":12.64,"t":"2025-04-28T04:00:00Z","v":318710,"vw":12.653736},{"c":12.67,"h":12.8,"l":12.46,"n":5038,"o":12.64,"t":"2025-04-29T04:00:00Z","v":305875,"vw":12.655162},{"c":12.47,"h":12.525,"l":12.03,"n":4194,"o":12.2,"t":"2025-04-30T04:00:00Z","v":384725,"vw":12.381239},{"c":12.55,"h":12.77,"l":12.38,"n":4764,"o":12.71,"t":"2025-05-01T04:00:00Z","v":416593,"vw":12.582906},{"c":12.82,"h":13.0204,"l":12.5,"n":4166,"o":12.96,"t":"2025-05-02T04:00:00Z","v":327878,"vw":12.767391},{"c":12.71,"h":12.85,"l":12.56,"n":5725,"o":12.82,"t":"2025-05-05T04:00:00Z","v":520482,"vw":12.71798},{"c":14.15,"h":14.2899,"l":13.225,"n":9658,"o":13.98,"t":"2025-05-06T04:00:00Z","v":775320,"vw":13.777677},{"c":13.42,"h":14.07,"l":13.28,"n":8114,"o":14.03,"t":"2025-05-07T04:00:00Z","v":521734,"vw":13.457588},{"c":13.37,"h":13.555,"l":13.22,"n":4898,"o":13.42,"t":"2025-05-08T04:00:00Z","v":368028,"vw":13.36538},{"c":13.41,"h":13.55,"l":13.31,"n":6010,"o":13.51,"t":"2025-05-09T04:00:00Z","v":419153,"vw":13.401387},{"c":13.62,"h":13.852,"l":13.435,"n":4977,"o":13.84,"t":"2025-05-12T04:00:00Z","v":330597,"vw":13.59145},{"c":13.4,"h":13.69,"l":13.38,"n":3180,"o":13.69,"t":"2025-05-13T04:00:00Z","v":228865,"vw":13.479936},{"c":13.7,"h":14.15,"l":13.23,"n":8356,"o":13.38,"t":"2025-05-14T04:00:00Z","v":749880,"vw":13.682701},{"c":13.62,"h":13.68,"l":13.26,"n":5108,"o":13.44,"t":"2025-05-15T04:00:00Z","v":405927,"vw":13.534257},{"c":13.09,"h":13.5,"l":12.87,"n":5649,"o":13.43,"t":"2025-05-16T04:00:00Z","v":494631,"vw":13.079367},{"c":13.52,"h":13.53,"l":12.85,"n":4050,"o":12.91,"t":"2025-05-19T04:00:00Z","v":319078,"vw":13.334609},{"c":13.5,"h":13.62,"l":13.34,"n":5228,"o":13.58,"t":"2025-05-20T04:00:00Z","v":419245,"vw":13.502813},{"c":13.73,"h":13.9,"l":13.3,"n":4185,"o":13.3,"t":"2025-05-21T04:00:00Z","v":346101,"vw":13.678637},{"c":13.8,"h":14.1,"l":13.515,"n":5945,"o":13.7,"t":"2025-05-22T04:00:00Z","v":538193,"vw":13.846858},{"c":14.31,"h":14.37,"l":13.66,"n":5705,"o":13.66,"t":"2025-05-23T04:00:00Z","v":648009,"vw":14.166969},{"c":14.12,"h":14.47,"l":14.075,"n":6231,"o":14.4,"t":"2025-05-27T04:00:00Z","v":542129,"vw":14.19465},{"c":14.29,"h":14.375,"l":13.92,"n":4719,"o":14.1,"t":"2025-05-28T04:00:00Z","v":372926,"vw":14.190907},{"c":14.24,"h":14.55,"l":14.185,"n":4243,"o":14.5,"t":"2025-05-29T04:00:00Z","v":370060,"vw":14.286464},{"c":14.11,"h":14.26,"l":13.94,"n":5778,"o":14.2,"t":"2025-05-30T04:00:00Z","v":513129,"vw":14.077987},{"c":14.52,"h":14.6,"l":14.3556,"n":5670,"o":14.45,"t":"2025-06-02T04:00:00Z","v":506454,"vw":14.481149},{"c":14.65,"h":14.69,"l":14.17,"n":4782,"o":14.43,"t":"2025-06-03T04:00:00Z","v":357343,"vw":14.552916},{"c":15.9,"h":15.92,"l":14.69,"n":7542,"o":14.7,"t":"2025-06-04T04:00:00Z","v":729324,"vw":15.696863},{"c":15.9,"h":16.47,"l":15.875,"n":8693,"o":16.18,"t":"2025-06-05T04:00:00Z","v":697846,"vw":16.175749},{"c":15.79,"h":16.04,"l":15.65,"n":4136,"o":15.97,"t":"2025-06-06T04:00:00Z","v":295155,"vw":15.805475},{"c":15.84,"h":16.07,"l":15.76,"n":4263,"o":16,"t":"2025-06-09T04:00:00Z","v":321599,"vw":15.875459},{"c":15.66,"h":15.95,"l":15.471,"n":7313,"o":15.94,"t":"2025-06-10T04:00:00Z","v":499592,"vw":15.639368},{"c":15.59,"h":15.79,"l":15.35,"n":5301,"o":15.63,"t":"2025-06-11T04:00:00Z","v":339588,"vw":15.613107},{"c":15.67,"h":15.86,"l":15.37,"n":3768,"o":15.5,"t":"2025-06-12T04:00:00Z","v":304718,"vw":15.6943},{"c":15.03,"h":15.41,"l":14.9,"n":8849,"o":15.41,"t":"2025-06-13T04:00:00Z","v":716653,"vw":15.094564},{"c":15.86,"h":15.87,"l":15.25,"n":7278,"o":15.32,"t":"2025-06-16T04:00:00Z","v":688037,"vw":15.690192},{"c":15.29,"h":15.89,"l":15.25,"n":5500,"o":15.81,"t":"2025-06-17T04:00:00Z","v":303894,"vw":15.40011},{"c":15.58,"h":15.77,"l":15.27,"n":4781,"o":15.27,"t":"2025-06-18T04:00:00Z","v":391346,"vw":15.610645},{"c":15.24,"h":15.59,"l":15.16,"n":6775,"o":15.59,"t":"2025-06-20T04:00:00Z","v":480543,"vw":15.277651},{"c":15.8,"h":16.06,"l":15.06,"n":7329,"o":15.2,"t":"2025-06-23T04:00:00Z","v":618629,"vw":15.763726},{"c":15.97,"h":16.29,"l":15.775,"n":6273,"o":15.84,"t":"2025-06-24T04:00:00Z","v":465959,"vw":16.03139},{"c":15.83,"h":16,"l":15.71,"n":4888,"o":15.82,"t":"2025-06-25T04:00:00Z","v":378879,"vw":15.86992},{"c":17.25,"h":17.31,"l":16.11,"n":11508,"o":16.2,"t":"2025-06-26T04:00:00Z","v":1075249,"vw":17.057862},{"c":16.77,"h":17.05,"l":16.58,"n":7438,"o":17.03,"t":"2025-06-27T04:00:00Z","v":695218,"vw":16.799933},{"c":16.85,"h":17.01,"l":16.53,"n":5715,"o":16.81,"t":"2025-06-30T04:00:00Z","v":409017,"vw":16.864134},{"c":17.04,"h":17.23,"l":16.765,"n":5565,"o":16.97,"t":"2025-07-01T04:00:00Z","v":359468,"vw":17.033199},{"c":17.46,"h":18.1,"l":17.12,"n":7238,"o":17.16,"t":"2025-07-02T04:00:00Z","v":586403,"vw":17.636234},{"c":16.97,"h":17.84,"l":16.67,"n":9612,"o":17.84,"t":"2025-07-03T04:00:00Z","v":972331,"vw":16.954741},{"c":16.21,"h":16.62,"l":16.02,"n":8421,"o":16.5,"t":"2025-07-07T04:00:00Z","v":838510,"vw":16.257793},{"c":15.76,"h":16.54,"l":15.55,"n":16060,"o":16.35,"t":"2025-07-08T04:00:00Z","v":1406485,"vw":15.878359},{"c":14.28,"h":15.9341,"l":14.22,"n":17204,"o":15.82,"t":"2025-07-09T04:00:00Z","v":1533383,"vw":14.520453},{"c":14.76,"h":14.89,"l":14.23,"n":18235,"o":14.55,"t":"2025-07-10T04:00:00Z","v":1502415,"vw":14.598333},{"c":15.1,"h":15.16,"l":14.5896,"n":18076,"o":14.77,"t":"2025-07-11T04:00:00Z","v":1808056,"vw":14.969575},{"c":14.67,"h":15.175,"l":14.592,"n":8697,"o":15,"t":"2025-07-14T04:00:00Z","v":747063,"vw":14.764535},{"c":14.47,"h":14.87,"l":14.24,"n":8207,"o":14.87,"t":"2025-07-15T04:00:00Z","v":725421,"vw":14.438059},{"c":14.26,"h":14.57,"l":14.0841,"n":6658,"o":14.41,"t":"2025-07-16T04:00:00Z","v":603111,"vw":14.293597},{"c":14.41,"h":14.45,"l":14.07,"n":6780,"o":14.3,"t":"2025-07-17T04:00:00Z","v":647019,"vw":14.300163},{"c":14.21,"h":14.59,"l":14.18,"n":6977,"o":14.59,"t":"2025-07-18T04:00:00Z","v":649240,"vw":14.314993},{"c":14.46,"h":14.73,"l":14.41,"n":12402,"o":14.48,"t":"2025-07-21T04:00:00Z","v":1215892,"vw":14.546858},{"c":14.68,"h":14.75,"l":14.21,"n":7613,"o":14.63,"t":"2025-07-22T04:00:00Z","v":712249,"vw":14.58969},{"c":14.89,"h":15.03,"l":14.61,"n":7726,"o":14.78,"t":"2025-07-23T04:00:00Z","v":591864,"vw":14.849238},{"c":14.55,"h":14.86,"l":14.48,"n":7788,"o":14.86,"t":"2025-07-24T04:00:00Z","v":521088,"vw":14.603606},{"c":14.15,"h":14.5,"l":13.99,"n":10743,"o":14.5,"t":"2025-07-25T04:00:00Z","v":1141651,"vw":14.142838},{"c":14.03,"h":14.09,"l":13.62,"n":8165,"o":14.05,"t":"2025-07-28T04:00:00Z","v":839390,"vw":13.872152},{"c":13.69,"h":14,"l":13.68,"n":6258,"o":13.92,"t":"2025-07-29T04:00:00Z","v":562193,"vw":13.780987},{"c":12.98,"h":13.79,"l":12.88,"n":10415,"o":13.65,"t":"2025-07-30T04:00:00Z","v":842308,"vw":13.215744},{"c":13.52,"h":13.6,"l":12.79,"n":13833,"o":12.86,"t":"2025-07-31T04:00:00Z","v":1212682,"vw":13.440226},{"c":13.41,"h":13.805,"l":12.98,"n":16293,"o":13.54,"t":"2025-08-01T04:00:00Z","v":1269954,"vw":13.460641},{"c":13.79,"h":14.085,"l":13.6,"n":7378,"o":13.6,"t":"2025-08-04T04:00:00Z","v":458250,"vw":13.817804},{"c":13.91,"h":14,"l":13.56,"n":7577,"o":13.75,"t":"2025-08-05T04:00:00Z","v":869035,"vw":13.844789},{"c":13.55,"h":14.07,"l":13.52,"n":5793,"o":13.99,"t":"2025-08-06T04:00:00Z","v":482584,"vw":13.729379},{"c":13.77,"h":13.845,"l":13.46,"n":6452,"o":13.62,"t":"2025-08-07T04:00:00Z","v":481542,"vw":13.674879},{"c":13.95,"h":14.14,"l":13.75,"n":5848,"o":13.9,"t":"2025-08-08T04:00:00Z","v":517685,"vw":13.977045},{"c":13.57,"h":14.05,"l":13.5,"n":7433,"o":13.96,"t":"2025-08-11T04:00:00Z","v":503844,"vw":13.662479},{"c":13.72,"h":13.895,"l":13.6,"n":5847,"o":13.69,"t":"2025-08-12T04:00:00Z","v":459379,"vw":13.742363},{"c":14,"h":14.27,"l":13.8,"n":6985,"o":13.99,"t":"2025-08-13T04:00:00Z","v":662275,"vw":14.007206},{"c":13.89,"h":13.89,"l":13.53,"n":5326,"o":13.75,"t":"2025-08-14T04:00:00Z","v":379864,"vw":13.789726},{"c":13.87,"h":14.1,"l":13.825,"n":4431,"o":13.95,"t":"2025-08-15T04:00:00Z","v":325262,"vw":13.904984},{"c":13.78,"h":13.91,"l":13.565,"n":5392,"o":13.91,"t":"2025-08-18T04:00:00Z","v":361762,"vw":13.754824},{"c":13.56,"h":13.825,"l":13.47,"n":5653,"o":13.82,"t":"2025-08-19T04:00:00Z","v":413616,"vw":13.572641},{"c":13.58,"h":13.625,"l":13.37,"n":4371,"o":13.5,"t":"2025-08-20T04:00:00Z","v":283446,"vw":13.522595},{"c":14.01,"h":14.02,"l":13.55,"n":4386,"o":13.57,"t":"2025-08-21T04:00:00Z","v":365520,"vw":13.892716},{"c":14.41,"h":14.45,"l":13.8,"n":5304,"o":14,"t":"2025-08-22T04:00:00Z","v":403740,"vw":14.306312},{"c":14.29,"h":14.49,"l":14.25,"n":4474,"o":14.49,"t":"2025-08-25T04:00:00Z","v":445546,"vw":14.330279},{"c":14.58,"h":14.58,"l":14.2667,"n":4958,"o":14.29,"t":"2025-08-26T04:00:00Z","v":345592,"vw":14.471725},{"c":14.51,"h":14.52,"l":14.32,"n":5525,"o":14.39,"t":"2025-08-27T04:00:00Z","v":436231,"vw":14.446769},{"c":14.03,"h":14.61,"l":14.01,"n":9347,"o":14.61,"t":"2025-08-28T04:00:00Z","v":1863203,"vw":14.283897},{"c":14.34,"h":14.39,"l":13.979,"n":10362,"o":14.03,"t":"2025-08-29T04:00:00Z","v":723868,"vw":14.239494},{"c":14.81,"h":14.86,"l":13.91,"n":12172,"o":14.25,"t":"2025-09-02T04:00:00Z","v":1226579,"vw":14.461405},{"c":14.86,"h":15.22,"l":14.84,"n":6100,"o":14.92,"t":"2025-09-03T04:00:00Z","v":585971,"vw":15.014317},{"c":14.68,"h":14.83,"l":14.355,"n":8523,"o":14.76,"t":"2025-09-04T04:00:00Z","v":576264,"vw":14.51834},{"c":14.97,"h":15.37,"l":14.89,"n":7639,"o":14.89,"t":"2025-09-05T04:00:00Z","v":666902,"vw":15.112929},{"c":15.34,"h":15.34,"l":14.91,"n":6230,"o":15.17,"t":"2025-09-08T04:00:00Z","v":553768,"vw":15.173775},{"c":15.75,"h":16.6788,"l":15.7,"n":15513,"o":16.13,"t":"2025-09-09T04:00:00Z","v":1790908,"vw":15.98984},{"c":16.26,"h":16.29,"l":15.76,"n":8333,"o":15.91,"t":"2025-09-10T04:00:00Z","v":829550,"vw":16.078948},{"c":16.93,"h":16.93,"l":16.3,"n":8617,"o":16.33,"t":"2025-09-11T04:00:00Z","v":714090,"vw":16.666526},{"c":16.91,"h":17.19,"l":16.7,"n":9220,"o":16.99,"t":"2025-09-12T04:00:00Z","v":732774,"vw":16.919625},{"c":17.1,"h":17.325,"l":16.9,"n":9841,"o":17.05,"t":"2025-09-15T04:00:00Z","v":771741,"vw":17.096067},{"c":16.98,"h":17.165,"l":16.72,"n":5545,"o":17.11,"t":"2025-09-16T04:00:00Z","v":880751,"vw":16.95118},{"c":16.71,"h":17.135,"l":16.6,"n":6203,"o":16.87,"t":"2025-09-17T04:00:00Z","v":439442,"vw":16.823888},{"c":16.79,"h":16.82,"l":16.37,"n":8613,"o":16.5,"t":"2025-09-18T04:00:00Z","v":712535,"vw":16.651966},{"c":16.97,"h":17.21,"l":16.63,"n":8564,"o":16.84,"t":"2025-09-19T04:00:00Z","v":616046,"vw":16.959582},{"c":17.36,"h":17.565,"l":16.88,"n":8557,"o":17.17,"t":"2025-09-22T04:00:00Z","v":667586,"vw":17.312256},{"c":17.35,"h":17.5825,"l":17.1,"n":11286,"o":17.4,"t":"2025-09-23T04:00:00Z","v":843437,"vw":17.326422},{"c":18.72,"h":19.16,"l":17.9,"n":18949,"o":17.92,"t":"2025-09-24T04:00:00Z","v":1850306,"vw":18.771645},{"c":18.35,"h":18.79,"l":18.26,"n":12421,"o":18.76,"t":"2025-09-25T04:00:00Z","v":1066997,"vw":18.493907},{"c":18.64,"h":18.7165,"l":18.0187,"n":10693,"o":18.31,"t":"2025-09-26T04:00:00Z","v":855908,"vw":18.437102},{"c":19.97,"h":20.089,"l":18.81,"n":16447,"o":18.96,"t":"2025-09-29T04:00:00Z","v":1429872,"vw":19.778874},{"c":20.23,"h":20.31,"l":19.65,"n":9605,"o":19.91,"t":"2025-09-30T04:00:00Z","v":1105019,"vw":19.994963},{"c":20.65,"h":20.88,"l":20.03,"n":10164,"o":20.08,"t":"2025-10-01T04:00:00Z","v":997532,"vw":20.623146},{"c":20.89,"h":21.25,"l":20.31,"n":14562,"o":21,"t":"2025-10-02T04:00:00Z","v":1277044,"vw":20.65766},{"c":21.44,"h":21.5,"l":21,"n":10056,"o":21.15,"t":"2025-10-03T04:00:00Z","v":1002176,"vw":21.35454},{"c":21.64,"h":22.1,"l":21.57,"n":14699,"o":21.78,"t":"2025-10-06T04:00:00Z","v":1098399,"vw":21.795264},{"c":21.84,"h":22.11,"l":21.58,"n":8130,"o":22.01,"t":"2025-10-07T04:00:00Z","v":695330,"vw":21.858008},{"c":23.42,"h":23.535,"l":22.36,"n":15142,"o":22.42,"t":"2025-10-08T04:00:00Z","v":1442783,"vw":23.108698},{"c":22.56,"h":24.0227,"l":22.11,"n":17498,"o":24,"t":"2025-10-09T04:00:00Z","v":1561232,"vw":22.785388},{"c":21.34,"h":22.645,"l":21.09,"n":20196,"o":22.58,"t":"2025-10-10T04:00:00Z","v":1847500,"vw":21.600815},{"c":22.71,"h":23.045,"l":22.1501,"n":11711,"o":22.72,"t":"2025-10-13T04:00:00Z","v":884766,"vw":22.658628},{"c":23.56,"h":23.6568,"l":21.71,"n":19125,"o":21.81,"t":"2025-10-14T04:00:00Z","v":1999498,"vw":23.125281},{"c":24.16,"h":24.18,"l":23.38,"n":20459,"o":23.8,"t":"2025-10-15T04:00:00Z","v":2027242,"vw":23.84698},{"c":22.77,"h":24.48,"l":22.54,"n":18314,"o":24.42,"t":"2025-10-16T04:00:00Z","v":1462919,"vw":23.120805},{"c":22.08,"h":22.7699,"l":21.86,"n":12317,"o":22.4,"t":"2025-10-17T04:00:00Z","v":1012814,"vw":22.156083},{"c":22.69,"h":22.92,"l":21.83,"n":9965,"o":22.27,"t":"2025-10-20T04:00:00Z","v":852184,"vw":22.576738},{"c":20.73,"h":21.88,"l":20.47,"n":16947,"o":21.65,"t":"2025-10-21T04:00:00Z","v":1920676,"vw":20.817963},{"c":20.53,"h":20.55,"l":19.97,"n":11987,"o":20.25,"t":"2025-10-22T04:00:00Z","v":1026197,"vw":20.299294},{"c":20.54,"h":21.24,"l":20.53,"n":6652,"o":21.11,"t":"2025-10-23T04:00:00Z","v":470747,"vw":20.756865},{"c":20.79,"h":20.83,"l":20.35,"n":8638,"o":20.6,"t":"2025-10-24T04:00:00Z","v":588190,"vw":20.681756},{"c":20.54,"h":21.12,"l":20.1973,"n":9066,"o":21.12,"t":"2025-10-27T04:00:00Z","v":597870,"vw":20.522134},{"c":20.81,"h":21.1713,"l":20.22,"n":9920,"o":20.3,"t":"2025-10-28T04:00:00Z","v":912009,"vw":20.884182},{"c":21.44,"h":22.13,"l":21.11,"n":9215,"o":21.39,"t":"2025-10-29T04:00:00Z","v":693908,"vw":21.655011},{"c":21.49,"h":21.55,"l":20.78,"n":7370,"o":21.05,"t":"2025-10-30T04:00:00Z","v":531347,"vw":21.340409},{"c":21.35,"h":21.62,"l":21.02,"n":7072,"o":21.32,"t":"2025-10-31T04:00:00Z","v":541086,"vw":21.306945},{"c":20.61,"h":21.29,"l":20.15,"n":10175,"o":21.27,"t":"2025-11-03T05:00:00Z","v":856838,"vw":20.542506},{"c":19.89,"h":20.63,"l":19.38,"n":13845,"o":19.65,"t":"2025-11-04T05:00:00Z","v":1104542,"vw":20.120764},{"c":20.66,"h":21,"l":19.0946,"n":12460,"o":19.25,"t":"2025-11-05T05:00:00Z","v":924020,"vw":20.656131},{"c":21.68,"h":22.67,"l":21.17,"n":15227,"o":21.28,"t":"2025-11-06T05:00:00Z","v":1210571,"vw":21.971017},{"c":21.63,"h":21.95,"l":21.09,"n":11026,"o":21.51,"t":"2025-11-07T05:00:00Z","v":880946,"vw":21.395142},{"c":22.11,"h":22.67,"l":22.06,"n":14983,"o":22.6,"t":"2025-11-10T05:00:00Z","v":1138017,"vw":22.267032},{"c":22.28,"h":22.29,"l":21.67,"n":8169,"o":22.14,"t":"2025-11-11T05:00:00Z","v":633965,"vw":22.037285},{"c":22.78,"h":22.96,"l":22.42,"n":16702,"o":22.82,"t":"2025-11-12T05:00:00Z","v":1134112,"vw":22.762448},{"c":22.04,"h":22.83,"l":21.87,"n":10271,"o":22.83,"t":"2025-11-13T05:00:00Z","v":703545,"vw":22.22634},{"c":21.52,"h":21.835,"l":20.82,"n":7744,"o":21.15,"t":"2025-11-14T05:00:00Z","v":572662,"vw":21.472267},{"c":21.5,"h":21.515,"l":20.74,"n":14583,"o":21.36,"t":"2025-11-17T05:00:00Z","v":1213136,"vw":21.31277},{"c":21.24,"h":21.83,"l":20.81,"n":9367,"o":21.54,"t":"2025-11-18T05:00:00Z","v":686905,"vw":21.222475},{"c":21.96,"h":22.4,"l":21.72,"n":10473,"o":21.82,"t":"2025-11-19T05:00:00Z","v":780904,"vw":22.05506},{"c":20.94,"h":22.39,"l":20.93,"n":12943,"o":22.1,"t":"2025-11-20T05:00:00Z","v":964707,"vw":21.490329},{"c":21.6,"h":21.6965,"l":20.61,"n":7168,"o":21.045,"t":"2025-11-21T05:00:00Z","v":612278,"vw":21.309309},{"c":22.96,"h":22.97,"l":21.6101,"n":15334,"o":21.85,"t":"2025-11-24T05:00:00Z","v":1085044,"vw":22.522969},{"c":23.47,"h":23.93,"l":23.076,"n":10059,"o":23.17,"t":"2025-11-25T05:00:00Z","v":906258,"vw":23.582853},{"c":24.18,"h":24.37,"l":23.705,"n":8209,"o":23.705,"t":"2025-11-26T05:00:00Z","v":764157,"vw":24.12628},{"c":25.37,"h":25.78,"l":24.38,"n":14426,"o":24.5,"t":"2025-11-28T05:00:00Z","v":1939320,"vw":25.201776},{"c":25.63,"h":26.77,"l":25.48,"n":17665,"o":26.14,"t":"2025-12-01T05:00:00Z","v":1959303,"vw":25.973134},{"c":25.01,"h":25.77,"l":24.29,"n":11661,"o":25.77,"t":"2025-12-02T05:00:00Z","v":1151924,"vw":24.83018},{"c":25.21,"h":26.06,"l":25.12,"n":15774,"o":25.77,"t":"2025-12-03T05:00:00Z","v":1410116,"vw":25.402809},{"c":25.13,"h":25.43,"l":24.61,"n":12388,"o":25.23,"t":"2025-12-04T05:00:00Z","v":1192987,"vw":25.111408},{"c":25,"h":25.93,"l":24.92,"n":12769,"o":25.68,"t":"2025-12-05T05:00:00Z","v":1149893,"vw":25.297338},{"c":24.34,"h":25.02,"l":23.99,"n":11466,"o":24.69,"t":"2025-12-08T05:00:00Z","v":1272956,"vw":24.330498},{"c":24.42,"h":24.685,"l":23.6,"n":9030,"o":23.84,"t":"2025-12-09T05:00:00Z","v":679782,"vw":24.298037},{"c":25.15,"h":25.29,"l":24.29,"n":10387,"o":24.53,"t":"2025-12-10T05:00:00Z","v":761106,"vw":24.934416},{"c":25.95,"h":26.06,"l":24.87,"n":16833,"o":25.15,"t":"2025-12-11T05:00:00Z","v":1851892,"vw":25.606992},{"c":25.27,"h":26.65,"l":24.8714,"n":12863,"o":26.32,"t":"2025-12-12T05:00:00Z","v":1011872,"vw":25.555254},{"c":25.17,"h":26.01,"l":24.8,"n":10378,"o":25.73,"t":"2025-12-15T05:00:00Z","v":896762,"vw":25.222089},{"c":25.04,"h":25.45,"l":24.82,"n":8665,"o":24.87,"t":"2025-12-16T05:00:00Z","v":755098,"vw":25.137489},{"c":24.96,"h":25.645,"l":24.5,"n":11240,"o":25.45,"t":"2025-12-17T05:00:00Z","v":885988,"vw":25.149477},{"c":25.53,"h":25.87,"l":24.63,"n":13854,"o":24.99,"t":"2025-12-18T05:00:00Z","v":1231069,"vw":25.384345},{"c":26.19,"h":26.87,"l":25.59,"n":13534,"o":25.69,"t":"2025-12-19T05:00:00Z","v":1214102,"vw":26.416597},{"c":26.83,"h":27.52,"l":26.54,"n":11084,"o":27,"t":"2025-12-22T05:00:00Z","v":1025362,"vw":26.965495},{"c":27.37,"h":27.61,"l":26.71,"n":13088,"o":27.32,"t":"2025-12-23T05:00:00Z","v":1140524,"vw":27.30601},{"c":27.43,"h":27.5,"l":26.8271,"n":5533,"o":27.38,"t":"2025-12-24T05:00:00Z","v":476311,"vw":27.084605},{"c":27.98,"h":28.6,"l":27.58,"n":13088,"o":28,"t":"2025-12-26T05:00:00Z","v":973814,"vw":28.082953},{"c":27.52,"h":27.57,"l":26.63,"n":18738,"o":26.88,"t":"2025-12-29T05:00:00Z","v":1813073,"vw":27.323429},{"c":28.68,"h":29.028,"l":27.78,"n":16719,"o":28.19,"t":"2025-12-30T05:00:00Z","v":1478470,"vw":28.597842},{"c":28.29,"h":28.9799,"l":28.125,"n":10759,"o":28.48,"t":"2025-12-31T05:00:00Z","v":883217,"vw":28.487343},{"c":29.05,"h":29.97,"l":28.11,"n":19117,"o":28.91,"t":"2026-01-02T05:00:00Z","v":2069312,"vw":28.83658},{"c":30.37,"h":30.77,"l":29.01,"n":22538,"o":29.94,"t":"2026-01-05T05:00:00Z","v":2228388,"vw":30.063788},{"c":30.5,"h":31.36,"l":30.275,"n":19899,"o":30.99,"t":"2026-01-06T05:00:00Z","v":2102698,"vw":30.884268},{"c":28.85,"h":29.755,"l":28.11,"n":19210,"o":29.7,"t":"2026-01-07T05:00:00Z","v":1850938,"vw":28.816251},{"c":29.09,"h":29.1,"l":27.5401,"n":13804,"o":28.22,"t":"2026-01-08T05:00:00Z","v":1269241,"vw":28.517583},{"c":29.27,"h":29.745,"l":28.52,"n":13077,"o":29.425,"t":"2026-01-09T05:00:00Z","v":1262373,"vw":29.277235},{"c":31.03,"h":31.28,"l":29.62,"n":23363,"o":30.1,"t":"2026-01-12T05:00:00Z","v":2121410,"vw":30.714821},{"c":29.83,"h":31.75,"l":29.42,"n":19806,"o":31.5,"t":"2026-01-13T05:00:00Z","v":1938831,"vw":30.133114},{"c":30.6,"h":31.27,"l":30.07,"n":28244,"o":31.2,"t":"2026-01-14T05:00:00Z","v":2850435,"vw":30.706714},{"c":29.99,"h":30.86,"l":29.71,"n":19772,"o":30.01,"t":"2026-01-15T05:00:00Z","v":1718278,"vw":30.22891},{"c":29.52,"h":29.95,"l":28.62,"n":23393,"o":29.35,"t":"2026-01-16T05:00:00Z","v":1954734,"vw":29.417808},{"c":30.99,"h":31.415,"l":29.45,"n":24138,"o":30.11,"t":"2026-01-20T05:00:00Z","v":2234798,"vw":30.631544},{"c":31.14,"h":32.27,"l":30.44,"n":25618,"o":31.72,"t":"2026-01-21T05:00:00Z","v":2347894,"vw":31.365882},{"c":30.93,"h":31.8366,"l":30.6716,"n":16317,"o":31.1,"t":"2026-01-22T05:00:00Z","v":1072522,"vw":31.248333},{"c":32.84,"h":33.18,"l":31.12,"n":32597,"o":31.81,"t":"2026-01-23T05:00:00Z","v":3114391,"vw":32.509192},{"c":33.46,"h":35.2114,"l":33.16,"n":41837,"o":34.96,"t":"2026-01-26T05:00:00Z","v":3865593,"vw":34.097107},{"c":35.38,"h":35.5,"l":33.65,"n":29796,"o":33.65,"t":"2026-01-27T05:00:00Z","v":2818133,"vw":34.824609},{"c":36.1,"h":36.58,"l":35.0667,"n":45824,"o":36.05,"t":"2026-01-28T05:00:00Z","v":3709545,"vw":35.980119},{"c":38.03,"h":39.799,"l":36.306,"n":58399,"o":39.12,"t":"2026-01-29T05:00:00Z","v":4622775,"vw":37.946566},{"c":33.51,"h":36.36,"l":33.15,"n":45289,"o":35.65,"t":"2026-01-30T05:00:00Z","v":3546518,"vw":34.511178},{"c":34.19,"h":34.75,"l":32.62,"n":24114,"o":32.79,"t":"2026-02-02T05:00:00Z","v":1570167,"vw":33.986495},{"c":36.88,"h":36.98,"l":35.15,"n":34956,"o":36.04,"t":"2026-02-03T05:00:00Z","v":2378367,"vw":36.338399},{"c":35.24,"h":37.44,"l":34.1366,"n":30951,"o":37.36,"t":"2026-02-04T05:00:00Z","v":2189243,"vw":35.469612},{"c":31.55,"h":34.6,"l":31.32,"n":39000,"o":33.71,"t":"2026-02-05T05:00:00Z","v":2915203,"vw":32.576645},{"c":30.61,"h":32.19,"l":29.77,"n":36993,"o":32.13,"t":"2026-02-06T05:00:00Z","v":2919225,"vw":30.675064},{"c":31.77,"h":31.77,"l":29.765,"n":24945,"o":30.1,"t":"2026-02-09T05:00:00Z","v":1950238,"vw":31.12959},{"c":30.98,"h":31.68,"l":30.34,"n":17194,"o":31.49,"t":"2026-02-10T05:00:00Z","v":1248006,"vw":30.94454},{"c":31.5,"h":32.25,"l":30.61,"n":28148,"o":32.1,"t":"2026-02-11T05:00:00Z","v":2072502,"vw":31.605005},{"c":30.02,"h":31.67,"l":29.83,"n":20395,"o":31.19,"t":"2026-02-12T05:00:00Z","v":1488105,"vw":30.358654},{"c":30.72,"h":31.31,"l":28.72,"n":22806,"o":29.95,"t":"2026-02-13T05:00:00Z","v":1673281,"vw":30.54057},{"c":29.93,"h":29.95,"l":28.105,"n":21826,"o":29.64,"t":"2026-02-17T05:00:00Z","v":1648259,"vw":29.205302},{"c":30.1,"h":30.92,"l":29.79,"n":18626,"o":30.49,"t":"2026-02-18T05:00:00Z","v":1333713,"vw":30.23444},{"c":29.68,"h":30.16,"l":28.87,"n":16714,"o":29.5,"t":"2026-02-19T05:00:00Z","v":1299987,"vw":29.644611},{"c":30.15,"h":30.769,"l":29.25,"n":24184,"o":29.4,"t":"2026-02-20T05:00:00Z","v":1656212,"vw":29.90137},{"c":31.13,"h":31.56,"l":30.07,"n":26584,"o":30.2,"t":"2026-02-23T05:00:00Z","v":1959903,"vw":30.967669},{"c":33.49,"h":34.23,"l":31.115,"n":30974,"o":31.2,"t":"2026-02-24T05:00:00Z","v":2525953,"vw":33.564396},{"c":34.37,"h":35.23,"l":33.8006,"n":21648,"o":34.63,"t":"2026-02-25T05:00:00Z","v":1572092,"vw":34.640902},{"c":34.42,"h":34.57,"l":32.75,"n":18014,"o":33.59,"t":"2026-02-26T05:00:00Z","v":1128435,"vw":33.600538},{"c":34.18,"h":35.64,"l":33.5484,"n":17781,"o":34.31,"t":"2026-02-27T05:00:00Z","v":1363122,"vw":34.434462},{"c":33.39,"h":33.8,"l":32.24,"n":16749,"o":33.5,"t":"2026-03-02T05:00:00Z","v":1183013,"vw":32.997131},{"c":30.83,"h":31.4,"l":29.5,"n":21584,"o":31.095,"t":"2026-03-03T05:00:00Z","v":1526553,"vw":30.498066},{"c":31.7,"h":32.27,"l":31.01,"n":18996,"o":31.695,"t":"2026-03-04T05:00:00Z","v":1255190,"vw":31.635337},{"c":28.92,"h":31.075,"l":28.43,"n":26201,"o":30.96,"t":"2026-03-05T05:00:00Z","v":2062345,"vw":29.018858},{"c":27.76,"h":29.01,"l":27.36,"n":22846,"o":28.29,"t":"2026-03-06T05:00:00Z","v":1594636,"vw":28.061067},{"c":28.2,"h":28.25,"l":25.9,"n":26116,"o":26.77,"t":"2026-03-09T04:00:00Z","v":1873990,"vw":27.197319},{"c":28.09,"h":29.02,"l":27.935,"n":18179,"o":28.6,"t":"2026-03-10T04:00:00Z","v":1205636,"vw":28.420897},{"c":28,"h":28.01,"l":27.125,"n":11523,"o":27.59,"t":"2026-03-11T04:00:00Z","v":800121,"vw":27.642509},{"c":27.31,"h":27.7616,"l":26.95,"n":13315,"o":27.4,"t":"2026-03-12T04:00:00Z","v":808784,"vw":27.338905},{"c":26.12,"h":27.258,"l":25.86,"n":17747,"o":27,"t":"2026-03-13T04:00:00Z","v":1097257,"vw":26.231198},{"c":27,"h":27.26,"l":26.17,"n":16644,"o":26.61,"t":"2026-03-16T04:00:00Z","v":1043597,"vw":26.817662},{"c":26.77,"h":27.33,"l":26.425,"n":11047,"o":27.1,"t":"2026-03-17T04:00:00Z","v":616908,"vw":26.771106},{"c":24.93,"h":25.84,"l":24.8,"n":16315,"o":25.84,"t":"2026-03-18T04:00:00Z","v":1063608,"vw":25.223301},{"c":24.13,"h":24.268,"l":22.41,"n":24605,"o":23.29,"t":"2026-03-19T04:00:00Z","v":1674368,"vw":23.482214},{"c":23.59,"h":24.45,"l":23.23,"n":19475,"o":24.03,"t":"2026-03-20T04:00:00Z","v":1369097,"vw":23.655956},{"c":24.76,"h":25.275,"l":23.65,"n":20315,"o":24.3,"t":"2026-03-23T04:00:00Z","v":1500294,"vw":24.704063},{"c":24.7,"h":24.825,"l":23.86,"n":15551,"o":24.4,"t":"2026-03-24T04:00:00Z","v":1110308,"vw":24.543623},{"c":25.41,"h":26.02,"l":25.14,"n":14086,"o":25.96,"t":"2026-03-25T04:00:00Z","v":935557,"vw":25.521726},{"c":24.56,"h":25.23,"l":24.36,"n":13581,"o":24.47,"t":"2026-03-26T04:00:00Z","v":903515,"vw":24.664181},{"c":25.05,"h":25.435,"l":24.2214,"n":10555,"o":24.51,"t":"2026-03-27T04:00:00Z","v":629179,"vw":24.880357},{"c":24.93,"h":25.98,"l":24.6,"n":11657,"o":25.675,"t":"2026-03-30T04:00:00Z","v":683784,"vw":24.939445},{"c":26.67,"h":26.69,"l":25.5,"n":17050,"o":25.59,"t":"2026-03-31T04:00:00Z","v":1380156,"vw":26.311776},{"c":28.05,"h":28.33,"l":27.06,"n":19349,"o":27.4,"t":"2026-04-01T04:00:00Z","v":1398411,"vw":27.943827},{"c":28.1,"h":28.4,"l":26.3524,"n":12376,"o":26.41,"t":"2026-04-02T04:00:00Z","v":816457,"vw":27.872255},{"c":28.36,"h":28.46,"l":27.63,"n":11509,"o":28.05,"t":"2026-04-06T04:00:00Z","v":678789,"vw":28.143384},{"c":28.8,"h":28.82,"l":27.43,"n":13327,"o":28.31,"t":"2026-04-07T04:00:00Z","v":1072218,"vw":28.399044},{"c":30.29,"h":31.57,"l":30.07,"n":21020,"o":30.65,"t":"2026-04-08T04:00:00Z","v":1811699,"vw":30.794576},{"c":30.82,"h":31.18,"l":30.18,"n":14949,"o":30.215,"t":"2026-04-09T04:00:00Z","v":909615,"vw":30.748194},{"c":31.15,"h":31.7999,"l":30.842,"n":10383,"o":31.55,"t":"2026-04-10T04:00:00Z","v":864711,"vw":31.251744},{"c":32.12,"h":32.35,"l":30.38,"n":13828,"o":30.6,"t":"2026-04-13T04:00:00Z","v":759018,"vw":31.735683},{"c":30.02,"h":32.48,"l":29.8027,"n":23115,"o":32.48,"t":"2026-04-14T04:00:00Z","v":1725165,"vw":30.62534},{"c":29.72,"h":30.33,"l":29.14,"n":16244,"o":30.08,"t":"2026-04-15T04:00:00Z","v":1206827,"vw":29.645465},{"c":29.51,"h":30.12,"l":29.17,"n":13114,"o":29.87,"t":"2026-04-16T04:00:00Z","v":762564,"vw":29.547549},{"c":28.95,"h":30.568,"l":28.7701,"n":17217,"o":30.425,"t":"2026-04-17T04:00:00Z","v":1457455,"vw":29.463422},{"c":28.39,"h":28.8599,"l":28.04,"n":14685,"o":28.58,"t":"2026-04-20T04:00:00Z","v":855593,"vw":28.412694},{"c":26.97,"h":28.39,"l":26.66,"n":19975,"o":28.19,"t":"2026-04-21T04:00:00Z","v":1446211,"vw":27.393757},{"c":27.65,"h":27.88,"l":27.14,"n":13278,"o":27.82,"t":"2026-04-22T04:00:00Z","v":1058290,"vw":27.594264},{"c":27.27,"h":28.12,"l":26.58,"n":15500,"o":27.1,"t":"2026-04-23T04:00:00Z","v":982867,"vw":27.202288},{"c":27.31,"h":27.46,"l":26.945,"n":12098,"o":27.28,"t":"2026-04-24T04:00:00Z","v":569631,"vw":27.177217},{"c":27.53,"h":27.61,"l":27.06,"n":9298,"o":27.22,"t":"2026-04-27T04:00:00Z","v":468780,"vw":27.408573},{"c":26.4,"h":27.29,"l":25.89,"n":14772,"o":26.99,"t":"2026-04-28T04:00:00Z","v":1045988,"vw":26.351438},{"c":25.95,"h":26.5799,"l":25.71,"n":15562,"o":26.4,"t":"2026-04-29T04:00:00Z","v":1033727,"vw":25.938447},{"c":25.85,"h":26.89,"l":25.46,"n":12837,"o":26.405,"t":"2026-04-30T04:00:00Z","v":956356,"vw":25.884186},{"c":25.21,"h":26,"l":25.15,"n":12363,"o":25.69,"t":"2026-05-01T04:00:00Z","v":880237,"vw":25.347438},{"c":24.46,"h":25.37,"l":24.41,"n":17085,"o":25.05,"t":"2026-05-04T04:00:00Z","v":1239080,"vw":24.727232},{"c":25.82,"h":26.4,"l":25.08,"n":31877,"o":25.8,"t":"2026-05-05T04:00:00Z","v":2859532,"vw":25.853871},{"c":27.07,"h":27.715,"l":26.58,"n":16629,"o":26.93,"t":"2026-05-06T04:00:00Z","v":1229365,"vw":27.133734},{"c":27.1,"h":28.885,"l":27.09,"n":20488,"o":27.91,"t":"2026-05-07T04:00:00Z","v":1667207,"vw":27.873623},{"c":28.48,"h":28.6,"l":27.51,"n":16930,"o":28,"t":"2026-05-08T04:00:00Z","v":1707386,"vw":28.187056},{"c":28.97,"h":29.84,"l":28.905,"n":18969,"o":29.23,"t":"2026-05-11T04:00:00Z","v":1595572,"vw":29.298184},{"c":31.89,"h":32.02,"l":28.11,"n":26569,"o":28.47,"t":"2026-05-12T04:00:00Z","v":2508623,"vw":30.825346},{"c":30.98,"h":32.755,"l":30.46,"n":28759,"o":31.97,"t":"2026-05-13T04:00:00Z","v":2226837,"vw":31.605682},{"c":29.92,"h":30.83,"l":29.06,"n":17911,"o":30.79,"t":"2026-05-14T04:00:00Z","v":1403405,"vw":29.782954},{"c":27.26,"h":28.63,"l":27.14,"n":22733,"o":28.48,"t":"2026-05-15T04:00:00Z","v":1800018,"vw":27.677282},{"c":26.72,"h":27.9398,"l":26.511,"n":11455,"o":27.59,"t":"2026-05-18T04:00:00Z","v":991504,"vw":26.951753},{"c":26.37,"h":26.715,"l":25.68,"n":14699,"o":26.22,"t":"2026-05-19T04:00:00Z","v":1216076,"vw":26.2764},{"c":26.97,"h":27.1556,"l":26.06,"n":14684,"o":26.65,"t":"2026-05-20T04:00:00Z","v":1021280,"vw":26.753328},{"c":26.72,"h":27.42,"l":26.1,"n":12755,"o":26.5,"t":"2026-05-21T04:00:00Z","v":955324,"vw":26.817889},{"c":26.98,"h":27.3099,"l":26.29,"n":11594,"o":26.83,"t":"2026-05-22T04:00:00Z","v":884276,"vw":26.833338},{"c":28.85,"h":29.0399,"l":27.76,"n":14915,"o":28.03,"t":"2026-05-26T04:00:00Z","v":946826,"vw":28.686754},{"c":28.18,"h":28.69,"l":27.9507,"n":12451,"o":28.21,"t":"2026-05-27T04:00:00Z","v":798516,"vw":28.353623},{"c":29.86,"h":30.28,"l":27.74,"n":16239,"o":27.99,"t":"2026-05-28T04:00:00Z","v":1143504,"vw":29.573337},{"c":30.44,"h":30.87,"l":29.2211,"n":20418,"o":29.66,"t":"2026-05-29T04:00:00Z","v":1628704,"vw":30.280465},{"c":31.42,"h":31.735,"l":30,"n":16102,"o":30.11,"t":"2026-06-01T04:00:00Z","v":1051024,"vw":31.060577},{"c":32.2,"h":32.63,"l":31.35,"n":18153,"o":31.73,"t":"2026-06-02T04:00:00Z","v":1422931,"vw":32.039424},{"c":30.97,"h":31.6499,"l":30.6,"n":18584,"o":31.5,"t":"2026-06-03T04:00:00Z","v":1287859,"vw":31.193528},{"c":30.76,"h":31.25,"l":30.29,"n":11920,"o":30.73,"t":"2026-06-04T04:00:00Z","v":788110,"vw":30.686265},{"c":25.78,"h":29.8,"l":25.5,"n":29894,"o":29.6,"t":"2026-06-05T04:00:00Z","v":2410445,"vw":26.587667},{"c":26.9,"h":27.15,"l":26.01,"n":21626,"o":26.54,"t":"2026-06-08T04:00:00Z","v":1143613,"vw":26.686995},{"c":26.26,"h":27.557,"l":25.1511,"n":20603,"o":27.4,"t":"2026-06-09T04:00:00Z","v":1382725,"vw":26.186172},{"c":25.78,"h":26.3,"l":25.43,"n":15349,"o":25.43,"t":"2026-06-10T04:00:00Z","v":1001139,"vw":25.880393},{"c":27.7,"h":27.73,"l":25.71,"n":22632,"o":26.045,"t":"2026-06-11T04:00:00Z","v":1805805,"vw":26.951106},{"c":29.39,"h":30.03,"l":27.83,"n":20212,"o":28.09,"t":"2026-06-12T04:00:00Z","v":1660415,"vw":29.363782},{"c":30.71,"h":32.21,"l":30.36,"n":29237,"o":31.01,"t":"2026-06-15T04:00:00Z","v":2291458,"vw":31.168737},{"c":30.1,"h":31.19,"l":29.837,"n":11646,"o":30.93,"t":"2026-06-16T04:00:00Z","v":757519,"vw":30.382171},{"c":30.43,"h":32.23,"l":29.97,"n":20591,"o":29.99,"t":"2026-06-17T04:00:00Z","v":1394774,"vw":31.196158},{"c":29.75,"h":30.88,"l":29.59,"n":15768,"o":30.47,"t":"2026-06-18T04:00:00Z","v":1282779,"vw":30.019201},{"c":30.45,"h":30.545,"l":29.4,"n":16835,"o":29.6,"t":"2026-06-22T04:00:00Z","v":1582217,"vw":30.066208},{"c":27.75,"h":29.28,"l":27.69,"n":22857,"o":28.38,"t":"2026-06-23T04:00:00Z","v":1547859,"vw":28.159323},{"c":26.44,"h":27.0673,"l":26.08,"n":18663,"o":26.85,"t":"2026-06-24T04:00:00Z","v":1210460,"vw":26.513771},{"c":26.37,"h":27.55,"l":25.85,"n":18347,"o":27.55,"t":"2026-06-25T04:00:00Z","v":1178579,"vw":26.54877},{"c":26.57,"h":27.06,"l":26.14,"n":16779,"o":26.19,"t":"2026-06-26T04:00:00Z","v":1090108,"vw":26.525692},{"c":25.95,"h":26.6,"l":25.685,"n":15547,"o":26.6,"t":"2026-06-29T04:00:00Z","v":1105269,"vw":26.010781},{"c":26.75,"h":26.84,"l":25.83,"n":16034,"o":26.48,"t":"2026-06-30T04:00:00Z","v":1156874,"vw":26.624533},{"c":25.72,"h":26.87,"l":25.58,"n":16625,"o":26.36,"t":"2026-07-01T04:00:00Z","v":1026371,"vw":26.074878},{"c":26.21,"h":27.15,"l":25.575,"n":20211,"o":26.85,"t":"2026-07-02T04:00:00Z","v":1752264,"vw":26.191638},{"c":26.4,"h":26.85,"l":26.03,"n":12406,"o":26.74,"t":"2026-07-06T04:00:00Z","v":858066,"vw":26.359178},{"c":24.9,"h":25.99,"l":24.59,"n":17090,"o":25.8,"t":"2026-07-07T04:00:00Z","v":1308724,"vw":25.114383},{"c":23.84,"h":24.59,"l":22.932,"n":17382,"o":24.47,"t":"2026-07-08T04:00:00Z","v":1467967,"vw":23.685985},{"c":25.06,"h":25.33,"l":24.0375,"n":12369,"o":24.79,"t":"2026-07-09T04:00:00Z","v":932029,"vw":24.992632},{"c":25.58,"h":25.705,"l":24.71,"n":8412,"o":24.79,"t":"2026-07-10T04:00:00Z","v":495494,"vw":25.396596},{"c":24.65,"h":25.905,"l":24.51,"n":12190,"o":25.07,"t":"2026-07-13T04:00:00Z","v":698912,"vw":25.046138},{"c":25.89,"h":26.35,"l":25.63,"n":10605,"o":25.92,"t":"2026-07-14T04:00:00Z","v":684091,"vw":25.896408},{"c":25.35,"h":26.18,"l":24.86,"n":9586,"o":25.99,"t":"2026-07-15T04:00:00Z","v":526758,"vw":25.442031},{"c":24.52,"h":25.7,"l":24.17,"n":13938,"o":25.37,"t":"2026-07-16T04:00:00Z","v":1108702,"vw":24.876463},{"c":24.13,"h":24.67,"l":23.395,"n":14748,"o":23.91,"t":"2026-07-17T04:00:00Z","v":1149205,"vw":24.08773},{"c":25.1,"h":25.22,"l":24.4116,"n":13930,"o":24.66,"t":"2026-07-20T04:00:00Z","v":925099,"vw":24.984795},{"c":26.87,"h":27.07,"l":26.1201,"n":14959,"o":26.18,"t":"2026-07-21T04:00:00Z","v":1324991,"vw":26.685019},{"c":27.07,"h":27.5699,"l":26.795,"n":10005,"o":27.05,"t":"2026-07-22T04:00:00Z","v":603986,"vw":27.128532},{"c":26.37,"h":26.85,"l":25.85,"n":9700,"o":26.53,"t":"2026-07-23T04:00:00Z","v":795658,"vw":26.322448},{"c":25.98,"h":26.68,"l":25.62,"n":8370,"o":26.68,"t":"2026-07-24T04:00:00Z","v":458524,"vw":26.056174},{"c":26.2,"h":26.5,"l":25,"n":10669,"o":26.5,"t":"2026-07-27T04:00:00Z","v":603540,"vw":25.929984},{"c":25.6,"h":25.8629,"l":25.04,"n":10939,"o":25.41,"t":"2026-07-28T04:00:00Z","v":865058,"vw":25.397148},{"c":25.28,"h":26.09,"l":24.702,"n":12720,"o":25.34,"t":"2026-07-29T04:00:00Z","v":939528,"vw":25.177434},{"c":27.05,"h":27.105,"l":25.8,"n":12047,"o":26.11,"t":"2026-07-30T04:00:00Z","v":853051,"vw":26.581219},{"c":26.91,"h":27,"l":26.13,"n":10205,"o":26.72,"t":"2026-07-31T04:00:00Z","v":758826,"vw":26.762329},{"c":27.37,"h":27.4,"l":26.28,"n":6606,"o":26.53,"t":"2026-08-03T04:00:00Z","v":413958,"vw":27.011796},{"c":29,"h":29.09,"l":28.17,"n":12384,"o":28.17,"t":"2026-08-04T04:00:00Z","v":1031113,"vw":28.786723},{"c":30.43,"h":30.7,"l":29.61,"n":18912,"o":29.93,"t":"2026-08-05T04:00:00Z","v":1271635,"vw":30.354845},{"c":31.1,"h":31.485,"l":29.36,"n":22339,"o":29.91,"t":"2026-08-06T04:00:00Z","v":1389733,"vw":30.870879},{"c":34.31,"h":34.345,"l":31.6401,"n":37411,"o":32,"t":"2026-08-07T04:00:00Z","v":2753177,"vw":33.428894},{"c":36.54,"h":36.62,"l":34.31,"n":45318,"o":34.31,"t":"2026-08-10T04:00:00Z","v":3555571,"vw":35.866032},{"c":36.3,"h":36.57,"l":35.42,"n":27256,"o":36.5,"t":"2026-08-11T04:00:00Z","v":1769077,"vw":36.014831},{"c":36.07,"h":36.855,"l":35.85,"n":21723,"o":36.69,"t":"2026-08-12T04:00:00Z","v":1316309,"vw":36.261562},{"c":34.37,"h":35.53,"l":34.07,"n":19952,"o":35.37,"t":"2026-08-13T04:00:00Z","v":1528518,"vw":34.511036},{"c":33.8,"h":35.02,"l":33.6,"n":16621,"o":34.71,"t":"2026-08-14T04:00:00Z","v":992910,"vw":34.01369},{"c":34.91,"h":35.2,"l":33.95,"n":13753,"o":34.29,"t":"2026-08-17T04:00:00Z","v":995191,"vw":34.819243},{"c":32.97,"h":34.4216,"l":32.84,"n":20347,"o":33.98,"t":"2026-08-18T04:00:00Z","v":1539386,"vw":33.231616},{"c":34.08,"h":34.6399,"l":33.51,"n":15616,"o":34.41,"t":"2026-08-19T04:00:00Z","v":1195191,"vw":34.133126},{"c":36.02,"h":36.03,"l":33.25,"n":19708,"o":33.42,"t":"2026-08-20T04:00:00Z","v":1682063,"vw":35.290898},{"c":39.42,"h":39.4362,"l":37.54,"n":38327,"o":37.64,"t":"2026-08-21T04:00:00Z","v":3841271,"vw":38.740828},{"c":38.55,"h":39.88,"l":37.93,"n":29230,"o":39.54,"t":"2026-08-24T04:00:00Z","v":2162974,"vw":38.721104},{"c":40.4,"h":40.54,"l":38,"n":23754,"o":38.01,"t":"2026-08-25T04:00:00Z","v":2135011,"vw":39.962181},{"c":39.24,"h":40.83,"l":39.1801,"n":21049,"o":40.51,"t":"2026-08-26T04:00:00Z","v":1669491,"vw":39.855842},{"c":39.82,"h":39.9,"l":39.1406,"n":14644,"o":39.2,"t":"2026-08-27T04:00:00Z","v":1043211,"vw":39.624629},{"c":38.83,"h":40.43,"l":38.43,"n":15904,"o":40.12,"t":"2026-08-28T04:00:00Z","v":1235354,"vw":39.120218},{"c":37.13,"h":39.09,"l":37,"n":24354,"o":38.9,"t":"2026-08-31T04:00:00Z","v":2027361,"vw":37.470758},{"c":34.82,"h":36.87,"l":34.52,"n":25640,"o":35.95,"t":"2026-09-01T04:00:00Z","v":2514081,"vw":35.302915},{"c":34.76,"h":36.35,"l":34.39,"n":14302,"o":35.62,"t":"2026-09-02T04:00:00Z","v":1133559,"vw":34.989019},{"c":35.32,"h":36,"l":34.19,"n":15106,"o":35.82,"t":"2026-09-03T04:00:00Z","v":1096432,"vw":34.947267},{"c":34.9,"h":35.3403,"l":34.21,"n":9660,"o":34.72,"t":"2026-09-04T04:00:00Z","v":676559,"vw":34.92664},{"c":37.91,"h":39.36,"l":36.69,"n":24343,"o":36.83,"t":"2026-09-08T04:00:00Z","v":2104910,"vw":38.462},{"c":38.25,"h":38.88,"l":37.52,"n":15749,"o":38.25,"t":"2026-09-09T04:00:00Z","v":1233338,"vw":38.320826},{"c":34.98,"h":35.75,"l":34.4,"n":24053,"o":35.75,"t":"2026-09-10T04:00:00Z","v":2061370,"vw":35.117049},{"c":35.47,"h":36.05,"l":34.92,"n":13876,"o":35.36,"t":"2026-09-11T04:00:00Z","v":951405,"vw":35.581129},{"c":33.68,"h":33.84,"l":32.73,"n":16746,"o":33.6,"t":"2026-09-14T04:00:00Z","v":1412805,"vw":33.387058},{"c":32.53,"h":33.86,"l":31.91,"n":21920,"o":33.86,"t":"2026-09-15T04:00:00Z","v":1701306,"vw":32.443516},{"c":32.28,"h":33.385,"l":31.64,"n":14200,"o":33.05,"t":"2026-09-16T04:00:00Z","v":896467,"vw":32.529324},{"c":33.28,"h":33.89,"l":33,"n":12747,"o":33.4,"t":"2026-09-17T04:00:00Z","v":1060876,"vw":33.366226},{"c":34.17,"h":34.22,"l":33.17,"n":11483,"o":33.76,"t":"2026-09-18T04:00:00Z","v":1125725,"vw":33.771766},{"c":34.7,"h":34.95,"l":33.6279,"n":17551,"o":34.66,"t":"2026-09-21T04:00:00Z","v":1397566,"vw":34.514167},{"c":37.29,"h":37.6199,"l":35.455,"n":24652,"o":35.47,"t":"2026-09-22T04:00:00Z","v":1902738,"vw":36.81283},{"c":36.48,"h":36.77,"l":35.24,"n":18489,"o":36.25,"t":"2026-09-23T04:00:00Z","v":1362423,"vw":36.258519},{"c":37.11,"h":37.2,"l":35.58,"n":15096,"o":35.76,"t":"2026-09-24T04:00:00Z","v":1127400,"vw":36.638508},{"c":37.87,"h":37.96,"l":36.6,"n":11826,"o":37.06,"t":"2026-09-25T04:00:00Z","v":816271,"vw":37.569822},{"c":37.41,"h":38,"l":35.61,"n":16706,"o":36.145,"t":"2026-09-28T04:00:00Z","v":1183952,"vw":37.248323},{"c":37.14,"h":38.35,"l":36.809,"n":19363,"o":38.1,"t":"2026-09-29T04:00:00Z","v":1452264,"vw":37.161505},{"c":36.69,"h":38.7,"l":36.508,"n":21285,"o":37.62,"t":"2026-09-30T04:00:00Z","v":1462881,"vw":37.216995},{"c":35.75,"h":36.77,"l":35.34,"n":19707,"o":36.435,"t":"2026-10-01T04:00:00Z","v":1462994,"vw":36.052587},{"c":37.91,"h":38.23,"l":36.67,"n":15394,"o":36.87,"t":"2026-10-02T04:00:00Z","v":1066535,"vw":37.651016},{"c":38.44,"h":39.045,"l":37.66,"n":19482,"o":38.55,"t":"2026-10-05T04:00:00Z","v":1364927,"vw":38.500106},{"c":37.93,"h":38.53,"l":36.94,"n":18315,"o":38.43,"t":"2026-10-06T04:00:00Z","v":1200926,"vw":37.903469},{"c":36.78,"h":37.13,"l":36.35,"n":14325,"o":36.67,"t":"2026-10-07T04:00:00Z","v":943360,"vw":36.757064},{"c":35.98,"h":37.025,"l":35.17,"n":17665,"o":36.26,"t":"2026-10-08T04:00:00Z","v":1188866,"vw":35.871888},{"c":37.61,"h":38.11,"l":36.8735,"n":18959,"o":37.2,"t":"2026-10-09T04:00:00Z","v":1614875,"vw":37.580826},{"c":37.53,"h":38.27,"l":37.1,"n":10125,"o":37.5,"t":"2026-10-12T04:00:00Z","v":690612,"vw":37.819315},{"c":36.65,"h":36.85,"l":35.8083,"n":15532,"o":36.84,"t":"2026-10-13T04:00:00Z","v":1123864,"vw":36.374184},{"c":34.46,"h":35.9801,"l":33.67,"n":19915,"o":35.7,"t":"2026-10-14T04:00:00Z","v":1531300,"vw":34.433251},{"c":34.75,"h":34.975,"l":32.99,"n":13119,"o":33.84,"t":"2026-10-15T04:00:00Z","v":925681,"vw":34.382249},{"c":34.16,"h":35.74,"l":33.83,"n":11954,"o":34.58,"t":"2026-10-16T04:00:00Z","v":839409,"vw":34.380717},{"c":34.43,"h":34.62,"l":33.6,"n":11672,"o":34.17,"t":"2026-10-19T04:00:00Z","v":751675,"vw":34.187793},{"c":32.9,"h":35.12,"l":32.8,"n":18813,"o":33.7,"t":"2026-10-20T04:00:00Z","v":1719438,"vw":33.64471},{"c":31.99,"h":33.14,"l":31.105,"n":31104,"o":32.96,"t":"2026-10-21T04:00:00Z","v":2447450,"vw":31.967101},{"c":30.13,"h":31.09,"l":29.93,"n":26030,"o":30.56,"t":"2026-10-22T04:00:00Z","v":2277152,"vw":30.237755}],"volatilityBars":[{"c":32.5,"h":32.5,"l":32.5,"n":10,"o":32.5,"t":"2026-09-21T08:00:00Z","v":547,"vw":32.5},{"c":34.93,"h":34.93,"l":34.35,"n":8,"o":34.35,"t":"2026-09-21T08:15:00Z","v":2681,"vw":34.80408},{"c":34.87,"h":34.87,"l":34.86,"n":3,"o":34.86,"t":"2026-09-21T09:00:00Z","v":533,"vw":34.863711},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-21T09:15:00Z","v":100,"vw":35},{"c":34.9,"h":34.9,"l":34.8,"n":21,"o":34.8,"t":"2026-09-21T09:45:00Z","v":2110,"vw":34.806447},{"c":34.86,"h":35,"l":34.86,"n":11,"o":34.97,"t":"2026-09-21T10:15:00Z","v":1045,"vw":34.952376},{"c":34.89,"h":34.89,"l":34.56,"n":19,"o":34.61,"t":"2026-09-21T11:00:00Z","v":1140,"vw":34.701828},{"c":34.89,"h":34.89,"l":34.88,"n":3,"o":34.88,"t":"2026-09-21T11:15:00Z","v":309,"vw":34.885},{"c":34.79,"h":34.8,"l":34.79,"n":2,"o":34.8,"t":"2026-09-21T11:30:00Z","v":632,"vw":34.797911},{"c":35.06,"h":35.12,"l":34.98,"n":3,"o":35.12,"t":"2026-09-21T11:45:00Z","v":950,"vw":35.024211},{"c":34.94,"h":35.13,"l":34.94,"n":7,"o":35.13,"t":"2026-09-21T12:00:00Z","v":619,"vw":35.016091},{"c":35,"h":35.19,"l":35,"n":4,"o":35.19,"t":"2026-09-21T12:30:00Z","v":950,"vw":35.023333},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-09-21T13:00:00Z","v":302,"vw":34.87},{"c":34.86,"h":34.87,"l":34.86,"n":3,"o":34.87,"t":"2026-09-21T13:15:00Z","v":1500,"vw":34.860667},{"c":34.725,"h":34.95,"l":34.37,"n":658,"o":34.66,"t":"2026-09-21T13:30:00Z","v":65353,"vw":34.729499},{"c":34.165,"h":34.715,"l":34.165,"n":549,"o":34.715,"t":"2026-09-21T13:45:00Z","v":36391,"vw":34.433523},{"c":34.19,"h":34.36,"l":33.9401,"n":550,"o":34.155,"t":"2026-09-21T14:00:00Z","v":36591,"vw":34.181575},{"c":33.8,"h":34.23,"l":33.75,"n":648,"o":34.225,"t":"2026-09-21T14:15:00Z","v":40800,"vw":33.852523},{"c":33.725,"h":33.925,"l":33.66,"n":811,"o":33.8,"t":"2026-09-21T14:30:00Z","v":86214,"vw":33.797616},{"c":33.63,"h":33.77,"l":33.6288,"n":341,"o":33.74,"t":"2026-09-21T14:45:00Z","v":13216,"vw":33.685944},{"c":34,"h":34.03,"l":33.6279,"n":404,"o":33.6279,"t":"2026-09-21T15:00:00Z","v":21322,"vw":33.882562},{"c":33.88,"h":34.04,"l":33.83,"n":660,"o":34,"t":"2026-09-21T15:15:00Z","v":34325,"vw":33.945319},{"c":33.97,"h":33.98,"l":33.805,"n":421,"o":33.92,"t":"2026-09-21T15:30:00Z","v":20858,"vw":33.925098},{"c":34.21,"h":34.25,"l":33.98,"n":429,"o":33.98,"t":"2026-09-21T15:45:00Z","v":25565,"vw":34.132063},{"c":34.31,"h":34.36,"l":34.16,"n":431,"o":34.205,"t":"2026-09-21T16:00:00Z","v":21463,"vw":34.239361},{"c":34.23,"h":34.37,"l":34.22,"n":217,"o":34.33,"t":"2026-09-21T16:15:00Z","v":5889,"vw":34.289459},{"c":34.15,"h":34.26,"l":34.11,"n":225,"o":34.23,"t":"2026-09-21T16:30:00Z","v":8618,"vw":34.201797},{"c":34.075,"h":34.18,"l":34.07,"n":249,"o":34.16,"t":"2026-09-21T16:45:00Z","v":8429,"vw":34.10674},{"c":34.07,"h":34.12,"l":34.04,"n":293,"o":34.085,"t":"2026-09-21T17:00:00Z","v":10548,"vw":34.087952},{"c":34.1,"h":34.135,"l":34.065,"n":279,"o":34.065,"t":"2026-09-21T17:15:00Z","v":14693,"vw":34.109229},{"c":34.18,"h":34.18,"l":34,"n":228,"o":34.085,"t":"2026-09-21T17:30:00Z","v":7221,"vw":34.075341},{"c":34.8292,"h":34.9224,"l":34.15,"n":1731,"o":34.175,"t":"2026-09-21T17:45:00Z","v":247647,"vw":34.674607},{"c":34.66,"h":34.94,"l":34.63,"n":626,"o":34.86,"t":"2026-09-21T18:00:00Z","v":56259,"vw":34.808222},{"c":34.6808,"h":34.74,"l":34.6096,"n":623,"o":34.63,"t":"2026-09-21T18:15:00Z","v":38360,"vw":34.669206},{"c":34.7,"h":34.77,"l":34.66,"n":614,"o":34.7,"t":"2026-09-21T18:30:00Z","v":53977,"vw":34.713692},{"c":34.7,"h":34.8,"l":34.66,"n":697,"o":34.69,"t":"2026-09-21T18:45:00Z","v":39335,"vw":34.723426},{"c":34.775,"h":34.8,"l":34.64,"n":588,"o":34.7,"t":"2026-09-21T19:00:00Z","v":32632,"vw":34.731863},{"c":34.63,"h":34.775,"l":34.63,"n":694,"o":34.775,"t":"2026-09-21T19:15:00Z","v":53715,"vw":34.714241},{"c":34.805,"h":34.86,"l":34.645,"n":1249,"o":34.645,"t":"2026-09-21T19:30:00Z","v":84244,"vw":34.768663},{"c":34.7,"h":34.83,"l":34.6591,"n":2256,"o":34.805,"t":"2026-09-21T19:45:00Z","v":142683,"vw":34.719001},{"c":34.85,"h":34.85,"l":34.6,"n":155,"o":34.7,"t":"2026-09-21T20:00:00Z","v":126211,"vw":34.702541},{"c":35.25,"h":35.25,"l":34.85,"n":80,"o":34.85,"t":"2026-09-21T20:15:00Z","v":7257,"vw":34.951916},{"c":35.35,"h":35.35,"l":34.7,"n":8,"o":35.13,"t":"2026-09-21T20:30:00Z","v":3225,"vw":35.195852},{"c":35.3177,"h":35.327,"l":35.12,"n":40,"o":35.16,"t":"2026-09-21T20:45:00Z","v":3891,"vw":35.17802},{"c":35.69,"h":35.83,"l":35.23,"n":51,"o":35.25,"t":"2026-09-21T21:00:00Z","v":7531,"vw":35.593273},{"c":35.22,"h":35.56,"l":35.22,"n":16,"o":35.56,"t":"2026-09-21T21:15:00Z","v":2319,"vw":35.423913},{"c":35.31,"h":35.31,"l":35.12,"n":15,"o":35.26,"t":"2026-09-21T21:30:00Z","v":4977,"vw":35.250999},{"c":35.66,"h":35.9,"l":35.66,"n":4,"o":35.9,"t":"2026-09-21T21:45:00Z","v":550,"vw":35.742691},{"c":35.38,"h":35.5,"l":35.38,"n":15,"o":35.5,"t":"2026-09-21T22:00:00Z","v":939,"vw":35.421302},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-09-21T22:15:00Z","v":128,"vw":35.59},{"c":35.3,"h":35.3,"l":35.3,"n":6,"o":35.3,"t":"2026-09-21T22:30:00Z","v":265,"vw":35.3},{"c":35.5,"h":35.53,"l":35.5,"n":3,"o":35.53,"t":"2026-09-21T22:45:00Z","v":250,"vw":35.515},{"c":35.53,"h":35.54,"l":35.42,"n":17,"o":35.42,"t":"2026-09-21T23:00:00Z","v":2044,"vw":35.502634},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-09-21T23:15:00Z","v":250,"vw":35.45},{"c":35.45,"h":35.52,"l":35.45,"n":6,"o":35.47,"t":"2026-09-21T23:30:00Z","v":2912,"vw":35.456447},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-09-21T23:45:00Z","v":100,"vw":35.47},{"c":35.02,"h":35.48,"l":35,"n":51,"o":35.1,"t":"2026-09-22T08:00:00Z","v":5448,"vw":35.045677},{"c":34.85,"h":34.88,"l":34.85,"n":7,"o":34.88,"t":"2026-09-22T08:15:00Z","v":543,"vw":34.871368},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-09-22T09:00:00Z","v":1200,"vw":35.1},{"c":35.05,"h":35.5,"l":35.05,"n":7,"o":35.19,"t":"2026-09-22T09:15:00Z","v":993,"vw":35.287733},{"c":35.41,"h":35.41,"l":35.26,"n":11,"o":35.26,"t":"2026-09-22T09:45:00Z","v":1294,"vw":35.304098},{"c":35.68,"h":35.7,"l":35.42,"n":8,"o":35.7,"t":"2026-09-22T10:00:00Z","v":1291,"vw":35.609565},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-09-22T10:15:00Z","v":564,"vw":35.49},{"c":35.1,"h":35.4543,"l":35.1,"n":21,"o":35.4543,"t":"2026-09-22T10:30:00Z","v":1925,"vw":35.214795},{"c":35.37,"h":35.49,"l":35.1,"n":24,"o":35.49,"t":"2026-09-22T11:00:00Z","v":3098,"vw":35.288339},{"c":35.27,"h":35.39,"l":35.27,"n":12,"o":35.3733,"t":"2026-09-22T11:30:00Z","v":1202,"vw":35.315925},{"c":35.47,"h":35.4766,"l":35.2465,"n":28,"o":35.3,"t":"2026-09-22T11:45:00Z","v":3756,"vw":35.359907},{"c":35.32,"h":35.4724,"l":35.3,"n":12,"o":35.4724,"t":"2026-09-22T12:00:00Z","v":925,"vw":35.379884},{"c":35.45,"h":35.45,"l":35.36,"n":20,"o":35.4,"t":"2026-09-22T12:15:00Z","v":1905,"vw":35.380133},{"c":35.55,"h":35.5718,"l":35.548,"n":6,"o":35.548,"t":"2026-09-22T12:30:00Z","v":631,"vw":35.55495},{"c":35.46,"h":35.55,"l":35.46,"n":10,"o":35.55,"t":"2026-09-22T12:45:00Z","v":1007,"vw":35.518299},{"c":35.49,"h":35.49,"l":35.47,"n":6,"o":35.47,"t":"2026-09-22T13:00:00Z","v":460,"vw":35.48165},{"c":35.68,"h":35.68,"l":35.49,"n":11,"o":35.5,"t":"2026-09-22T13:15:00Z","v":2010,"vw":35.571739},{"c":36.285,"h":36.34,"l":35.455,"n":885,"o":35.47,"t":"2026-09-22T13:30:00Z","v":112894,"vw":35.884294},{"c":36.125,"h":36.3499,"l":35.93,"n":930,"o":36.3099,"t":"2026-09-22T13:45:00Z","v":82157,"vw":36.111927},{"c":36.28,"h":36.36,"l":36.035,"n":852,"o":36.125,"t":"2026-09-22T14:00:00Z","v":66447,"vw":36.169027},{"c":36.21,"h":36.29,"l":36.09,"n":652,"o":36.22,"t":"2026-09-22T14:15:00Z","v":50057,"vw":36.1862},{"c":36.24,"h":36.32,"l":36.1,"n":1569,"o":36.215,"t":"2026-09-22T14:30:00Z","v":175428,"vw":36.155097},{"c":36.5127,"h":36.56,"l":36.15,"n":589,"o":36.2276,"t":"2026-09-22T14:45:00Z","v":59964,"vw":36.286159},{"c":36.91,"h":36.95,"l":36.47,"n":1960,"o":36.51,"t":"2026-09-22T15:00:00Z","v":142725,"vw":36.721698},{"c":36.67,"h":37.14,"l":36.63,"n":1210,"o":36.94,"t":"2026-09-22T15:15:00Z","v":118084,"vw":36.976887},{"c":36.52,"h":36.62,"l":36.47,"n":467,"o":36.62,"t":"2026-09-22T15:30:00Z","v":32444,"vw":36.555149},{"c":36.545,"h":36.64,"l":36.48,"n":359,"o":36.5,"t":"2026-09-22T15:45:00Z","v":50033,"vw":36.586078},{"c":36.95,"h":36.95,"l":36.545,"n":690,"o":36.545,"t":"2026-09-22T16:00:00Z","v":68492,"vw":36.753411},{"c":36.66,"h":36.93,"l":36.61,"n":340,"o":36.87,"t":"2026-09-22T16:15:00Z","v":18716,"vw":36.762522},{"c":36.79,"h":36.79,"l":36.655,"n":323,"o":36.66,"t":"2026-09-22T16:30:00Z","v":17950,"vw":36.727775},{"c":36.89,"h":36.98,"l":36.79,"n":398,"o":36.8,"t":"2026-09-22T16:45:00Z","v":29022,"vw":36.865456},{"c":36.82,"h":36.92,"l":36.775,"n":245,"o":36.92,"t":"2026-09-22T17:00:00Z","v":14271,"vw":36.854365},{"c":36.84,"h":36.8599,"l":36.78,"n":318,"o":36.815,"t":"2026-09-22T17:15:00Z","v":27879,"vw":36.821298},{"c":36.875,"h":36.92,"l":36.815,"n":308,"o":36.83,"t":"2026-09-22T17:30:00Z","v":17688,"vw":36.865787},{"c":37.26,"h":37.31,"l":36.86,"n":838,"o":36.875,"t":"2026-09-22T17:45:00Z","v":67633,"vw":37.135377},{"c":37.4,"h":37.6199,"l":37.22,"n":2109,"o":37.22,"t":"2026-09-22T18:00:00Z","v":112838,"vw":37.397956},{"c":37.345,"h":37.44,"l":37.29,"n":1769,"o":37.395,"t":"2026-09-22T18:15:00Z","v":47195,"vw":37.382341},{"c":37.25,"h":37.33,"l":37.16,"n":844,"o":37.33,"t":"2026-09-22T18:30:00Z","v":34719,"vw":37.247876},{"c":37.37,"h":37.415,"l":37.28,"n":694,"o":37.28,"t":"2026-09-22T18:45:00Z","v":31022,"vw":37.357969},{"c":37.36,"h":37.45,"l":37.33,"n":524,"o":37.35,"t":"2026-09-22T19:00:00Z","v":17742,"vw":37.379793},{"c":37.295,"h":37.39,"l":37.22,"n":670,"o":37.39,"t":"2026-09-22T19:15:00Z","v":39951,"vw":37.289563},{"c":37.425,"h":37.6199,"l":37.295,"n":1335,"o":37.295,"t":"2026-09-22T19:30:00Z","v":95888,"vw":37.471728},{"c":37.29,"h":37.5033,"l":37.25,"n":2973,"o":37.43,"t":"2026-09-22T19:45:00Z","v":235805,"vw":37.369446},{"c":38,"h":38,"l":36.8493,"n":25,"o":37.29,"t":"2026-09-22T20:00:00Z","v":87826,"vw":37.292145},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-09-22T20:30:00Z","v":1500,"vw":37.29},{"c":37.7503,"h":37.7503,"l":37.5,"n":2,"o":37.5,"t":"2026-09-22T20:45:00Z","v":200,"vw":37.62515},{"c":37.6,"h":37.6,"l":37.39,"n":6,"o":37.39,"t":"2026-09-22T21:00:00Z","v":401,"vw":37.541341},{"c":37.5,"h":37.7837,"l":37.5,"n":4,"o":37.7837,"t":"2026-09-22T21:15:00Z","v":1300,"vw":37.67022},{"c":37.8,"h":37.8,"l":37.7062,"n":2,"o":37.7062,"t":"2026-09-22T22:00:00Z","v":500,"vw":37.74372},{"c":37.8,"h":37.8,"l":37.74,"n":4,"o":37.74,"t":"2026-09-22T22:15:00Z","v":207,"vw":37.77},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-09-22T22:30:00Z","v":328,"vw":37.68},{"c":37.8,"h":37.8,"l":37.68,"n":4,"o":37.68,"t":"2026-09-22T22:45:00Z","v":581,"vw":37.775258},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-09-22T23:00:00Z","v":200,"vw":37.78},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-09-22T23:15:00Z","v":1000,"vw":37.33},{"c":37.7576,"h":37.7576,"l":37.7576,"n":1,"o":37.7576,"t":"2026-09-22T23:30:00Z","v":100,"vw":37.7576},{"c":37.7,"h":37.7593,"l":37.65,"n":5,"o":37.7593,"t":"2026-09-22T23:45:00Z","v":1822,"vw":37.716278},{"c":36.8,"h":37,"l":36.5,"n":57,"o":37,"t":"2026-09-23T08:00:00Z","v":1597,"vw":36.82283},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-09-23T08:15:00Z","v":152,"vw":36.5},{"c":36.44,"h":36.56,"l":36.44,"n":17,"o":36.56,"t":"2026-09-23T09:00:00Z","v":668,"vw":36.476435},{"c":36.51,"h":36.53,"l":36.5,"n":9,"o":36.5,"t":"2026-09-23T09:30:00Z","v":1637,"vw":36.503322},{"c":36.88,"h":36.88,"l":36.63,"n":4,"o":36.63,"t":"2026-09-23T09:45:00Z","v":395,"vw":36.758205},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-09-23T10:15:00Z","v":280,"vw":36.5},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-23T10:45:00Z","v":250,"vw":36.6},{"c":36.4411,"h":36.8532,"l":36.4411,"n":6,"o":36.8532,"t":"2026-09-23T11:00:00Z","v":1550,"vw":36.715833},{"c":36.25,"h":36.38,"l":36.25,"n":23,"o":36.38,"t":"2026-09-23T11:15:00Z","v":4457,"vw":36.269024},{"c":36,"h":36.01,"l":36,"n":2,"o":36.01,"t":"2026-09-23T11:45:00Z","v":5000,"vw":36.0014},{"c":36.1,"h":36.18,"l":36.1,"n":8,"o":36.18,"t":"2026-09-23T12:00:00Z","v":1204,"vw":36.170459},{"c":36.094,"h":36.1,"l":36.094,"n":4,"o":36.1,"t":"2026-09-23T12:15:00Z","v":501,"vw":36.09778},{"c":36.134,"h":36.134,"l":36.08,"n":6,"o":36.1,"t":"2026-09-23T12:30:00Z","v":1400,"vw":36.114114},{"c":36.08,"h":36.15,"l":36.08,"n":18,"o":36.14,"t":"2026-09-23T12:45:00Z","v":1124,"vw":36.105903},{"c":36.17,"h":36.2,"l":36.17,"n":7,"o":36.2,"t":"2026-09-23T13:00:00Z","v":820,"vw":36.189683},{"c":36.34,"h":36.34,"l":36.1257,"n":17,"o":36.22,"t":"2026-09-23T13:15:00Z","v":4114,"vw":36.289085},{"c":35.83,"h":36.445,"l":35.6226,"n":1584,"o":36.25,"t":"2026-09-23T13:30:00Z","v":85763,"vw":36.028105},{"c":35.65,"h":35.81,"l":35.24,"n":1242,"o":35.76,"t":"2026-09-23T13:45:00Z","v":95621,"vw":35.439996},{"c":35.94,"h":36.0494,"l":35.64,"n":887,"o":35.64,"t":"2026-09-23T14:00:00Z","v":62076,"vw":35.896496},{"c":36,"h":36.23,"l":35.88,"n":944,"o":35.935,"t":"2026-09-23T14:15:00Z","v":77187,"vw":36.028554},{"c":36.21,"h":36.28,"l":35.99,"n":663,"o":36.02,"t":"2026-09-23T14:30:00Z","v":37218,"vw":36.143482},{"c":36.265,"h":36.41,"l":35.99,"n":925,"o":36.185,"t":"2026-09-23T14:45:00Z","v":70959,"vw":36.145136},{"c":36.465,"h":36.545,"l":36.2175,"n":655,"o":36.265,"t":"2026-09-23T15:00:00Z","v":45650,"vw":36.406735},{"c":36.48,"h":36.61,"l":36.43,"n":494,"o":36.475,"t":"2026-09-23T15:15:00Z","v":33470,"vw":36.515222},{"c":36.34,"h":36.48,"l":36.225,"n":492,"o":36.48,"t":"2026-09-23T15:30:00Z","v":33876,"vw":36.336967},{"c":36.1898,"h":36.39,"l":36.13,"n":424,"o":36.345,"t":"2026-09-23T15:45:00Z","v":30021,"vw":36.227539},{"c":36.46,"h":36.48,"l":36.13,"n":548,"o":36.21,"t":"2026-09-23T16:00:00Z","v":37301,"vw":36.306111},{"c":36.315,"h":36.47,"l":36.31,"n":260,"o":36.47,"t":"2026-09-23T16:15:00Z","v":13756,"vw":36.365079},{"c":36.435,"h":36.47,"l":36.315,"n":297,"o":36.315,"t":"2026-09-23T16:30:00Z","v":19565,"vw":36.390989},{"c":36.32,"h":36.42,"l":36.2,"n":405,"o":36.42,"t":"2026-09-23T16:45:00Z","v":27650,"vw":36.322554},{"c":36.125,"h":36.31,"l":36.1,"n":320,"o":36.3,"t":"2026-09-23T17:00:00Z","v":22471,"vw":36.169674},{"c":36.07,"h":36.16,"l":36,"n":517,"o":36.15,"t":"2026-09-23T17:15:00Z","v":48113,"vw":36.087913},{"c":36.0812,"h":36.0914,"l":35.91,"n":370,"o":36.06,"t":"2026-09-23T17:30:00Z","v":25115,"vw":35.996103},{"c":36.43,"h":36.46,"l":36.08,"n":466,"o":36.1,"t":"2026-09-23T17:45:00Z","v":39690,"vw":36.275797},{"c":36.45,"h":36.4679,"l":36.355,"n":293,"o":36.4679,"t":"2026-09-23T18:00:00Z","v":14603,"vw":36.409327},{"c":36.42,"h":36.49,"l":36.38,"n":303,"o":36.46,"t":"2026-09-23T18:15:00Z","v":15015,"vw":36.445717},{"c":36.35,"h":36.43,"l":36.34,"n":380,"o":36.41,"t":"2026-09-23T18:30:00Z","v":24989,"vw":36.39258},{"c":36.55,"h":36.57,"l":36.32,"n":499,"o":36.354,"t":"2026-09-23T18:45:00Z","v":27753,"vw":36.404039},{"c":36.63,"h":36.66,"l":36.47,"n":935,"o":36.58,"t":"2026-09-23T19:00:00Z","v":86676,"vw":36.593376},{"c":36.66,"h":36.77,"l":36.64,"n":653,"o":36.67,"t":"2026-09-23T19:15:00Z","v":48700,"vw":36.69144},{"c":36.6,"h":36.68,"l":36.56,"n":784,"o":36.655,"t":"2026-09-23T19:30:00Z","v":48533,"vw":36.615521},{"c":36.48,"h":36.7,"l":36.48,"n":2609,"o":36.6,"t":"2026-09-23T19:45:00Z","v":187795,"vw":36.574192},{"c":36.48,"h":36.48,"l":36.48,"n":15,"o":36.48,"t":"2026-09-23T20:00:00Z","v":62395,"vw":36.48},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-09-23T20:30:00Z","v":3700,"vw":36.48},{"c":36.52,"h":36.54,"l":36.51,"n":11,"o":36.53,"t":"2026-09-23T23:15:00Z","v":1700,"vw":36.526627},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-23T23:45:00Z","v":100,"vw":36.5},{"c":36.52,"h":36.5992,"l":36.5,"n":15,"o":36.5992,"t":"2026-09-24T08:00:00Z","v":781,"vw":36.558513},{"c":36,"h":36.26,"l":36,"n":10,"o":36.26,"t":"2026-09-24T08:15:00Z","v":566,"vw":36.181472},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-24T09:15:00Z","v":100,"vw":36},{"c":35.72,"h":35.88,"l":35.72,"n":15,"o":35.88,"t":"2026-09-24T10:30:00Z","v":822,"vw":35.80515},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-09-24T11:00:00Z","v":137,"vw":36.47},{"c":35.96,"h":36.09,"l":35.96,"n":12,"o":36.07,"t":"2026-09-24T11:15:00Z","v":2570,"vw":36.003333},{"c":35.8869,"h":35.97,"l":35.8869,"n":16,"o":35.97,"t":"2026-09-24T11:30:00Z","v":2505,"vw":35.96422},{"c":35.7504,"h":35.7504,"l":35.7504,"n":1,"o":35.7504,"t":"2026-09-24T11:45:00Z","v":2875,"vw":35.7504},{"c":36,"h":36,"l":35.7,"n":33,"o":35.87,"t":"2026-09-24T12:00:00Z","v":6785,"vw":35.850218},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-24T12:15:00Z","v":150,"vw":35.8},{"c":36.06,"h":36.3548,"l":35.68,"n":527,"o":35.76,"t":"2026-09-24T13:30:00Z","v":31756,"vw":35.908055},{"c":35.7,"h":36.105,"l":35.58,"n":668,"o":36.105,"t":"2026-09-24T13:45:00Z","v":39373,"vw":35.727066},{"c":35.8304,"h":35.85,"l":35.64,"n":424,"o":35.7,"t":"2026-09-24T14:00:00Z","v":19631,"vw":35.738223},{"c":35.87,"h":35.87,"l":35.63,"n":338,"o":35.795,"t":"2026-09-24T14:15:00Z","v":15810,"vw":35.747813},{"c":35.965,"h":36.0206,"l":35.88,"n":465,"o":35.93,"t":"2026-09-24T14:30:00Z","v":42535,"vw":35.937732},{"c":36.255,"h":36.29,"l":35.95,"n":564,"o":35.95,"t":"2026-09-24T14:45:00Z","v":34440,"vw":36.114599},{"c":36.23,"h":36.33,"l":36.13,"n":712,"o":36.21,"t":"2026-09-24T15:00:00Z","v":45228,"vw":36.228501},{"c":36.29,"h":36.5,"l":36.235,"n":572,"o":36.235,"t":"2026-09-24T15:15:00Z","v":85304,"vw":36.394183},{"c":36.418,"h":36.42,"l":36.15,"n":464,"o":36.3,"t":"2026-09-24T15:30:00Z","v":41948,"vw":36.261097},{"c":36.28,"h":36.45,"l":36.26,"n":252,"o":36.44,"t":"2026-09-24T15:45:00Z","v":12754,"vw":36.31704},{"c":36.45,"h":36.45,"l":36.2,"n":346,"o":36.24,"t":"2026-09-24T16:00:00Z","v":12417,"vw":36.263112},{"c":36.86,"h":36.97,"l":36.46,"n":729,"o":36.48,"t":"2026-09-24T16:15:00Z","v":45642,"vw":36.7493},{"c":36.99,"h":37.1499,"l":36.81,"n":402,"o":36.878,"t":"2026-09-24T16:30:00Z","v":29506,"vw":37.009898},{"c":36.91,"h":37.02,"l":36.91,"n":280,"o":36.925,"t":"2026-09-24T16:45:00Z","v":16764,"vw":36.967698},{"c":36.835,"h":36.92,"l":36.7,"n":419,"o":36.87,"t":"2026-09-24T17:00:00Z","v":29034,"vw":36.811102},{"c":36.74,"h":37.01,"l":36.71,"n":834,"o":36.835,"t":"2026-09-24T17:15:00Z","v":67408,"vw":36.846883},{"c":36.5743,"h":36.856,"l":36.55,"n":746,"o":36.71,"t":"2026-09-24T17:30:00Z","v":59339,"vw":36.732284},{"c":36.58,"h":36.675,"l":36.575,"n":351,"o":36.59,"t":"2026-09-24T17:45:00Z","v":21032,"vw":36.616597},{"c":36.81,"h":36.82,"l":36.445,"n":581,"o":36.5683,"t":"2026-09-24T18:00:00Z","v":37588,"vw":36.667295},{"c":36.94,"h":36.98,"l":36.805,"n":465,"o":36.82,"t":"2026-09-24T18:15:00Z","v":35560,"vw":36.896231},{"c":36.94,"h":37.2,"l":36.865,"n":469,"o":36.96,"t":"2026-09-24T18:30:00Z","v":30257,"vw":37.001489},{"c":37.045,"h":37.11,"l":36.875,"n":363,"o":36.93,"t":"2026-09-24T18:45:00Z","v":16847,"vw":37.020022},{"c":37.01,"h":37.09,"l":36.99,"n":465,"o":37.06,"t":"2026-09-24T19:00:00Z","v":32941,"vw":37.044698},{"c":37.1,"h":37.11,"l":36.99,"n":480,"o":37.015,"t":"2026-09-24T19:15:00Z","v":25372,"vw":37.039159},{"c":37.11,"h":37.15,"l":37.05,"n":656,"o":37.1,"t":"2026-09-24T19:30:00Z","v":44144,"vw":37.091529},{"c":37.12,"h":37.16,"l":37.05,"n":1894,"o":37.115,"t":"2026-09-24T19:45:00Z","v":151849,"vw":37.100124},{"c":37.17,"h":37.18,"l":37.11,"n":31,"o":37.11,"t":"2026-09-24T20:00:00Z","v":43233,"vw":37.111255},{"c":37.3957,"h":37.3957,"l":37.3957,"n":2,"o":37.3957,"t":"2026-09-24T20:15:00Z","v":251,"vw":37.3957},{"c":37.11,"h":37.2,"l":37.0675,"n":3,"o":37.0675,"t":"2026-09-24T20:30:00Z","v":4867,"vw":37.110976},{"c":37.35,"h":37.35,"l":37.11,"n":7,"o":37.11,"t":"2026-09-24T21:00:00Z","v":1359,"vw":37.214096},{"c":37.35,"h":37.35,"l":37.35,"n":2,"o":37.35,"t":"2026-09-24T21:45:00Z","v":111,"vw":37.35},{"c":37.4,"h":37.4,"l":36.96,"n":12,"o":36.96,"t":"2026-09-24T22:45:00Z","v":354,"vw":37.18},{"c":36.83,"h":36.83,"l":36.83,"n":4,"o":36.83,"t":"2026-09-24T23:15:00Z","v":931,"vw":36.83},{"c":36.9,"h":36.9,"l":36.84,"n":8,"o":36.84,"t":"2026-09-25T08:00:00Z","v":899,"vw":36.885472},{"c":37.2,"h":37.2,"l":37.12,"n":3,"o":37.12,"t":"2026-09-25T08:30:00Z","v":505,"vw":37.159916},{"c":37.36,"h":37.38,"l":37.12,"n":15,"o":37.37,"t":"2026-09-25T09:15:00Z","v":2356,"vw":37.287331},{"c":37.36,"h":37.36,"l":37.36,"n":5,"o":37.36,"t":"2026-09-25T10:00:00Z","v":896,"vw":37.36},{"c":37.41,"h":37.41,"l":37.4,"n":2,"o":37.4,"t":"2026-09-25T11:00:00Z","v":200,"vw":37.405},{"c":37.4,"h":37.74,"l":37.4,"n":9,"o":37.74,"t":"2026-09-25T11:30:00Z","v":1302,"vw":37.481132},{"c":37.25,"h":37.26,"l":37.25,"n":14,"o":37.26,"t":"2026-09-25T12:00:00Z","v":2271,"vw":37.258951},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-09-25T12:15:00Z","v":100,"vw":37.35},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-09-25T12:30:00Z","v":123,"vw":37.52},{"c":36.775,"h":37.08,"l":36.61,"n":430,"o":37.06,"t":"2026-09-25T13:30:00Z","v":37011,"vw":36.960645},{"c":37.0527,"h":37.11,"l":36.6,"n":427,"o":36.74,"t":"2026-09-25T13:45:00Z","v":33392,"vw":36.78295},{"c":37.04,"h":37.1747,"l":36.86,"n":491,"o":37.01,"t":"2026-09-25T14:00:00Z","v":34915,"vw":36.997638},{"c":37.2,"h":37.26,"l":36.97,"n":325,"o":37.02,"t":"2026-09-25T14:15:00Z","v":16106,"vw":37.093775},{"c":37.17,"h":37.21,"l":37.09,"n":304,"o":37.2,"t":"2026-09-25T14:30:00Z","v":12605,"vw":37.154367},{"c":37.46,"h":37.53,"l":37.16,"n":390,"o":37.18,"t":"2026-09-25T14:45:00Z","v":31553,"vw":37.360263},{"c":37.61,"h":37.61,"l":37.325,"n":293,"o":37.48,"t":"2026-09-25T15:00:00Z","v":18958,"vw":37.420778},{"c":37.49,"h":37.56,"l":37.37,"n":341,"o":37.56,"t":"2026-09-25T15:15:00Z","v":17751,"vw":37.475613},{"c":37.435,"h":37.68,"l":37.43,"n":349,"o":37.6,"t":"2026-09-25T15:30:00Z","v":16687,"vw":37.557743},{"c":37.665,"h":37.665,"l":37.43,"n":337,"o":37.45,"t":"2026-09-25T15:45:00Z","v":15048,"vw":37.489018},{"c":37.7199,"h":37.96,"l":37.65,"n":498,"o":37.69,"t":"2026-09-25T16:00:00Z","v":27048,"vw":37.831432},{"c":37.61,"h":37.655,"l":37.32,"n":224,"o":37.655,"t":"2026-09-25T16:15:00Z","v":11426,"vw":37.476052},{"c":37.585,"h":37.64,"l":37.5,"n":248,"o":37.64,"t":"2026-09-25T16:30:00Z","v":9653,"vw":37.580359},{"c":37.48,"h":37.56,"l":37.41,"n":253,"o":37.56,"t":"2026-09-25T16:45:00Z","v":12217,"vw":37.469052},{"c":37.47,"h":37.57,"l":37.44,"n":270,"o":37.465,"t":"2026-09-25T17:00:00Z","v":15975,"vw":37.504725},{"c":37.28,"h":37.4806,"l":37.28,"n":185,"o":37.4806,"t":"2026-09-25T17:15:00Z","v":10296,"vw":37.34501},{"c":37.53,"h":37.54,"l":37.275,"n":340,"o":37.275,"t":"2026-09-25T17:30:00Z","v":23141,"vw":37.429518},{"c":37.57,"h":37.64,"l":37.54,"n":266,"o":37.54,"t":"2026-09-25T17:45:00Z","v":12753,"vw":37.573355},{"c":37.565,"h":37.61,"l":37.53,"n":260,"o":37.57,"t":"2026-09-25T18:00:00Z","v":10485,"vw":37.563338},{"c":37.48,"h":37.62,"l":37.435,"n":326,"o":37.56,"t":"2026-09-25T18:15:00Z","v":15255,"vw":37.559718},{"c":37.7548,"h":37.7548,"l":37.49,"n":314,"o":37.49,"t":"2026-09-25T18:30:00Z","v":15862,"vw":37.616135},{"c":37.67,"h":37.77,"l":37.67,"n":417,"o":37.76,"t":"2026-09-25T18:45:00Z","v":27256,"vw":37.706837},{"c":37.827,"h":37.827,"l":37.64,"n":505,"o":37.67,"t":"2026-09-25T19:00:00Z","v":29986,"vw":37.755803},{"c":37.8,"h":37.895,"l":37.8,"n":444,"o":37.8299,"t":"2026-09-25T19:15:00Z","v":34566,"vw":37.852944},{"c":37.91,"h":37.93,"l":37.8,"n":842,"o":37.8,"t":"2026-09-25T19:30:00Z","v":47328,"vw":37.875375},{"c":37.87,"h":37.9407,"l":37.75,"n":2172,"o":37.925,"t":"2026-09-25T19:45:00Z","v":153398,"vw":37.848644},{"c":37.87,"h":37.87,"l":37.87,"n":12,"o":37.87,"t":"2026-09-25T20:00:00Z","v":78571,"vw":37.87},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-25T20:15:00Z","v":190,"vw":37.6},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-09-25T20:30:00Z","v":3978,"vw":37.87},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-25T21:00:00Z","v":100,"vw":38},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-25T23:15:00Z","v":100,"vw":38},{"c":36.25,"h":36.25,"l":36.25,"n":4,"o":36.25,"t":"2026-09-28T08:15:00Z","v":266,"vw":36.25},{"c":36.24,"h":36.24,"l":36.21,"n":5,"o":36.21,"t":"2026-09-28T08:45:00Z","v":404,"vw":36.222513},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-09-28T09:45:00Z","v":100,"vw":36.42},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-28T10:00:00Z","v":400,"vw":36.25},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-09-28T10:45:00Z","v":2505,"vw":36.25},{"c":36.25,"h":36.33,"l":36.07,"n":131,"o":36.33,"t":"2026-09-28T11:00:00Z","v":9514,"vw":36.230575},{"c":36.15,"h":36.25,"l":36.04,"n":12,"o":36.05,"t":"2026-09-28T11:15:00Z","v":2385,"vw":36.148696},{"c":36.03,"h":36.25,"l":36,"n":54,"o":36.25,"t":"2026-09-28T11:30:00Z","v":6334,"vw":36.068814},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-09-28T11:45:00Z","v":100,"vw":36.1},{"c":36.31,"h":36.42,"l":36.15,"n":34,"o":36.35,"t":"2026-09-28T12:15:00Z","v":4869,"vw":36.283868},{"c":36.2,"h":36.24,"l":36.156,"n":12,"o":36.23,"t":"2026-09-28T12:30:00Z","v":904,"vw":36.199973},{"c":36.26,"h":36.26,"l":36.25,"n":3,"o":36.25,"t":"2026-09-28T12:45:00Z","v":548,"vw":36.257828},{"c":36.33,"h":36.33,"l":36,"n":7,"o":36,"t":"2026-09-28T13:00:00Z","v":914,"vw":36.149407},{"c":36.03,"h":36.2,"l":36.03,"n":10,"o":36.2,"t":"2026-09-28T13:15:00Z","v":382,"vw":36.086667},{"c":37.17,"h":37.2627,"l":35.61,"n":1456,"o":36.145,"t":"2026-09-28T13:30:00Z","v":134758,"vw":36.248472},{"c":37.55,"h":37.64,"l":37.12,"n":586,"o":37.26,"t":"2026-09-28T13:45:00Z","v":32230,"vw":37.409106},{"c":37.75,"h":37.955,"l":37.5923,"n":522,"o":37.6,"t":"2026-09-28T14:00:00Z","v":42852,"vw":37.745733},{"c":37.96,"h":37.99,"l":37.69,"n":505,"o":37.77,"t":"2026-09-28T14:15:00Z","v":28001,"vw":37.849583},{"c":37.4405,"h":38,"l":37.41,"n":565,"o":37.95,"t":"2026-09-28T14:30:00Z","v":37370,"vw":37.714807},{"c":37.1577,"h":37.47,"l":37.14,"n":587,"o":37.42,"t":"2026-09-28T14:45:00Z","v":42515,"vw":37.250928},{"c":37.185,"h":37.22,"l":37.05,"n":389,"o":37.14,"t":"2026-09-28T15:00:00Z","v":15429,"vw":37.139069},{"c":37.08,"h":37.32,"l":37.05,"n":429,"o":37.16,"t":"2026-09-28T15:15:00Z","v":23587,"vw":37.207616},{"c":36.92,"h":37.08,"l":36.9,"n":334,"o":37.06,"t":"2026-09-28T15:30:00Z","v":24104,"vw":36.969232},{"c":36.91,"h":36.98,"l":36.87,"n":353,"o":36.95,"t":"2026-09-28T15:45:00Z","v":20699,"vw":36.928288},{"c":36.76,"h":36.99,"l":36.76,"n":322,"o":36.93,"t":"2026-09-28T16:00:00Z","v":21870,"vw":36.903763},{"c":37.3,"h":37.345,"l":36.73,"n":719,"o":36.789,"t":"2026-09-28T16:15:00Z","v":44003,"vw":36.992973},{"c":37.035,"h":37.28,"l":36.93,"n":445,"o":37.28,"t":"2026-09-28T16:30:00Z","v":30403,"vw":37.104439},{"c":37.24,"h":37.24,"l":36.94,"n":340,"o":37.04,"t":"2026-09-28T16:45:00Z","v":27694,"vw":37.092298},{"c":37.455,"h":37.65,"l":37.12,"n":614,"o":37.235,"t":"2026-09-28T17:00:00Z","v":40223,"vw":37.344237},{"c":37.45,"h":37.485,"l":37.295,"n":401,"o":37.485,"t":"2026-09-28T17:15:00Z","v":25057,"vw":37.425203},{"c":37.41,"h":37.51,"l":37.38,"n":396,"o":37.45,"t":"2026-09-28T17:30:00Z","v":22647,"vw":37.450451},{"c":37.51,"h":37.52,"l":37.34,"n":450,"o":37.415,"t":"2026-09-28T17:45:00Z","v":31673,"vw":37.439345},{"c":37.63,"h":37.64,"l":37.47,"n":530,"o":37.525,"t":"2026-09-28T18:00:00Z","v":38107,"vw":37.527022},{"c":37.56,"h":37.64,"l":37.4,"n":524,"o":37.63,"t":"2026-09-28T18:15:00Z","v":36777,"vw":37.516793},{"c":37.56,"h":37.6,"l":37.48,"n":483,"o":37.53,"t":"2026-09-28T18:30:00Z","v":32824,"vw":37.553816},{"c":37.68,"h":37.68,"l":37.48,"n":543,"o":37.55,"t":"2026-09-28T18:45:00Z","v":33445,"vw":37.562313},{"c":37.51,"h":37.69,"l":37.475,"n":498,"o":37.68,"t":"2026-09-28T19:00:00Z","v":33197,"vw":37.533059},{"c":37.59,"h":37.615,"l":37.5,"n":600,"o":37.525,"t":"2026-09-28T19:15:00Z","v":33406,"vw":37.557925},{"c":37.55,"h":37.64,"l":37.51,"n":842,"o":37.5999,"t":"2026-09-28T19:30:00Z","v":47550,"vw":37.572951},{"c":37.42,"h":37.54,"l":37.38,"n":2511,"o":37.54,"t":"2026-09-28T19:45:00Z","v":148796,"vw":37.439526},{"c":37.39,"h":37.41,"l":37.39,"n":23,"o":37.41,"t":"2026-09-28T20:00:00Z","v":66316,"vw":37.409937},{"c":37.33,"h":37.49,"l":37.2,"n":15,"o":37.49,"t":"2026-09-28T20:30:00Z","v":3128,"vw":37.41017},{"c":37.5,"h":37.5,"l":37.5,"n":23,"o":37.5,"t":"2026-09-28T22:15:00Z","v":484,"vw":37.5},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-09-28T22:45:00Z","v":100,"vw":37.5},{"c":37.4,"h":37.4,"l":37.16,"n":9,"o":37.16,"t":"2026-09-29T08:00:00Z","v":626,"vw":37.202179},{"c":37.07,"h":37.07,"l":37.07,"n":2,"o":37.07,"t":"2026-09-29T09:30:00Z","v":186,"vw":37.07},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-09-29T09:45:00Z","v":100,"vw":36.51},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-09-29T10:00:00Z","v":100,"vw":37.4},{"c":38,"h":38,"l":37.81,"n":14,"o":37.81,"t":"2026-09-29T11:45:00Z","v":1391,"vw":37.981157},{"c":38.1829,"h":38.1829,"l":38.1829,"n":1,"o":38.1829,"t":"2026-09-29T12:15:00Z","v":100,"vw":38.1829},{"c":37.8,"h":37.83,"l":37.8,"n":7,"o":37.83,"t":"2026-09-29T13:00:00Z","v":1115,"vw":37.827273},{"c":38.1582,"h":38.1582,"l":38.1582,"n":1,"o":38.1582,"t":"2026-09-29T13:15:00Z","v":350,"vw":38.1582},{"c":37.38,"h":38.35,"l":37.23,"n":758,"o":38.1,"t":"2026-09-29T13:30:00Z","v":69665,"vw":37.777908},{"c":37.5,"h":37.62,"l":37.18,"n":354,"o":37.31,"t":"2026-09-29T13:45:00Z","v":18151,"vw":37.355343},{"c":37.33,"h":37.7,"l":37.29,"n":508,"o":37.49,"t":"2026-09-29T14:00:00Z","v":30603,"vw":37.434523},{"c":37.52,"h":37.77,"l":37.2163,"n":579,"o":37.31,"t":"2026-09-29T14:15:00Z","v":54493,"vw":37.509683},{"c":37.5991,"h":37.64,"l":37.44,"n":450,"o":37.54,"t":"2026-09-29T14:30:00Z","v":28807,"vw":37.540428},{"c":37.35,"h":37.64,"l":37.28,"n":609,"o":37.64,"t":"2026-09-29T14:45:00Z","v":35250,"vw":37.452063},{"c":37.05,"h":37.385,"l":37.05,"n":465,"o":37.32,"t":"2026-09-29T15:00:00Z","v":21164,"vw":37.26181},{"c":36.97,"h":37.19,"l":36.92,"n":612,"o":37.07,"t":"2026-09-29T15:15:00Z","v":41067,"vw":37.038448},{"c":37.02,"h":37.23,"l":36.97,"n":488,"o":37.01,"t":"2026-09-29T15:30:00Z","v":30663,"vw":37.080812},{"c":37.095,"h":37.18,"l":37,"n":334,"o":37.02,"t":"2026-09-29T15:45:00Z","v":16793,"vw":37.073128},{"c":37.065,"h":37.15,"l":37.05,"n":281,"o":37.13,"t":"2026-09-29T16:00:00Z","v":11946,"vw":37.100186},{"c":37.23,"h":37.255,"l":37.05,"n":293,"o":37.05,"t":"2026-09-29T16:15:00Z","v":13676,"vw":37.15366},{"c":37.21,"h":37.28,"l":37.21,"n":402,"o":37.255,"t":"2026-09-29T16:30:00Z","v":17296,"vw":37.237205},{"c":37.131,"h":37.2784,"l":37.1205,"n":345,"o":37.21,"t":"2026-09-29T16:45:00Z","v":16007,"vw":37.211364},{"c":37.15,"h":37.18,"l":37.095,"n":313,"o":37.155,"t":"2026-09-29T17:00:00Z","v":17330,"vw":37.146637},{"c":37.205,"h":37.21,"l":37.11,"n":223,"o":37.165,"t":"2026-09-29T17:15:00Z","v":10460,"vw":37.162485},{"c":37.21,"h":37.27,"l":37.18,"n":385,"o":37.2499,"t":"2026-09-29T17:30:00Z","v":16115,"vw":37.220034},{"c":37.095,"h":37.255,"l":36.9883,"n":427,"o":37.22,"t":"2026-09-29T17:45:00Z","v":22189,"vw":37.126849},{"c":37.27,"h":37.48,"l":37.12,"n":1817,"o":37.12,"t":"2026-09-29T18:00:00Z","v":132107,"vw":37.29505},{"c":36.98,"h":37.3196,"l":36.96,"n":558,"o":37.27,"t":"2026-09-29T18:15:00Z","v":41970,"vw":37.130528},{"c":36.809,"h":37.03,"l":36.809,"n":1997,"o":36.98,"t":"2026-09-29T18:30:00Z","v":178742,"vw":36.981622},{"c":36.92,"h":37.01,"l":36.81,"n":1749,"o":36.81,"t":"2026-09-29T18:45:00Z","v":163385,"vw":36.900501},{"c":37.12,"h":37.19,"l":36.89,"n":1627,"o":36.92,"t":"2026-09-29T19:00:00Z","v":153033,"vw":36.973537},{"c":37.18,"h":37.28,"l":37.11,"n":539,"o":37.11,"t":"2026-09-29T19:15:00Z","v":32374,"vw":37.208585},{"c":37.155,"h":37.29,"l":37.095,"n":850,"o":37.16,"t":"2026-09-29T19:30:00Z","v":48992,"vw":37.203739},{"c":37.14,"h":37.2009,"l":37.06,"n":2077,"o":37.14,"t":"2026-09-29T19:45:00Z","v":143191,"vw":37.149164},{"c":37.14,"h":37.14,"l":37.14,"n":17,"o":37.14,"t":"2026-09-29T20:00:00Z","v":58673,"vw":37.14},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-09-29T20:15:00Z","v":1410,"vw":37.14},{"c":37.88,"h":37.88,"l":37.14,"n":2,"o":37.14,"t":"2026-09-29T20:30:00Z","v":4600,"vw":37.156087},{"c":37.5,"h":37.51,"l":37.19,"n":9,"o":37.19,"t":"2026-09-30T08:00:00Z","v":715,"vw":37.372857},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-09-30T11:00:00Z","v":100,"vw":36.76},{"c":37.3,"h":37.3,"l":37.3,"n":2,"o":37.3,"t":"2026-09-30T11:30:00Z","v":328,"vw":37.3},{"c":37.9387,"h":37.9387,"l":37.9387,"n":2,"o":37.9387,"t":"2026-09-30T12:30:00Z","v":1001,"vw":37.9387},{"c":37.98,"h":37.98,"l":37.98,"n":3,"o":37.98,"t":"2026-09-30T13:00:00Z","v":187,"vw":37.98},{"c":37.455,"h":37.69,"l":37.29,"n":564,"o":37.62,"t":"2026-09-30T13:30:00Z","v":36115,"vw":37.483793},{"c":37.41,"h":37.46,"l":37.03,"n":682,"o":37.46,"t":"2026-09-30T13:45:00Z","v":44777,"vw":37.257522},{"c":38.47,"h":38.7,"l":37.41,"n":1875,"o":37.41,"t":"2026-09-30T14:00:00Z","v":154872,"vw":38.00947},{"c":38.04,"h":38.52,"l":37.92,"n":1446,"o":38.4707,"t":"2026-09-30T14:15:00Z","v":109911,"vw":38.179039},{"c":37.5,"h":38.01,"l":37.34,"n":1653,"o":38.01,"t":"2026-09-30T14:30:00Z","v":153207,"vw":37.601402},{"c":36.87,"h":37.5,"l":36.87,"n":856,"o":37.5,"t":"2026-09-30T14:45:00Z","v":53183,"vw":37.276137},{"c":36.86,"h":37.01,"l":36.64,"n":1658,"o":36.87,"t":"2026-09-30T15:00:00Z","v":114074,"vw":36.80526},{"c":36.6,"h":36.92,"l":36.508,"n":739,"o":36.88,"t":"2026-09-30T15:15:00Z","v":49592,"vw":36.673634},{"c":36.58,"h":36.87,"l":36.57,"n":736,"o":36.57,"t":"2026-09-30T15:30:00Z","v":46417,"vw":36.754217},{"c":36.705,"h":36.77,"l":36.55,"n":423,"o":36.56,"t":"2026-09-30T15:45:00Z","v":21286,"vw":36.650734},{"c":36.95,"h":37,"l":36.65,"n":766,"o":36.68,"t":"2026-09-30T16:00:00Z","v":62687,"vw":36.790691},{"c":37.04,"h":37.05,"l":36.8463,"n":362,"o":36.92,"t":"2026-09-30T16:15:00Z","v":15803,"vw":36.89736},{"c":37.1,"h":37.13,"l":36.99,"n":428,"o":37.05,"t":"2026-09-30T16:30:00Z","v":14011,"vw":37.056025},{"c":37.1,"h":37.13,"l":37,"n":439,"o":37.08,"t":"2026-09-30T16:45:00Z","v":18289,"vw":37.05709},{"c":36.905,"h":37.11,"l":36.9,"n":364,"o":37.11,"t":"2026-09-30T17:00:00Z","v":13207,"vw":37.014013},{"c":36.89,"h":36.93,"l":36.8,"n":286,"o":36.93,"t":"2026-09-30T17:15:00Z","v":10937,"vw":36.863862},{"c":36.78,"h":36.8891,"l":36.78,"n":308,"o":36.88,"t":"2026-09-30T17:30:00Z","v":13941,"vw":36.843022},{"c":36.93,"h":36.94,"l":36.74,"n":473,"o":36.765,"t":"2026-09-30T17:45:00Z","v":27334,"vw":36.820389},{"c":36.91,"h":36.95,"l":36.81,"n":343,"o":36.94,"t":"2026-09-30T18:00:00Z","v":19061,"vw":36.895853},{"c":36.875,"h":36.9,"l":36.82,"n":359,"o":36.86,"t":"2026-09-30T18:15:00Z","v":16278,"vw":36.857913},{"c":37.01,"h":37.055,"l":36.89,"n":786,"o":36.89,"t":"2026-09-30T18:30:00Z","v":34782,"vw":36.976442},{"c":36.96,"h":36.99,"l":36.775,"n":598,"o":36.99,"t":"2026-09-30T18:45:00Z","v":32174,"vw":36.878416},{"c":37.045,"h":37.1,"l":36.96,"n":598,"o":36.97,"t":"2026-09-30T19:00:00Z","v":25519,"vw":37.020218},{"c":36.93,"h":37.07,"l":36.93,"n":572,"o":37.03,"t":"2026-09-30T19:15:00Z","v":25122,"vw":37.005739},{"c":36.8,"h":36.93,"l":36.68,"n":937,"o":36.93,"t":"2026-09-30T19:30:00Z","v":45340,"vw":36.803562},{"c":36.685,"h":37.01,"l":36.68,"n":2506,"o":36.81,"t":"2026-09-30T19:45:00Z","v":166061,"vw":36.850791},{"c":36.69,"h":36.69,"l":36.69,"n":12,"o":36.69,"t":"2026-09-30T20:00:00Z","v":82976,"vw":36.69},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-09-30T20:30:00Z","v":7034,"vw":36.69},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-09-30T21:30:00Z","v":120,"vw":36.6},{"c":36.15,"h":37.07,"l":36.15,"n":84,"o":36.68,"t":"2026-10-01T08:00:00Z","v":4778,"vw":36.655286},{"c":36.58,"h":36.58,"l":36.58,"n":3,"o":36.58,"t":"2026-10-01T08:15:00Z","v":290,"vw":36.58},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-01T08:30:00Z","v":292,"vw":36.3},{"c":36.31,"h":36.66,"l":36.31,"n":12,"o":36.65,"t":"2026-10-01T10:00:00Z","v":1363,"vw":36.54934},{"c":36.05,"h":36.36,"l":36.05,"n":37,"o":36.36,"t":"2026-10-01T10:15:00Z","v":3502,"vw":36.232336},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-01T12:15:00Z","v":101,"vw":36.51},{"c":36.46,"h":36.46,"l":36.46,"n":2,"o":36.46,"t":"2026-10-01T12:45:00Z","v":101,"vw":36.46},{"c":36.4,"h":36.43,"l":36,"n":14,"o":36.38,"t":"2026-10-01T13:00:00Z","v":558,"vw":36.253432},{"c":36.11,"h":36.51,"l":35.8901,"n":636,"o":36.435,"t":"2026-10-01T13:30:00Z","v":54343,"vw":36.259755},{"c":36.5148,"h":36.59,"l":36.16,"n":338,"o":36.16,"t":"2026-10-01T13:45:00Z","v":25736,"vw":36.319572},{"c":35.99,"h":36.41,"l":35.915,"n":775,"o":36.41,"t":"2026-10-01T14:00:00Z","v":57643,"vw":36.041512},{"c":35.98,"h":36.05,"l":35.645,"n":1040,"o":36.01,"t":"2026-10-01T14:15:00Z","v":53618,"vw":35.900285},{"c":35.9,"h":36.16,"l":35.9,"n":286,"o":35.975,"t":"2026-10-01T14:30:00Z","v":13978,"vw":36.039847},{"c":35.67,"h":36.0289,"l":35.62,"n":510,"o":35.9,"t":"2026-10-01T14:45:00Z","v":36381,"vw":35.769085},{"c":35.58,"h":35.67,"l":35.34,"n":591,"o":35.67,"t":"2026-10-01T15:00:00Z","v":30478,"vw":35.491934},{"c":35.94,"h":35.97,"l":35.5801,"n":461,"o":35.6,"t":"2026-10-01T15:15:00Z","v":31859,"vw":35.818599},{"c":35.76,"h":36.035,"l":35.71,"n":385,"o":35.93,"t":"2026-10-01T15:30:00Z","v":21476,"vw":35.836276},{"c":35.955,"h":36.06,"l":35.66,"n":522,"o":35.79,"t":"2026-10-01T15:45:00Z","v":52100,"vw":35.859314},{"c":36.245,"h":36.32,"l":35.965,"n":963,"o":35.965,"t":"2026-10-01T16:00:00Z","v":69907,"vw":36.229971},{"c":36.33,"h":36.42,"l":36.22,"n":605,"o":36.24,"t":"2026-10-01T16:15:00Z","v":42255,"vw":36.2973},{"c":36.545,"h":36.635,"l":36.34,"n":1284,"o":36.34,"t":"2026-10-01T16:30:00Z","v":98051,"vw":36.488588},{"c":36.41,"h":36.575,"l":36.4,"n":928,"o":36.535,"t":"2026-10-01T16:45:00Z","v":65881,"vw":36.464063},{"c":36.55,"h":36.55,"l":36.41,"n":585,"o":36.41,"t":"2026-10-01T17:00:00Z","v":51489,"vw":36.475576},{"c":36.53,"h":36.71,"l":36.53,"n":597,"o":36.535,"t":"2026-10-01T17:15:00Z","v":36734,"vw":36.612909},{"c":36.465,"h":36.77,"l":36.36,"n":435,"o":36.54,"t":"2026-10-01T17:30:00Z","v":35989,"vw":36.513469},{"c":35.94,"h":36.51,"l":35.845,"n":814,"o":36.49,"t":"2026-10-01T17:45:00Z","v":74867,"vw":36.198434},{"c":36.035,"h":36.1,"l":35.83,"n":527,"o":35.95,"t":"2026-10-01T18:00:00Z","v":33576,"vw":35.966846},{"c":36.03,"h":36.2,"l":36,"n":833,"o":36.025,"t":"2026-10-01T18:15:00Z","v":52319,"vw":36.064849},{"c":35.94,"h":36.02,"l":35.92,"n":324,"o":36.02,"t":"2026-10-01T18:30:00Z","v":20438,"vw":35.948845},{"c":36.102,"h":36.14,"l":35.92,"n":418,"o":35.94,"t":"2026-10-01T18:45:00Z","v":22974,"vw":36.029049},{"c":36.09,"h":36.1,"l":36.03,"n":301,"o":36.1,"t":"2026-10-01T19:00:00Z","v":14641,"vw":36.067491},{"c":35.745,"h":36.095,"l":35.72,"n":792,"o":36.095,"t":"2026-10-01T19:15:00Z","v":58758,"vw":35.900129},{"c":35.63,"h":35.8,"l":35.61,"n":1089,"o":35.76,"t":"2026-10-01T19:30:00Z","v":65383,"vw":35.697768},{"c":35.73,"h":35.775,"l":35.595,"n":3091,"o":35.62,"t":"2026-10-01T19:45:00Z","v":195976,"vw":35.69425},{"c":35.75,"h":35.75,"l":35.72,"n":22,"o":35.72,"t":"2026-10-01T20:00:00Z","v":71081,"vw":35.749758},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-01T20:15:00Z","v":2820,"vw":35.75},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-01T20:30:00Z","v":6303,"vw":35.75},{"c":36.0535,"h":36.0535,"l":36.0535,"n":1,"o":36.0535,"t":"2026-10-01T20:45:00Z","v":100,"vw":36.0535},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-01T21:00:00Z","v":320,"vw":36.1},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-10-01T22:00:00Z","v":513,"vw":35.81},{"c":36.0708,"h":36.0708,"l":36.0708,"n":1,"o":36.0708,"t":"2026-10-01T22:45:00Z","v":200,"vw":36.0708},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-02T08:15:00Z","v":238,"vw":36.25},{"c":36.25,"h":36.25,"l":36.25,"n":15,"o":36.25,"t":"2026-10-02T10:15:00Z","v":254,"vw":36.25},{"c":35.98,"h":36.1,"l":35.98,"n":6,"o":36.07,"t":"2026-10-02T11:00:00Z","v":989,"vw":36.078947},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-02T11:30:00Z","v":301,"vw":36.25},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-02T11:45:00Z","v":200,"vw":35.75},{"c":36.47,"h":36.47,"l":36.38,"n":10,"o":36.38,"t":"2026-10-02T12:30:00Z","v":732,"vw":36.416},{"c":36.54,"h":36.54,"l":36.54,"n":10,"o":36.54,"t":"2026-10-02T13:00:00Z","v":3839,"vw":36.54},{"c":36.84,"h":36.84,"l":36.83,"n":6,"o":36.84,"t":"2026-10-02T13:15:00Z","v":2600,"vw":36.838462},{"c":37.135,"h":37.515,"l":36.67,"n":782,"o":36.87,"t":"2026-10-02T13:30:00Z","v":73237,"vw":37.072537},{"c":37.53,"h":37.55,"l":37.06,"n":906,"o":37.19,"t":"2026-10-02T13:45:00Z","v":65241,"vw":37.244938},{"c":38.19,"h":38.23,"l":37.32,"n":937,"o":37.48,"t":"2026-10-02T14:00:00Z","v":65102,"vw":37.817863},{"c":38.02,"h":38.23,"l":37.855,"n":732,"o":38.22,"t":"2026-10-02T14:15:00Z","v":47615,"vw":38.069362},{"c":37.915,"h":38.12,"l":37.88,"n":798,"o":38.01,"t":"2026-10-02T14:30:00Z","v":66881,"vw":38.004549},{"c":37.84,"h":38.01,"l":37.665,"n":851,"o":37.93,"t":"2026-10-02T14:45:00Z","v":61200,"vw":37.858435},{"c":37.46,"h":37.85,"l":37.36,"n":597,"o":37.845,"t":"2026-10-02T15:00:00Z","v":47494,"vw":37.525902},{"c":37.31,"h":37.545,"l":37.14,"n":586,"o":37.48,"t":"2026-10-02T15:15:00Z","v":29186,"vw":37.347366},{"c":37.18,"h":37.3799,"l":37.12,"n":433,"o":37.26,"t":"2026-10-02T15:30:00Z","v":30501,"vw":37.219645},{"c":37.415,"h":37.415,"l":37.15,"n":329,"o":37.175,"t":"2026-10-02T15:45:00Z","v":18125,"vw":37.283774},{"c":37.442,"h":37.5099,"l":37.4,"n":407,"o":37.445,"t":"2026-10-02T16:00:00Z","v":18565,"vw":37.443583},{"c":37.37,"h":37.52,"l":37.37,"n":337,"o":37.46,"t":"2026-10-02T16:15:00Z","v":15269,"vw":37.459377},{"c":37.215,"h":37.41,"l":37.15,"n":278,"o":37.4,"t":"2026-10-02T16:30:00Z","v":16148,"vw":37.327104},{"c":37.4,"h":37.49,"l":37.25,"n":372,"o":37.25,"t":"2026-10-02T16:45:00Z","v":21686,"vw":37.418371},{"c":37.47,"h":37.49,"l":37.38,"n":261,"o":37.42,"t":"2026-10-02T17:00:00Z","v":11136,"vw":37.443853},{"c":37.46,"h":37.55,"l":37.425,"n":284,"o":37.49,"t":"2026-10-02T17:15:00Z","v":10472,"vw":37.476076},{"c":37.515,"h":37.535,"l":37.44,"n":353,"o":37.46,"t":"2026-10-02T17:30:00Z","v":12190,"vw":37.492912},{"c":37.65,"h":37.65,"l":37.5,"n":425,"o":37.51,"t":"2026-10-02T17:45:00Z","v":25468,"vw":37.589782},{"c":37.475,"h":37.66,"l":37.44,"n":358,"o":37.65,"t":"2026-10-02T18:00:00Z","v":30726,"vw":37.588621},{"c":37.645,"h":37.645,"l":37.46,"n":324,"o":37.46,"t":"2026-10-02T18:15:00Z","v":14969,"vw":37.592132},{"c":37.67,"h":37.74,"l":37.6,"n":512,"o":37.65,"t":"2026-10-02T18:30:00Z","v":34802,"vw":37.673594},{"c":37.775,"h":37.795,"l":37.695,"n":326,"o":37.695,"t":"2026-10-02T18:45:00Z","v":12746,"vw":37.738662},{"c":37.93,"h":37.97,"l":37.67,"n":441,"o":37.79,"t":"2026-10-02T19:00:00Z","v":25550,"vw":37.816229},{"c":37.885,"h":37.93,"l":37.85,"n":734,"o":37.92,"t":"2026-10-02T19:15:00Z","v":35092,"vw":37.900322},{"c":37.8485,"h":37.95,"l":37.8001,"n":906,"o":37.885,"t":"2026-10-02T19:30:00Z","v":48633,"vw":37.896158},{"c":37.92,"h":37.96,"l":37.7901,"n":1632,"o":37.84,"t":"2026-10-02T19:45:00Z","v":112111,"vw":37.882442},{"c":37.5,"h":37.91,"l":37.5,"n":20,"o":37.91,"t":"2026-10-02T20:00:00Z","v":46520,"vw":37.907636},{"c":37.91,"h":37.91,"l":37.91,"n":3,"o":37.91,"t":"2026-10-02T20:15:00Z","v":5642,"vw":37.91},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-02T20:30:00Z","v":6387,"vw":37.91},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-02T21:45:00Z","v":150,"vw":37.9},{"c":37.93,"h":38.01,"l":37.72,"n":55,"o":37.9,"t":"2026-10-05T08:00:00Z","v":1548,"vw":37.937164},{"c":38.1,"h":38.1,"l":38,"n":10,"o":38,"t":"2026-10-05T08:15:00Z","v":1716,"vw":38.0625},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-05T08:30:00Z","v":415,"vw":38.05},{"c":38.5,"h":38.5,"l":38.04,"n":11,"o":38.05,"t":"2026-10-05T09:00:00Z","v":1285,"vw":38.148219},{"c":38.04,"h":38.04,"l":38.03,"n":14,"o":38.04,"t":"2026-10-05T09:15:00Z","v":770,"vw":38.037517},{"c":38.02,"h":38.02,"l":38.02,"n":8,"o":38.02,"t":"2026-10-05T09:30:00Z","v":576,"vw":38.02},{"c":37.95,"h":37.95,"l":37.95,"n":10,"o":37.95,"t":"2026-10-05T10:00:00Z","v":530,"vw":37.95},{"c":38.4,"h":38.4,"l":38.15,"n":10,"o":38.15,"t":"2026-10-05T10:45:00Z","v":2695,"vw":38.342164},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-05T11:15:00Z","v":500,"vw":38.1},{"c":38.4401,"h":38.4401,"l":38.4401,"n":1,"o":38.4401,"t":"2026-10-05T12:00:00Z","v":100,"vw":38.4401},{"c":38.11,"h":38.24,"l":38.11,"n":7,"o":38.24,"t":"2026-10-05T12:15:00Z","v":600,"vw":38.162},{"c":38.39,"h":38.5,"l":38.37,"n":43,"o":38.5,"t":"2026-10-05T13:00:00Z","v":2891,"vw":38.408068},{"c":38.72,"h":38.72,"l":38.48,"n":33,"o":38.48,"t":"2026-10-05T13:15:00Z","v":2357,"vw":38.638182},{"c":37.815,"h":38.57,"l":37.7926,"n":908,"o":38.55,"t":"2026-10-05T13:30:00Z","v":82762,"vw":38.282818},{"c":38.28,"h":38.33,"l":37.66,"n":737,"o":37.77,"t":"2026-10-05T13:45:00Z","v":59888,"vw":37.918702},{"c":38.67,"h":39.045,"l":38.35,"n":976,"o":38.35,"t":"2026-10-05T14:00:00Z","v":60032,"vw":38.74746},{"c":38.268,"h":38.6641,"l":38.17,"n":574,"o":38.64,"t":"2026-10-05T14:15:00Z","v":44642,"vw":38.398746},{"c":38.405,"h":38.55,"l":38.16,"n":535,"o":38.22,"t":"2026-10-05T14:30:00Z","v":43591,"vw":38.294731},{"c":38.83,"h":38.865,"l":38.31,"n":882,"o":38.41,"t":"2026-10-05T14:45:00Z","v":77273,"vw":38.653737},{"c":38.41,"h":38.83,"l":38.41,"n":784,"o":38.82,"t":"2026-10-05T15:00:00Z","v":53653,"vw":38.628446},{"c":38.27,"h":38.4,"l":38.13,"n":447,"o":38.385,"t":"2026-10-05T15:15:00Z","v":27737,"vw":38.277415},{"c":38.62,"h":38.63,"l":38.24,"n":669,"o":38.28,"t":"2026-10-05T15:30:00Z","v":45926,"vw":38.454422},{"c":38.585,"h":38.669,"l":38.5,"n":537,"o":38.59,"t":"2026-10-05T15:45:00Z","v":38543,"vw":38.577631},{"c":38.47,"h":38.61,"l":38.45,"n":575,"o":38.585,"t":"2026-10-05T16:00:00Z","v":38241,"vw":38.52636},{"c":38.4,"h":38.4799,"l":38.38,"n":380,"o":38.45,"t":"2026-10-05T16:15:00Z","v":19503,"vw":38.427421},{"c":38.49,"h":38.5,"l":38.4,"n":438,"o":38.42,"t":"2026-10-05T16:30:00Z","v":15195,"vw":38.435031},{"c":38.6,"h":38.7,"l":38.45,"n":841,"o":38.48,"t":"2026-10-05T16:45:00Z","v":44770,"vw":38.560322},{"c":38.395,"h":38.63,"l":38.29,"n":744,"o":38.61,"t":"2026-10-05T17:00:00Z","v":85516,"vw":38.48027},{"c":38.45,"h":38.47,"l":38.34,"n":341,"o":38.395,"t":"2026-10-05T17:15:00Z","v":18398,"vw":38.429775},{"c":38.46,"h":38.5,"l":38.37,"n":523,"o":38.45,"t":"2026-10-05T17:30:00Z","v":32358,"vw":38.440047},{"c":38.6,"h":38.6,"l":38.455,"n":673,"o":38.47,"t":"2026-10-05T17:45:00Z","v":39803,"vw":38.558464},{"c":38.6,"h":38.7,"l":38.55,"n":669,"o":38.645,"t":"2026-10-05T18:00:00Z","v":34017,"vw":38.638525},{"c":38.6,"h":38.6999,"l":38.53,"n":562,"o":38.61,"t":"2026-10-05T18:15:00Z","v":32038,"vw":38.585353},{"c":38.62,"h":38.665,"l":38.54,"n":491,"o":38.6,"t":"2026-10-05T18:30:00Z","v":16517,"vw":38.608218},{"c":38.7,"h":38.71,"l":38.5601,"n":456,"o":38.59,"t":"2026-10-05T18:45:00Z","v":17794,"vw":38.642816},{"c":38.8956,"h":38.9,"l":38.68,"n":548,"o":38.69,"t":"2026-10-05T19:00:00Z","v":36553,"vw":38.830853},{"c":38.76,"h":38.92,"l":38.74,"n":825,"o":38.895,"t":"2026-10-05T19:15:00Z","v":49267,"vw":38.835319},{"c":38.67,"h":38.75,"l":38.6448,"n":778,"o":38.75,"t":"2026-10-05T19:30:00Z","v":32895,"vw":38.697055},{"c":38.44,"h":38.705,"l":38.41,"n":2968,"o":38.67,"t":"2026-10-05T19:45:00Z","v":173795,"vw":38.535152},{"c":38.44,"h":38.44,"l":38.44,"n":19,"o":38.44,"t":"2026-10-05T20:00:00Z","v":79438,"vw":38.44},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-05T20:15:00Z","v":1001,"vw":38.5},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-05T20:30:00Z","v":5687,"vw":38.44},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-05T20:45:00Z","v":193,"vw":38.26},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-05T21:30:00Z","v":200,"vw":38.87},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-05T22:30:00Z","v":333,"vw":38.35},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-10-05T23:00:00Z","v":100,"vw":38.21},{"c":38.9039,"h":38.9039,"l":38.9039,"n":1,"o":38.9039,"t":"2026-10-06T12:30:00Z","v":200,"vw":38.9039},{"c":38.45,"h":38.62,"l":38.45,"n":20,"o":38.62,"t":"2026-10-06T13:15:00Z","v":589,"vw":38.522857},{"c":37.24,"h":38.43,"l":37.24,"n":856,"o":38.43,"t":"2026-10-06T13:30:00Z","v":51070,"vw":37.772651},{"c":37.197,"h":37.27,"l":36.94,"n":1670,"o":37.27,"t":"2026-10-06T13:45:00Z","v":106870,"vw":37.03843},{"c":37.42,"h":37.52,"l":37.18,"n":1313,"o":37.23,"t":"2026-10-06T14:00:00Z","v":80838,"vw":37.353592},{"c":37.5,"h":37.505,"l":37.29,"n":750,"o":37.4101,"t":"2026-10-06T14:15:00Z","v":60376,"vw":37.399},{"c":37.84,"h":37.975,"l":37.38,"n":834,"o":37.53,"t":"2026-10-06T14:30:00Z","v":57113,"vw":37.616127},{"c":37.755,"h":37.9,"l":37.57,"n":604,"o":37.825,"t":"2026-10-06T14:45:00Z","v":40348,"vw":37.750581},{"c":37.975,"h":37.975,"l":37.74,"n":454,"o":37.8,"t":"2026-10-06T15:00:00Z","v":23255,"vw":37.855327},{"c":38.24,"h":38.265,"l":37.93,"n":732,"o":38.0292,"t":"2026-10-06T15:15:00Z","v":46629,"vw":38.050404},{"c":38.36,"h":38.36,"l":38.16,"n":541,"o":38.22,"t":"2026-10-06T15:30:00Z","v":32785,"vw":38.250988},{"c":38.21,"h":38.51,"l":38.21,"n":377,"o":38.3683,"t":"2026-10-06T15:45:00Z","v":18910,"vw":38.3711},{"c":38.25,"h":38.25,"l":38.14,"n":283,"o":38.22,"t":"2026-10-06T16:00:00Z","v":13653,"vw":38.211087},{"c":38.28,"h":38.42,"l":38.27,"n":332,"o":38.27,"t":"2026-10-06T16:15:00Z","v":19011,"vw":38.335472},{"c":38.44,"h":38.44,"l":38.26,"n":216,"o":38.27,"t":"2026-10-06T16:30:00Z","v":13702,"vw":38.343482},{"c":38.32,"h":38.45,"l":38.31,"n":323,"o":38.43,"t":"2026-10-06T16:45:00Z","v":16470,"vw":38.377957},{"c":38.36,"h":38.43,"l":38.28,"n":223,"o":38.3,"t":"2026-10-06T17:00:00Z","v":8042,"vw":38.339454},{"c":38.29,"h":38.36,"l":38.205,"n":366,"o":38.36,"t":"2026-10-06T17:15:00Z","v":23608,"vw":38.301383},{"c":38.42,"h":38.45,"l":38.31,"n":370,"o":38.31,"t":"2026-10-06T17:30:00Z","v":16568,"vw":38.40288},{"c":38.3551,"h":38.43,"l":38.26,"n":422,"o":38.43,"t":"2026-10-06T17:45:00Z","v":26987,"vw":38.336051},{"c":38.42,"h":38.44,"l":38.33,"n":390,"o":38.34,"t":"2026-10-06T18:00:00Z","v":22500,"vw":38.396359},{"c":38.29,"h":38.505,"l":38.28,"n":627,"o":38.425,"t":"2026-10-06T18:15:00Z","v":53729,"vw":38.425064},{"c":38.53,"h":38.53,"l":38.23,"n":432,"o":38.305,"t":"2026-10-06T18:30:00Z","v":21129,"vw":38.352566},{"c":38.33,"h":38.5277,"l":38.33,"n":282,"o":38.5277,"t":"2026-10-06T18:45:00Z","v":14009,"vw":38.416579},{"c":38.37,"h":38.45,"l":38.3,"n":377,"o":38.34,"t":"2026-10-06T19:00:00Z","v":18720,"vw":38.387583},{"c":38.11,"h":38.35,"l":38.05,"n":509,"o":38.35,"t":"2026-10-06T19:15:00Z","v":31471,"vw":38.130844},{"c":38.045,"h":38.28,"l":38.02,"n":1607,"o":38.09,"t":"2026-10-06T19:30:00Z","v":129669,"vw":38.127959},{"c":37.94,"h":38.07,"l":37.88,"n":2952,"o":38.03,"t":"2026-10-06T19:45:00Z","v":158523,"vw":37.96003},{"c":37.93,"h":37.93,"l":37.93,"n":24,"o":37.93,"t":"2026-10-06T20:00:00Z","v":74685,"vw":37.93},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-06T20:15:00Z","v":11280,"vw":37.93},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-06T21:30:00Z","v":200,"vw":37.98},{"c":37.32,"h":37.32,"l":37.32,"n":2,"o":37.32,"t":"2026-10-07T08:30:00Z","v":101,"vw":37.32},{"c":37.37,"h":37.37,"l":37.37,"n":2,"o":37.37,"t":"2026-10-07T09:30:00Z","v":158,"vw":37.37},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-07T10:15:00Z","v":2100,"vw":37.5},{"c":37,"h":37.25,"l":37,"n":6,"o":37.17,"t":"2026-10-07T10:30:00Z","v":2536,"vw":37.17259},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-07T10:45:00Z","v":550,"vw":37},{"c":37.24,"h":37.24,"l":37.24,"n":4,"o":37.24,"t":"2026-10-07T11:00:00Z","v":129,"vw":37.24},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-10-07T11:15:00Z","v":199,"vw":37.15},{"c":37.78,"h":38.5,"l":37.71,"n":17,"o":38.5,"t":"2026-10-07T11:30:00Z","v":1848,"vw":37.847613},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-07T12:00:00Z","v":175,"vw":37.03},{"c":36.9,"h":36.9105,"l":36.9,"n":16,"o":36.9,"t":"2026-10-07T12:15:00Z","v":1524,"vw":36.907979},{"c":37,"h":37.36,"l":37,"n":2,"o":37.36,"t":"2026-10-07T12:30:00Z","v":200,"vw":37.18},{"c":36.94,"h":36.94,"l":36.9,"n":3,"o":36.9,"t":"2026-10-07T12:45:00Z","v":450,"vw":36.926667},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-07T13:15:00Z","v":435,"vw":36.79},{"c":36.8,"h":37,"l":36.35,"n":909,"o":36.67,"t":"2026-10-07T13:30:00Z","v":53797,"vw":36.641188},{"c":37.1153,"h":37.1153,"l":36.67,"n":577,"o":36.77,"t":"2026-10-07T13:45:00Z","v":18209,"vw":36.851095},{"c":36.7983,"h":37.13,"l":36.63,"n":520,"o":37.12,"t":"2026-10-07T14:00:00Z","v":31911,"vw":36.790945},{"c":36.64,"h":36.82,"l":36.54,"n":359,"o":36.79,"t":"2026-10-07T14:15:00Z","v":33103,"vw":36.687039},{"c":36.5125,"h":36.71,"l":36.48,"n":417,"o":36.66,"t":"2026-10-07T14:30:00Z","v":44410,"vw":36.604647},{"c":36.6,"h":36.68,"l":36.4934,"n":205,"o":36.535,"t":"2026-10-07T14:45:00Z","v":9021,"vw":36.598767},{"c":36.59,"h":36.74,"l":36.5,"n":271,"o":36.61,"t":"2026-10-07T15:00:00Z","v":19164,"vw":36.594128},{"c":36.515,"h":36.62,"l":36.49,"n":272,"o":36.59,"t":"2026-10-07T15:15:00Z","v":13859,"vw":36.532988},{"c":36.62,"h":36.7,"l":36.45,"n":376,"o":36.48,"t":"2026-10-07T15:30:00Z","v":21502,"vw":36.605281},{"c":36.55,"h":36.57,"l":36.44,"n":448,"o":36.57,"t":"2026-10-07T15:45:00Z","v":19608,"vw":36.48476},{"c":36.625,"h":36.7,"l":36.51,"n":502,"o":36.52,"t":"2026-10-07T16:00:00Z","v":33603,"vw":36.60398},{"c":36.855,"h":36.93,"l":36.635,"n":485,"o":36.635,"t":"2026-10-07T16:15:00Z","v":22505,"vw":36.794247},{"c":36.84,"h":36.96,"l":36.74,"n":525,"o":36.83,"t":"2026-10-07T16:30:00Z","v":33099,"vw":36.844648},{"c":36.85,"h":37.01,"l":36.825,"n":557,"o":36.845,"t":"2026-10-07T16:45:00Z","v":31498,"vw":36.921725},{"c":36.9525,"h":37,"l":36.75,"n":577,"o":36.82,"t":"2026-10-07T17:00:00Z","v":43495,"vw":36.897749},{"c":36.89,"h":37.02,"l":36.89,"n":397,"o":36.95,"t":"2026-10-07T17:15:00Z","v":27976,"vw":36.953849},{"c":36.92,"h":36.92,"l":36.78,"n":414,"o":36.865,"t":"2026-10-07T17:30:00Z","v":18147,"vw":36.86484},{"c":36.82,"h":36.9,"l":36.81,"n":513,"o":36.9,"t":"2026-10-07T17:45:00Z","v":21385,"vw":36.87637},{"c":36.92,"h":36.92,"l":36.705,"n":378,"o":36.74,"t":"2026-10-07T18:00:00Z","v":22184,"vw":36.836842},{"c":36.925,"h":36.9545,"l":36.88,"n":393,"o":36.925,"t":"2026-10-07T18:15:00Z","v":33237,"vw":36.920878},{"c":36.845,"h":36.965,"l":36.805,"n":490,"o":36.925,"t":"2026-10-07T18:30:00Z","v":35111,"vw":36.879652},{"c":36.9,"h":36.93,"l":36.78,"n":428,"o":36.86,"t":"2026-10-07T18:45:00Z","v":21913,"vw":36.851158},{"c":36.74,"h":36.95,"l":36.7199,"n":617,"o":36.9,"t":"2026-10-07T19:00:00Z","v":33237,"vw":36.80134},{"c":36.65,"h":36.7681,"l":36.65,"n":449,"o":36.75,"t":"2026-10-07T19:15:00Z","v":28492,"vw":36.719864},{"c":36.73,"h":36.79,"l":36.65,"n":601,"o":36.69,"t":"2026-10-07T19:30:00Z","v":45774,"vw":36.731127},{"c":36.79,"h":36.79,"l":36.68,"n":1975,"o":36.74,"t":"2026-10-07T19:45:00Z","v":120667,"vw":36.732183},{"c":36.83,"h":36.83,"l":36.78,"n":21,"o":36.78,"t":"2026-10-07T20:00:00Z","v":53978,"vw":36.780385},{"c":36.78,"h":37.19,"l":36.78,"n":3,"o":37.19,"t":"2026-10-07T20:15:00Z","v":22760,"vw":36.783603},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-07T20:30:00Z","v":150,"vw":36.8},{"c":37.0905,"h":37.0905,"l":37.0905,"n":1,"o":37.0905,"t":"2026-10-07T22:30:00Z","v":197,"vw":37.0905},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-07T23:45:00Z","v":500,"vw":36.99},{"c":36.43,"h":36.43,"l":36.43,"n":8,"o":36.43,"t":"2026-10-08T08:00:00Z","v":498,"vw":36.43},{"c":36.34,"h":36.34,"l":36.32,"n":5,"o":36.32,"t":"2026-10-08T10:30:00Z","v":425,"vw":36.331673},{"c":36.34,"h":36.34,"l":36.34,"n":14,"o":36.34,"t":"2026-10-08T10:45:00Z","v":523,"vw":36.34},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-08T11:00:00Z","v":121,"vw":36.3},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-08T11:45:00Z","v":100,"vw":36.34},{"c":36.34,"h":36.34,"l":36.27,"n":56,"o":36.27,"t":"2026-10-08T12:00:00Z","v":1232,"vw":36.329336},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-10-08T12:30:00Z","v":108,"vw":36.33},{"c":36.0443,"h":36.0443,"l":36.0443,"n":1,"o":36.0443,"t":"2026-10-08T13:00:00Z","v":175,"vw":36.0443},{"c":36.34,"h":36.34,"l":36.34,"n":9,"o":36.34,"t":"2026-10-08T13:15:00Z","v":305,"vw":36.34},{"c":36.56,"h":36.66,"l":36.1,"n":437,"o":36.26,"t":"2026-10-08T13:30:00Z","v":41592,"vw":36.316033},{"c":36.7268,"h":36.74,"l":36.49,"n":254,"o":36.65,"t":"2026-10-08T13:45:00Z","v":18637,"vw":36.574751},{"c":36.745,"h":36.75,"l":36.5,"n":374,"o":36.7,"t":"2026-10-08T14:00:00Z","v":20364,"vw":36.61119},{"c":36.91,"h":37,"l":36.7,"n":457,"o":36.78,"t":"2026-10-08T14:15:00Z","v":22251,"vw":36.830837},{"c":36.81,"h":37.025,"l":36.78,"n":332,"o":36.91,"t":"2026-10-08T14:30:00Z","v":22070,"vw":36.922221},{"c":36.63,"h":36.81,"l":36.63,"n":520,"o":36.78,"t":"2026-10-08T14:45:00Z","v":27045,"vw":36.689008},{"c":36.225,"h":36.6521,"l":36.195,"n":678,"o":36.6521,"t":"2026-10-08T15:00:00Z","v":55429,"vw":36.441958},{"c":36.28,"h":36.29,"l":36.1,"n":323,"o":36.2,"t":"2026-10-08T15:15:00Z","v":15496,"vw":36.190162},{"c":36.03,"h":36.24,"l":35.93,"n":621,"o":36.24,"t":"2026-10-08T15:30:00Z","v":42953,"vw":36.035004},{"c":35.91,"h":36.0699,"l":35.7808,"n":451,"o":36.035,"t":"2026-10-08T15:45:00Z","v":23039,"vw":35.953104},{"c":35.52,"h":35.87,"l":35.51,"n":589,"o":35.87,"t":"2026-10-08T16:00:00Z","v":32726,"vw":35.690119},{"c":35.575,"h":35.9,"l":35.47,"n":630,"o":35.51,"t":"2026-10-08T16:15:00Z","v":33381,"vw":35.6555},{"c":35.55,"h":35.66,"l":35.5,"n":469,"o":35.55,"t":"2026-10-08T16:30:00Z","v":26059,"vw":35.560338},{"c":35.669,"h":35.7,"l":35.46,"n":697,"o":35.55,"t":"2026-10-08T16:45:00Z","v":33949,"vw":35.587272},{"c":35.68,"h":35.72,"l":35.46,"n":595,"o":35.625,"t":"2026-10-08T17:00:00Z","v":33981,"vw":35.618925},{"c":35.73,"h":35.76,"l":35.47,"n":726,"o":35.67,"t":"2026-10-08T17:15:00Z","v":44274,"vw":35.647467},{"c":35.73,"h":35.79,"l":35.6,"n":464,"o":35.6701,"t":"2026-10-08T17:30:00Z","v":16328,"vw":35.671257},{"c":35.63,"h":35.83,"l":35.52,"n":473,"o":35.785,"t":"2026-10-08T17:45:00Z","v":23164,"vw":35.639978},{"c":35.35,"h":35.63,"l":35.21,"n":1029,"o":35.6,"t":"2026-10-08T18:00:00Z","v":69563,"vw":35.361757},{"c":35.24,"h":35.41,"l":35.23,"n":665,"o":35.36,"t":"2026-10-08T18:15:00Z","v":27034,"vw":35.327403},{"c":35.38,"h":35.38,"l":35.17,"n":679,"o":35.27,"t":"2026-10-08T18:30:00Z","v":50195,"vw":35.239653},{"c":35.455,"h":35.5,"l":35.22,"n":493,"o":35.38,"t":"2026-10-08T18:45:00Z","v":30879,"vw":35.346715},{"c":35.48,"h":35.605,"l":35.44,"n":618,"o":35.46,"t":"2026-10-08T19:00:00Z","v":38371,"vw":35.513692},{"c":35.62,"h":35.67,"l":35.43,"n":567,"o":35.47,"t":"2026-10-08T19:15:00Z","v":44244,"vw":35.525024},{"c":35.83,"h":35.8876,"l":35.59,"n":764,"o":35.625,"t":"2026-10-08T19:30:00Z","v":29777,"vw":35.727991},{"c":35.98,"h":36,"l":35.82,"n":2868,"o":35.8409,"t":"2026-10-08T19:45:00Z","v":189405,"vw":35.933266},{"c":35.98,"h":35.98,"l":35.98,"n":19,"o":35.98,"t":"2026-10-08T20:00:00Z","v":62783,"vw":35.98},{"c":35.86,"h":35.86,"l":35.85,"n":2,"o":35.85,"t":"2026-10-08T22:30:00Z","v":1599,"vw":35.859375},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-08T23:00:00Z","v":150,"vw":35.98},{"c":36.29,"h":36.88,"l":36.12,"n":16,"o":36.88,"t":"2026-10-09T08:00:00Z","v":3056,"vw":36.305323},{"c":36.75,"h":37.13,"l":36.26,"n":24,"o":36.26,"t":"2026-10-09T08:15:00Z","v":2818,"vw":36.847607},{"c":37.08,"h":37.1,"l":37.03,"n":5,"o":37.09,"t":"2026-10-09T08:45:00Z","v":1394,"vw":37.070703},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-10-09T09:00:00Z","v":151,"vw":37.09},{"c":37.14,"h":37.14,"l":37.12,"n":4,"o":37.12,"t":"2026-10-09T09:15:00Z","v":369,"vw":37.128016},{"c":37.02,"h":37.02,"l":37.02,"n":8,"o":37.02,"t":"2026-10-09T09:30:00Z","v":659,"vw":37.02},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-09T09:45:00Z","v":320,"vw":37.09},{"c":37.04,"h":37.11,"l":37.04,"n":3,"o":37.11,"t":"2026-10-09T10:00:00Z","v":329,"vw":37.080213},{"c":36.87,"h":36.88,"l":36.87,"n":2,"o":36.88,"t":"2026-10-09T10:30:00Z","v":708,"vw":36.871412},{"c":37,"h":37,"l":36.89,"n":11,"o":36.89,"t":"2026-10-09T11:00:00Z","v":3697,"vw":36.989152},{"c":37.14,"h":37.14,"l":37,"n":9,"o":37.12,"t":"2026-10-09T11:15:00Z","v":800,"vw":37.069091},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-09T11:45:00Z","v":400,"vw":37.18},{"c":37.31,"h":37.36,"l":37.2345,"n":17,"o":37.2345,"t":"2026-10-09T12:00:00Z","v":6324,"vw":37.269127},{"c":37.32,"h":37.32,"l":37.32,"n":2,"o":37.32,"t":"2026-10-09T12:15:00Z","v":260,"vw":37.32},{"c":37.1,"h":37.15,"l":37.1,"n":222,"o":37.15,"t":"2026-10-09T12:45:00Z","v":1810,"vw":37.116667},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-09T13:00:00Z","v":1250,"vw":36.71},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-10-09T13:15:00Z","v":300,"vw":36.92},{"c":37.25,"h":37.36,"l":36.8735,"n":770,"o":37.2,"t":"2026-10-09T13:30:00Z","v":92286,"vw":37.128911},{"c":37.37,"h":37.75,"l":37.22,"n":636,"o":37.245,"t":"2026-10-09T13:45:00Z","v":46449,"vw":37.482146},{"c":37.24,"h":37.44,"l":37.04,"n":598,"o":37.351,"t":"2026-10-09T14:00:00Z","v":41726,"vw":37.266007},{"c":37.1776,"h":37.305,"l":37.04,"n":489,"o":37.2375,"t":"2026-10-09T14:15:00Z","v":28833,"vw":37.156819},{"c":37.15,"h":37.21,"l":36.98,"n":476,"o":37.16,"t":"2026-10-09T14:30:00Z","v":30542,"vw":37.087202},{"c":37.3,"h":37.34,"l":37.13,"n":811,"o":37.1566,"t":"2026-10-09T14:45:00Z","v":66327,"vw":37.243218},{"c":37.5805,"h":37.67,"l":37.28,"n":597,"o":37.29,"t":"2026-10-09T15:00:00Z","v":57427,"vw":37.48245},{"c":37.72,"h":37.81,"l":37.6,"n":409,"o":37.6,"t":"2026-10-09T15:15:00Z","v":28560,"vw":37.72553},{"c":37.61,"h":37.76,"l":37.61,"n":390,"o":37.705,"t":"2026-10-09T15:30:00Z","v":28993,"vw":37.704168},{"c":37.54,"h":37.76,"l":37.53,"n":305,"o":37.61,"t":"2026-10-09T15:45:00Z","v":15339,"vw":37.649366},{"c":37.51,"h":37.54,"l":37.4442,"n":369,"o":37.5,"t":"2026-10-09T16:00:00Z","v":23059,"vw":37.494044},{"c":37.66,"h":37.665,"l":37.51,"n":239,"o":37.51,"t":"2026-10-09T16:15:00Z","v":15499,"vw":37.591357},{"c":37.585,"h":37.7,"l":37.55,"n":283,"o":37.63,"t":"2026-10-09T16:30:00Z","v":21500,"vw":37.60284},{"c":37.635,"h":37.6596,"l":37.5,"n":474,"o":37.61,"t":"2026-10-09T16:45:00Z","v":34926,"vw":37.563051},{"c":37.618,"h":37.7,"l":37.52,"n":479,"o":37.64,"t":"2026-10-09T17:00:00Z","v":34492,"vw":37.602291},{"c":37.67,"h":37.71,"l":37.48,"n":533,"o":37.625,"t":"2026-10-09T17:15:00Z","v":76893,"vw":37.588308},{"c":37.86,"h":37.89,"l":37.68,"n":724,"o":37.73,"t":"2026-10-09T17:30:00Z","v":56200,"vw":37.779008},{"c":37.9,"h":37.94,"l":37.81,"n":410,"o":37.85,"t":"2026-10-09T17:45:00Z","v":30434,"vw":37.878353},{"c":38.015,"h":38.055,"l":37.85,"n":623,"o":37.89,"t":"2026-10-09T18:00:00Z","v":44661,"vw":37.940306},{"c":37.79,"h":38.11,"l":37.79,"n":727,"o":38.01,"t":"2026-10-09T18:15:00Z","v":88211,"vw":38.038817},{"c":37.89,"h":37.895,"l":37.713,"n":418,"o":37.78,"t":"2026-10-09T18:30:00Z","v":43061,"vw":37.799036},{"c":37.795,"h":38,"l":37.78,"n":746,"o":37.87,"t":"2026-10-09T18:45:00Z","v":42732,"vw":37.887188},{"c":37.73,"h":37.8929,"l":37.69,"n":521,"o":37.78,"t":"2026-10-09T19:00:00Z","v":42906,"vw":37.802702},{"c":37.613,"h":37.74,"l":37.613,"n":570,"o":37.7,"t":"2026-10-09T19:15:00Z","v":39018,"vw":37.667978},{"c":37.58,"h":37.63,"l":37.49,"n":1442,"o":37.61,"t":"2026-10-09T19:30:00Z","v":111792,"vw":37.568126},{"c":37.58,"h":37.63,"l":37.43,"n":4185,"o":37.57,"t":"2026-10-09T19:45:00Z","v":281543,"vw":37.563973},{"c":37.61,"h":37.61,"l":37.61,"n":22,"o":37.61,"t":"2026-10-09T20:00:00Z","v":70704,"vw":37.61},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-09T21:30:00Z","v":100,"vw":39},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-09T22:00:00Z","v":128,"vw":38.6},{"c":37.768,"h":37.768,"l":37.66,"n":9,"o":37.67,"t":"2026-10-09T22:30:00Z","v":715,"vw":37.737927},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-09T22:45:00Z","v":260,"vw":38},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-09T23:30:00Z","v":500,"vw":38},{"c":37.7324,"h":37.7324,"l":37.7324,"n":1,"o":37.7324,"t":"2026-10-09T23:45:00Z","v":115,"vw":37.7324},{"c":37.62,"h":37.86,"l":37.62,"n":28,"o":37.86,"t":"2026-10-12T08:00:00Z","v":2573,"vw":37.673675},{"c":37.61,"h":37.79,"l":37.61,"n":37,"o":37.61,"t":"2026-10-12T11:00:00Z","v":966,"vw":37.673117},{"c":37.4,"h":37.47,"l":37.4,"n":2,"o":37.47,"t":"2026-10-12T11:45:00Z","v":200,"vw":37.435},{"c":37.5,"h":37.5,"l":37.5,"n":11,"o":37.5,"t":"2026-10-12T12:00:00Z","v":950,"vw":37.5},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-12T12:15:00Z","v":100,"vw":37.67},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-12T12:45:00Z","v":101,"vw":37.5},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-12T13:00:00Z","v":238,"vw":37.7},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-12T13:15:00Z","v":576,"vw":37.5},{"c":37.71,"h":37.71,"l":37.1,"n":270,"o":37.5,"t":"2026-10-12T13:30:00Z","v":24135,"vw":37.405679},{"c":37.73,"h":37.9499,"l":37.565,"n":302,"o":37.675,"t":"2026-10-12T13:45:00Z","v":15418,"vw":37.736819},{"c":37.65,"h":37.75,"l":37.4456,"n":153,"o":37.7074,"t":"2026-10-12T14:00:00Z","v":9896,"vw":37.612867},{"c":37.7312,"h":37.74,"l":37.55,"n":80,"o":37.59,"t":"2026-10-12T14:15:00Z","v":4678,"vw":37.697991},{"c":37.555,"h":37.7348,"l":37.5055,"n":144,"o":37.7348,"t":"2026-10-12T14:30:00Z","v":6052,"vw":37.573545},{"c":37.67,"h":37.67,"l":37.51,"n":153,"o":37.5759,"t":"2026-10-12T14:45:00Z","v":6163,"vw":37.56166},{"c":37.835,"h":37.835,"l":37.625,"n":267,"o":37.625,"t":"2026-10-12T15:00:00Z","v":12967,"vw":37.749356},{"c":37.92,"h":37.94,"l":37.785,"n":192,"o":37.8599,"t":"2026-10-12T15:15:00Z","v":8683,"vw":37.867736},{"c":37.726,"h":37.96,"l":37.71,"n":214,"o":37.94,"t":"2026-10-12T15:30:00Z","v":12145,"vw":37.851957},{"c":37.8,"h":37.83,"l":37.68,"n":146,"o":37.69,"t":"2026-10-12T15:45:00Z","v":4048,"vw":37.73323},{"c":38.24,"h":38.2622,"l":37.775,"n":1371,"o":37.84,"t":"2026-10-12T16:00:00Z","v":146039,"vw":38.063733},{"c":38.06,"h":38.27,"l":38.0221,"n":410,"o":38.24,"t":"2026-10-12T16:15:00Z","v":40748,"vw":38.138572},{"c":38.0707,"h":38.19,"l":38.06,"n":154,"o":38.08,"t":"2026-10-12T16:30:00Z","v":6856,"vw":38.125648},{"c":37.985,"h":38.1,"l":37.8601,"n":222,"o":38.1,"t":"2026-10-12T16:45:00Z","v":15029,"vw":37.982728},{"c":38.1,"h":38.18,"l":37.95,"n":626,"o":37.985,"t":"2026-10-12T17:00:00Z","v":42874,"vw":38.023276},{"c":37.965,"h":38.105,"l":37.94,"n":126,"o":38.105,"t":"2026-10-12T17:15:00Z","v":6440,"vw":38.014258},{"c":37.91,"h":37.9999,"l":37.9,"n":184,"o":37.9999,"t":"2026-10-12T17:30:00Z","v":14254,"vw":37.916358},{"c":37.91,"h":37.97,"l":37.8501,"n":249,"o":37.8501,"t":"2026-10-12T17:45:00Z","v":16219,"vw":37.899257},{"c":37.915,"h":37.996,"l":37.915,"n":254,"o":37.95,"t":"2026-10-12T18:00:00Z","v":14206,"vw":37.961782},{"c":37.86,"h":37.92,"l":37.84,"n":237,"o":37.92,"t":"2026-10-12T18:15:00Z","v":9042,"vw":37.881839},{"c":37.805,"h":37.8548,"l":37.78,"n":207,"o":37.85,"t":"2026-10-12T18:30:00Z","v":13383,"vw":37.82471},{"c":37.61,"h":37.795,"l":37.56,"n":338,"o":37.78,"t":"2026-10-12T18:45:00Z","v":18534,"vw":37.641829},{"c":37.555,"h":37.62,"l":37.54,"n":270,"o":37.58,"t":"2026-10-12T19:00:00Z","v":14758,"vw":37.590483},{"c":37.5,"h":37.59,"l":37.45,"n":277,"o":37.59,"t":"2026-10-12T19:15:00Z","v":12906,"vw":37.512857},{"c":37.3573,"h":37.555,"l":37.31,"n":621,"o":37.5,"t":"2026-10-12T19:30:00Z","v":31357,"vw":37.437651},{"c":37.53,"h":37.5699,"l":37.35,"n":1652,"o":37.35,"t":"2026-10-12T19:45:00Z","v":84660,"vw":37.496504},{"c":37.53,"h":37.53,"l":37.53,"n":20,"o":37.53,"t":"2026-10-12T20:00:00Z","v":40449,"vw":37.53},{"c":37.53,"h":37.53,"l":37.01,"n":8,"o":37.52,"t":"2026-10-12T20:15:00Z","v":30813,"vw":37.521558},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-12T20:30:00Z","v":1360,"vw":37.53},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-12T20:45:00Z","v":316,"vw":37.53},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-13T09:15:00Z","v":1000,"vw":37.54},{"c":37.2057,"h":37.2057,"l":37.2057,"n":1,"o":37.2057,"t":"2026-10-13T10:00:00Z","v":765,"vw":37.2057},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-10-13T10:15:00Z","v":200,"vw":37.41},{"c":37.4,"h":37.4,"l":37.4,"n":3,"o":37.4,"t":"2026-10-13T11:30:00Z","v":2220,"vw":37.4},{"c":37.33,"h":37.33,"l":37.33,"n":21,"o":37.33,"t":"2026-10-13T11:45:00Z","v":500,"vw":37.33},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-13T12:00:00Z","v":100,"vw":37.27},{"c":37.185,"h":37.29,"l":37.185,"n":5,"o":37.29,"t":"2026-10-13T12:15:00Z","v":250,"vw":37.2375},{"c":37.02,"h":37.18,"l":37,"n":24,"o":37,"t":"2026-10-13T12:45:00Z","v":1974,"vw":37.02338},{"c":36.8,"h":36.81,"l":36.76,"n":5,"o":36.81,"t":"2026-10-13T13:00:00Z","v":509,"vw":36.792885},{"c":36.69,"h":36.69,"l":36.69,"n":4,"o":36.69,"t":"2026-10-13T13:15:00Z","v":201,"vw":36.69},{"c":36.265,"h":36.84,"l":36.1,"n":1542,"o":36.84,"t":"2026-10-13T13:30:00Z","v":146078,"vw":36.46094},{"c":36.268,"h":36.365,"l":36.0363,"n":612,"o":36.28,"t":"2026-10-13T13:45:00Z","v":36492,"vw":36.201858},{"c":36.7283,"h":36.7283,"l":36.3,"n":795,"o":36.3,"t":"2026-10-13T14:00:00Z","v":47214,"vw":36.583589},{"c":36.205,"h":36.665,"l":36.095,"n":518,"o":36.665,"t":"2026-10-13T14:15:00Z","v":24605,"vw":36.28646},{"c":36.135,"h":36.24,"l":35.95,"n":493,"o":36.24,"t":"2026-10-13T14:30:00Z","v":27233,"vw":36.034547},{"c":36.11,"h":36.22,"l":36.06,"n":417,"o":36.125,"t":"2026-10-13T14:45:00Z","v":22882,"vw":36.118377},{"c":36.21,"h":36.33,"l":36.02,"n":452,"o":36.13,"t":"2026-10-13T15:00:00Z","v":23590,"vw":36.167452},{"c":36.015,"h":36.2,"l":36.015,"n":389,"o":36.19,"t":"2026-10-13T15:15:00Z","v":27037,"vw":36.14099},{"c":35.955,"h":36.02,"l":35.86,"n":418,"o":36,"t":"2026-10-13T15:30:00Z","v":25955,"vw":35.934772},{"c":35.965,"h":35.965,"l":35.81,"n":379,"o":35.965,"t":"2026-10-13T15:45:00Z","v":25636,"vw":35.878849},{"c":35.94,"h":36.075,"l":35.88,"n":653,"o":35.98,"t":"2026-10-13T16:00:00Z","v":38279,"vw":35.967036},{"c":35.86,"h":35.945,"l":35.8083,"n":414,"o":35.945,"t":"2026-10-13T16:15:00Z","v":18775,"vw":35.835121},{"c":35.915,"h":35.965,"l":35.82,"n":564,"o":35.865,"t":"2026-10-13T16:30:00Z","v":30130,"vw":35.897931},{"c":35.87,"h":36.105,"l":35.87,"n":589,"o":35.92,"t":"2026-10-13T16:45:00Z","v":50600,"vw":36.014487},{"c":35.95,"h":36.035,"l":35.845,"n":294,"o":35.845,"t":"2026-10-13T17:00:00Z","v":14210,"vw":35.933734},{"c":35.93,"h":36.04,"l":35.87,"n":281,"o":36.01,"t":"2026-10-13T17:15:00Z","v":19128,"vw":35.964404},{"c":35.965,"h":36.01,"l":35.905,"n":290,"o":35.92,"t":"2026-10-13T17:30:00Z","v":16906,"vw":35.959831},{"c":35.915,"h":35.96,"l":35.8447,"n":290,"o":35.94,"t":"2026-10-13T17:45:00Z","v":12804,"vw":35.907277},{"c":36.29,"h":36.4,"l":35.915,"n":387,"o":35.915,"t":"2026-10-13T18:00:00Z","v":26010,"vw":36.197443},{"c":36.51,"h":36.58,"l":36.27,"n":408,"o":36.27,"t":"2026-10-13T18:15:00Z","v":29511,"vw":36.435868},{"c":36.66,"h":36.71,"l":36.4703,"n":436,"o":36.55,"t":"2026-10-13T18:30:00Z","v":22776,"vw":36.574061},{"c":36.7,"h":36.81,"l":36.625,"n":507,"o":36.685,"t":"2026-10-13T18:45:00Z","v":45884,"vw":36.716847},{"c":36.73,"h":36.85,"l":36.67,"n":811,"o":36.74,"t":"2026-10-13T19:00:00Z","v":73450,"vw":36.758695},{"c":36.74,"h":36.77,"l":36.645,"n":474,"o":36.76,"t":"2026-10-13T19:15:00Z","v":35377,"vw":36.701165},{"c":36.5793,"h":36.76,"l":36.545,"n":767,"o":36.74,"t":"2026-10-13T19:30:00Z","v":77518,"vw":36.639035},{"c":36.66,"h":36.66,"l":36.45,"n":1851,"o":36.57,"t":"2026-10-13T19:45:00Z","v":100165,"vw":36.582332},{"c":36.65,"h":36.65,"l":36.65,"n":23,"o":36.65,"t":"2026-10-13T20:00:00Z","v":54349,"vw":36.65},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-13T21:00:00Z","v":200,"vw":35.3},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-10-13T22:15:00Z","v":761,"vw":36.59},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-13T23:00:00Z","v":545,"vw":36.6},{"c":36.43,"h":36.43,"l":36.42,"n":4,"o":36.42,"t":"2026-10-14T08:00:00Z","v":550,"vw":36.421852},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-14T11:30:00Z","v":310,"vw":37.15},{"c":36.85,"h":37.0076,"l":36.85,"n":3,"o":37.0076,"t":"2026-10-14T11:45:00Z","v":366,"vw":36.936356},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-14T12:45:00Z","v":200,"vw":36},{"c":35.96,"h":36.05,"l":35.94,"n":19,"o":36.05,"t":"2026-10-14T13:00:00Z","v":662,"vw":35.967572},{"c":35.29,"h":35.9801,"l":35.29,"n":524,"o":35.7,"t":"2026-10-14T13:30:00Z","v":43058,"vw":35.551881},{"c":35.07,"h":35.34,"l":35.0506,"n":811,"o":35.32,"t":"2026-10-14T13:45:00Z","v":62208,"vw":35.139711},{"c":34.8594,"h":35.08,"l":34.64,"n":705,"o":35.06,"t":"2026-10-14T14:00:00Z","v":44693,"vw":34.921866},{"c":34.59,"h":34.905,"l":34.44,"n":2202,"o":34.89,"t":"2026-10-14T14:15:00Z","v":95341,"vw":34.599644},{"c":34.99,"h":35.05,"l":34.495,"n":578,"o":34.61,"t":"2026-10-14T14:30:00Z","v":26824,"vw":34.670649},{"c":34.94,"h":35.16,"l":34.91,"n":448,"o":34.97,"t":"2026-10-14T14:45:00Z","v":22334,"vw":35.022582},{"c":34.67,"h":34.94,"l":34.58,"n":749,"o":34.94,"t":"2026-10-14T15:00:00Z","v":65574,"vw":34.669127},{"c":34.66,"h":34.7999,"l":34.64,"n":321,"o":34.75,"t":"2026-10-14T15:15:00Z","v":13697,"vw":34.704882},{"c":34.575,"h":34.87,"l":34.55,"n":506,"o":34.71,"t":"2026-10-14T15:30:00Z","v":37526,"vw":34.691394},{"c":34.63,"h":34.74,"l":34.5696,"n":529,"o":34.57,"t":"2026-10-14T15:45:00Z","v":33713,"vw":34.61258},{"c":34.485,"h":34.685,"l":34.485,"n":369,"o":34.61,"t":"2026-10-14T16:00:00Z","v":18175,"vw":34.598178},{"c":34.36,"h":34.62,"l":34.26,"n":692,"o":34.49,"t":"2026-10-14T16:15:00Z","v":47567,"vw":34.383584},{"c":34.69,"h":34.69,"l":34.31,"n":480,"o":34.365,"t":"2026-10-14T16:30:00Z","v":28502,"vw":34.485193},{"c":34.42,"h":34.67,"l":34.34,"n":503,"o":34.67,"t":"2026-10-14T16:45:00Z","v":28606,"vw":34.479066},{"c":34.35,"h":34.49,"l":34.32,"n":445,"o":34.45,"t":"2026-10-14T17:00:00Z","v":20869,"vw":34.417913},{"c":34.26,"h":34.34,"l":34.21,"n":494,"o":34.34,"t":"2026-10-14T17:15:00Z","v":19302,"vw":34.272482},{"c":34.075,"h":34.25,"l":34,"n":547,"o":34.24,"t":"2026-10-14T17:30:00Z","v":29933,"vw":34.109672},{"c":33.73,"h":34.1,"l":33.692,"n":828,"o":34.1,"t":"2026-10-14T17:45:00Z","v":51026,"vw":33.86586},{"c":34.0954,"h":34.0954,"l":33.67,"n":1113,"o":33.715,"t":"2026-10-14T18:00:00Z","v":106775,"vw":33.850904},{"c":34.175,"h":34.2,"l":34.03,"n":467,"o":34.04,"t":"2026-10-14T18:15:00Z","v":32366,"vw":34.099784},{"c":34.17,"h":34.33,"l":34.145,"n":562,"o":34.2,"t":"2026-10-14T18:30:00Z","v":35996,"vw":34.207533},{"c":34.221,"h":34.32,"l":34.11,"n":463,"o":34.17,"t":"2026-10-14T18:45:00Z","v":26913,"vw":34.205333},{"c":34.145,"h":34.22,"l":33.94,"n":610,"o":34.22,"t":"2026-10-14T19:00:00Z","v":48857,"vw":34.03888},{"c":34.2,"h":34.32,"l":34.12,"n":739,"o":34.12,"t":"2026-10-14T19:15:00Z","v":67288,"vw":34.209877},{"c":34.36,"h":34.4063,"l":34.14,"n":1425,"o":34.19,"t":"2026-10-14T19:30:00Z","v":111463,"vw":34.28462},{"c":34.46,"h":34.49,"l":34.25,"n":2384,"o":34.36,"t":"2026-10-14T19:45:00Z","v":226751,"vw":34.386758},{"c":34.6,"h":34.61,"l":34.46,"n":26,"o":34.46,"t":"2026-10-14T20:00:00Z","v":95370,"vw":34.461608},{"c":34.3518,"h":34.3518,"l":34.3518,"n":1,"o":34.3518,"t":"2026-10-14T20:15:00Z","v":200,"vw":34.3518},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-10-14T20:30:00Z","v":135,"vw":34.35},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-14T21:00:00Z","v":270,"vw":34.27},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-14T22:30:00Z","v":100,"vw":34.11},{"c":34.0682,"h":34.0682,"l":34.0682,"n":1,"o":34.0682,"t":"2026-10-14T23:30:00Z","v":504,"vw":34.0682},{"c":34.0252,"h":34.0252,"l":34.0252,"n":1,"o":34.0252,"t":"2026-10-14T23:45:00Z","v":150,"vw":34.0252},{"c":34.17,"h":34.34,"l":34.04,"n":14,"o":34.34,"t":"2026-10-15T08:00:00Z","v":1016,"vw":34.221764},{"c":33.865,"h":33.865,"l":33.865,"n":2,"o":33.865,"t":"2026-10-15T09:00:00Z","v":115,"vw":33.865},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-15T09:15:00Z","v":145,"vw":33.54},{"c":34.11,"h":34.11,"l":33.92,"n":9,"o":33.92,"t":"2026-10-15T11:00:00Z","v":636,"vw":33.997035},{"c":34.0063,"h":34.0063,"l":34.0063,"n":1,"o":34.0063,"t":"2026-10-15T11:30:00Z","v":200,"vw":34.0063},{"c":33.9979,"h":34.0232,"l":33.9979,"n":7,"o":34.0232,"t":"2026-10-15T11:45:00Z","v":710,"vw":34.007033},{"c":33.6407,"h":33.99,"l":33.6407,"n":4,"o":33.99,"t":"2026-10-15T12:00:00Z","v":640,"vw":33.761197},{"c":33.6419,"h":33.6419,"l":33.6419,"n":1,"o":33.6419,"t":"2026-10-15T12:15:00Z","v":500,"vw":33.6419},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-15T12:30:00Z","v":100,"vw":33.8},{"c":33.68,"h":33.8,"l":33.64,"n":9,"o":33.79,"t":"2026-10-15T12:45:00Z","v":1544,"vw":33.712916},{"c":33.78,"h":33.8,"l":33.75,"n":12,"o":33.75,"t":"2026-10-15T13:00:00Z","v":793,"vw":33.777533},{"c":33.91,"h":34.11,"l":33.85,"n":34,"o":34,"t":"2026-10-15T13:15:00Z","v":2286,"vw":33.90003},{"c":33.475,"h":33.85,"l":33.02,"n":579,"o":33.84,"t":"2026-10-15T13:30:00Z","v":55133,"vw":33.457553},{"c":33.22,"h":33.45,"l":32.99,"n":577,"o":33.4,"t":"2026-10-15T13:45:00Z","v":33586,"vw":33.172798},{"c":33.345,"h":33.575,"l":33.17,"n":496,"o":33.17,"t":"2026-10-15T14:00:00Z","v":35691,"vw":33.350099},{"c":33.96,"h":34.13,"l":33.31,"n":799,"o":33.3674,"t":"2026-10-15T14:15:00Z","v":56016,"vw":33.877157},{"c":34.205,"h":34.23,"l":33.85,"n":648,"o":33.97,"t":"2026-10-15T14:30:00Z","v":48879,"vw":34.008912},{"c":34.51,"h":34.74,"l":34.151,"n":567,"o":34.161,"t":"2026-10-15T14:45:00Z","v":43042,"vw":34.454399},{"c":34.765,"h":34.83,"l":34.45,"n":432,"o":34.495,"t":"2026-10-15T15:00:00Z","v":23772,"vw":34.650502},{"c":34.71,"h":34.975,"l":34.69,"n":334,"o":34.83,"t":"2026-10-15T15:15:00Z","v":17803,"vw":34.823379},{"c":34.81,"h":34.86,"l":34.645,"n":389,"o":34.69,"t":"2026-10-15T15:30:00Z","v":35095,"vw":34.752945},{"c":34.68,"h":34.8,"l":34.66,"n":251,"o":34.8,"t":"2026-10-15T15:45:00Z","v":10461,"vw":34.70684},{"c":34.625,"h":34.7,"l":34.62,"n":184,"o":34.64,"t":"2026-10-15T16:00:00Z","v":7872,"vw":34.657737},{"c":34.53,"h":34.65,"l":34.47,"n":277,"o":34.65,"t":"2026-10-15T16:15:00Z","v":15153,"vw":34.550766},{"c":34.59,"h":34.6424,"l":34.47,"n":331,"o":34.53,"t":"2026-10-15T16:30:00Z","v":17268,"vw":34.540079},{"c":34.48,"h":34.65,"l":34.45,"n":168,"o":34.61,"t":"2026-10-15T16:45:00Z","v":26479,"vw":34.583348},{"c":34.44,"h":34.47,"l":34.41,"n":223,"o":34.43,"t":"2026-10-15T17:00:00Z","v":10696,"vw":34.435017},{"c":34.485,"h":34.485,"l":34.39,"n":307,"o":34.41,"t":"2026-10-15T17:15:00Z","v":16026,"vw":34.444322},{"c":34.38,"h":34.515,"l":34.38,"n":244,"o":34.47,"t":"2026-10-15T17:30:00Z","v":11410,"vw":34.434748},{"c":34.39,"h":34.48,"l":34.365,"n":310,"o":34.365,"t":"2026-10-15T17:45:00Z","v":14488,"vw":34.441573},{"c":34.47,"h":34.51,"l":34.395,"n":235,"o":34.4,"t":"2026-10-15T18:00:00Z","v":13113,"vw":34.448936},{"c":34.48,"h":34.49,"l":34.4,"n":193,"o":34.42,"t":"2026-10-15T18:15:00Z","v":11295,"vw":34.445671},{"c":34.56,"h":34.58,"l":34.485,"n":263,"o":34.485,"t":"2026-10-15T18:30:00Z","v":19359,"vw":34.539851},{"c":34.65,"h":34.66,"l":34.53,"n":287,"o":34.599,"t":"2026-10-15T18:45:00Z","v":14507,"vw":34.583244},{"c":34.76,"h":34.78,"l":34.645,"n":305,"o":34.645,"t":"2026-10-15T19:00:00Z","v":17747,"vw":34.709831},{"c":34.79,"h":34.88,"l":34.78,"n":452,"o":34.78,"t":"2026-10-15T19:15:00Z","v":35626,"vw":34.839313},{"c":34.8,"h":34.83,"l":34.7,"n":917,"o":34.78,"t":"2026-10-15T19:30:00Z","v":57166,"vw":34.781455},{"c":34.74,"h":34.83,"l":34.64,"n":2713,"o":34.79,"t":"2026-10-15T19:45:00Z","v":183500,"vw":34.741759},{"c":34.482759,"h":34.75,"l":34.482759,"n":21,"o":34.75,"t":"2026-10-15T20:00:00Z","v":58638,"vw":34.742148},{"c":34.8,"h":34.8,"l":34.75,"n":6,"o":34.75,"t":"2026-10-15T20:30:00Z","v":300,"vw":34.775},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-15T21:00:00Z","v":250,"vw":34.55},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-15T21:45:00Z","v":157,"vw":34.5},{"c":34.51,"h":34.51,"l":34.51,"n":2,"o":34.51,"t":"2026-10-16T11:30:00Z","v":170,"vw":34.51},{"c":35.045,"h":35.07,"l":34.23,"n":176,"o":34.58,"t":"2026-10-16T13:30:00Z","v":14845,"vw":34.661645},{"c":35.14,"h":35.24,"l":34.83,"n":212,"o":34.92,"t":"2026-10-16T13:45:00Z","v":15740,"vw":35.058781},{"c":35.2427,"h":35.3,"l":34.9632,"n":275,"o":35.145,"t":"2026-10-16T14:00:00Z","v":14911,"vw":35.167881},{"c":35.7,"h":35.74,"l":35.32,"n":362,"o":35.32,"t":"2026-10-16T14:15:00Z","v":21453,"vw":35.588882},{"c":35.545,"h":35.73,"l":35.54,"n":484,"o":35.66,"t":"2026-10-16T14:30:00Z","v":31611,"vw":35.607858},{"c":35.61,"h":35.74,"l":35.54,"n":264,"o":35.54,"t":"2026-10-16T14:45:00Z","v":11879,"vw":35.670543},{"c":35.195,"h":35.62,"l":35.17,"n":237,"o":35.62,"t":"2026-10-16T15:00:00Z","v":10807,"vw":35.343634},{"c":35.17,"h":35.19,"l":34.95,"n":250,"o":35.16,"t":"2026-10-16T15:15:00Z","v":10277,"vw":35.074974},{"c":35.0798,"h":35.33,"l":35.07,"n":359,"o":35.1213,"t":"2026-10-16T15:30:00Z","v":15055,"vw":35.215795},{"c":34.63,"h":35.12,"l":34.63,"n":167,"o":35.08,"t":"2026-10-16T15:45:00Z","v":5886,"vw":34.896597},{"c":34.635,"h":34.64,"l":34.48,"n":232,"o":34.555,"t":"2026-10-16T16:00:00Z","v":11235,"vw":34.541339},{"c":34.67,"h":34.8,"l":34.67,"n":220,"o":34.74,"t":"2026-10-16T16:15:00Z","v":9779,"vw":34.758317},{"c":34.61,"h":34.66,"l":34.565,"n":290,"o":34.61,"t":"2026-10-16T16:30:00Z","v":15695,"vw":34.606662},{"c":34.54,"h":34.69,"l":34.48,"n":260,"o":34.62,"t":"2026-10-16T16:45:00Z","v":10978,"vw":34.570832},{"c":34.305,"h":34.565,"l":34.285,"n":357,"o":34.565,"t":"2026-10-16T17:00:00Z","v":14946,"vw":34.443058},{"c":34.36,"h":34.385,"l":34.26,"n":252,"o":34.29,"t":"2026-10-16T17:15:00Z","v":9816,"vw":34.321514},{"c":34.52,"h":34.6,"l":34.39,"n":296,"o":34.39,"t":"2026-10-16T17:30:00Z","v":11540,"vw":34.483127},{"c":34.33,"h":34.55,"l":34.3125,"n":211,"o":34.52,"t":"2026-10-16T17:45:00Z","v":8028,"vw":34.421506},{"c":34.24,"h":34.37,"l":34.24,"n":377,"o":34.31,"t":"2026-10-16T18:00:00Z","v":17944,"vw":34.305688},{"c":34.18,"h":34.22,"l":34.09,"n":359,"o":34.22,"t":"2026-10-16T18:15:00Z","v":15548,"vw":34.166104},{"c":34.02,"h":34.245,"l":34.01,"n":328,"o":34.18,"t":"2026-10-16T18:30:00Z","v":15528,"vw":34.102544},{"c":33.975,"h":34.06,"l":33.85,"n":411,"o":34.01,"t":"2026-10-16T18:45:00Z","v":29181,"vw":33.943946},{"c":34,"h":34.02,"l":33.83,"n":466,"o":33.96,"t":"2026-10-16T19:00:00Z","v":29668,"vw":33.93082},{"c":34.17,"h":34.17,"l":33.91,"n":623,"o":34,"t":"2026-10-16T19:15:00Z","v":50584,"vw":34.028977},{"c":34.07,"h":34.2,"l":34.05,"n":1150,"o":34.17,"t":"2026-10-16T19:30:00Z","v":49066,"vw":34.136559},{"c":34.14,"h":34.19,"l":34,"n":2753,"o":34.08,"t":"2026-10-16T19:45:00Z","v":174990,"vw":34.101167},{"c":34.16,"h":34.16,"l":34.16,"n":12,"o":34.16,"t":"2026-10-16T20:00:00Z","v":138039,"vw":34.16},{"c":34.13,"h":34.13,"l":34.13,"n":15,"o":34.13,"t":"2026-10-16T20:30:00Z","v":643,"vw":34.13},{"c":34.43,"h":34.84,"l":34.43,"n":2,"o":34.84,"t":"2026-10-16T21:30:00Z","v":214,"vw":34.648411},{"c":34.41,"h":34.41,"l":34.19,"n":46,"o":34.19,"t":"2026-10-19T08:15:00Z","v":1915,"vw":34.298614},{"c":34.16,"h":34.16,"l":34.16,"n":3,"o":34.16,"t":"2026-10-19T11:15:00Z","v":218,"vw":34.16},{"c":34.03,"h":34.08,"l":34.03,"n":6,"o":34.08,"t":"2026-10-19T11:45:00Z","v":527,"vw":34.044219},{"c":33.74,"h":33.9,"l":33.74,"n":6,"o":33.9,"t":"2026-10-19T12:45:00Z","v":1110,"vw":33.872414},{"c":33.96,"h":33.96,"l":33.96,"n":4,"o":33.96,"t":"2026-10-19T13:15:00Z","v":151,"vw":33.96},{"c":33.75,"h":34.44,"l":33.65,"n":514,"o":34.17,"t":"2026-10-19T13:30:00Z","v":51855,"vw":34.132117},{"c":33.96,"h":33.99,"l":33.7,"n":552,"o":33.72,"t":"2026-10-19T13:45:00Z","v":32557,"vw":33.880442},{"c":33.79,"h":34,"l":33.6,"n":343,"o":33.98,"t":"2026-10-19T14:00:00Z","v":18407,"vw":33.740313},{"c":33.875,"h":33.98,"l":33.77,"n":194,"o":33.81,"t":"2026-10-19T14:15:00Z","v":7967,"vw":33.860195},{"c":33.81,"h":33.875,"l":33.63,"n":341,"o":33.875,"t":"2026-10-19T14:30:00Z","v":15258,"vw":33.789126},{"c":33.84,"h":33.84,"l":33.68,"n":183,"o":33.82,"t":"2026-10-19T14:45:00Z","v":10984,"vw":33.770455},{"c":33.89,"h":33.97,"l":33.83,"n":206,"o":33.85,"t":"2026-10-19T15:00:00Z","v":8845,"vw":33.892187},{"c":34.3719,"h":34.3719,"l":33.88,"n":254,"o":33.8901,"t":"2026-10-19T15:15:00Z","v":11009,"vw":34.083212},{"c":34.04,"h":34.41,"l":34.04,"n":321,"o":34.315,"t":"2026-10-19T15:30:00Z","v":18630,"vw":34.190428},{"c":34.05,"h":34.16,"l":33.975,"n":321,"o":34.04,"t":"2026-10-19T15:45:00Z","v":15424,"vw":34.068268},{"c":34.05,"h":34.12,"l":33.9001,"n":614,"o":34.09,"t":"2026-10-19T16:00:00Z","v":55298,"vw":34.026806},{"c":33.92,"h":34.115,"l":33.91,"n":535,"o":34.1,"t":"2026-10-19T16:15:00Z","v":34341,"vw":33.991988},{"c":34.005,"h":34.03,"l":33.83,"n":323,"o":33.89,"t":"2026-10-19T16:30:00Z","v":18791,"vw":33.925496},{"c":33.92,"h":34.03,"l":33.89,"n":207,"o":33.9956,"t":"2026-10-19T16:45:00Z","v":8693,"vw":33.962755},{"c":34.03,"h":34.04,"l":33.89,"n":284,"o":33.915,"t":"2026-10-19T17:00:00Z","v":20170,"vw":33.916391},{"c":34.05,"h":34.085,"l":34.0163,"n":193,"o":34.04,"t":"2026-10-19T17:15:00Z","v":8091,"vw":34.041819},{"c":34.03,"h":34.16,"l":34.03,"n":273,"o":34.04,"t":"2026-10-19T17:30:00Z","v":12704,"vw":34.09209},{"c":34.04,"h":34.06,"l":33.97,"n":226,"o":34.02,"t":"2026-10-19T17:45:00Z","v":8305,"vw":34.004741},{"c":34.17,"h":34.17,"l":34.085,"n":351,"o":34.1,"t":"2026-10-19T18:00:00Z","v":13997,"vw":34.140378},{"c":34.0762,"h":34.215,"l":34.07,"n":251,"o":34.185,"t":"2026-10-19T18:15:00Z","v":9489,"vw":34.157517},{"c":34.19,"h":34.22,"l":34.075,"n":317,"o":34.075,"t":"2026-10-19T18:30:00Z","v":16827,"vw":34.162879},{"c":34.23,"h":34.23,"l":34.18,"n":311,"o":34.2,"t":"2026-10-19T18:45:00Z","v":11665,"vw":34.200891},{"c":34.15,"h":34.288,"l":34.15,"n":312,"o":34.24,"t":"2026-10-19T19:00:00Z","v":16424,"vw":34.227699},{"c":34.35,"h":34.3598,"l":34.18,"n":456,"o":34.18,"t":"2026-10-19T19:15:00Z","v":21700,"vw":34.295072},{"c":34.52,"h":34.53,"l":34.36,"n":613,"o":34.36,"t":"2026-10-19T19:30:00Z","v":27878,"vw":34.444608},{"c":34.44,"h":34.62,"l":34.32,"n":2196,"o":34.54,"t":"2026-10-19T19:45:00Z","v":176383,"vw":34.456132},{"c":34.43,"h":34.43,"l":34.43,"n":24,"o":34.43,"t":"2026-10-19T20:00:00Z","v":51205,"vw":34.43},{"c":33.82,"h":34,"l":33.5,"n":14,"o":33.55,"t":"2026-10-20T11:00:00Z","v":1155,"vw":33.647506},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-20T11:30:00Z","v":301,"vw":33.82},{"c":33.82,"h":33.83,"l":33.8,"n":10,"o":33.8,"t":"2026-10-20T11:45:00Z","v":1082,"vw":33.808093},{"c":33.43,"h":33.43,"l":33.1,"n":5,"o":33.38,"t":"2026-10-20T12:00:00Z","v":1300,"vw":33.16862},{"c":33.43,"h":33.44,"l":33.43,"n":3,"o":33.44,"t":"2026-10-20T12:15:00Z","v":800,"vw":33.43125},{"c":33.825,"h":33.96,"l":33.22,"n":542,"o":33.7,"t":"2026-10-20T13:30:00Z","v":83579,"vw":33.66753},{"c":33.8675,"h":33.92,"l":33.54,"n":445,"o":33.83,"t":"2026-10-20T13:45:00Z","v":51438,"vw":33.784225},{"c":33.945,"h":33.95,"l":33.59,"n":597,"o":33.78,"t":"2026-10-20T14:00:00Z","v":56629,"vw":33.760839},{"c":34.7201,"h":34.8,"l":33.99,"n":651,"o":33.99,"t":"2026-10-20T14:15:00Z","v":44223,"vw":34.280772},{"c":34.86,"h":35.12,"l":34.71,"n":572,"o":34.82,"t":"2026-10-20T14:30:00Z","v":43450,"vw":34.844003},{"c":34.755,"h":34.86,"l":34.65,"n":399,"o":34.83,"t":"2026-10-20T14:45:00Z","v":25791,"vw":34.770976},{"c":34.45,"h":34.78,"l":34.44,"n":460,"o":34.72,"t":"2026-10-20T15:00:00Z","v":30372,"vw":34.671045},{"c":34.31,"h":34.53,"l":34.28,"n":321,"o":34.44,"t":"2026-10-20T15:15:00Z","v":19396,"vw":34.407406},{"c":34.44,"h":34.475,"l":34.23,"n":331,"o":34.27,"t":"2026-10-20T15:30:00Z","v":16349,"vw":34.305933},{"c":34.16,"h":34.43,"l":34.16,"n":469,"o":34.41,"t":"2026-10-20T15:45:00Z","v":25327,"vw":34.334618},{"c":34.24,"h":34.28,"l":34.15,"n":417,"o":34.2,"t":"2026-10-20T16:00:00Z","v":28620,"vw":34.209159},{"c":34.18,"h":34.28,"l":34.03,"n":290,"o":34.26,"t":"2026-10-20T16:15:00Z","v":14789,"vw":34.167197},{"c":34,"h":34.205,"l":33.91,"n":376,"o":34.18,"t":"2026-10-20T16:30:00Z","v":17562,"vw":34.050533},{"c":33.84,"h":34.08,"l":33.84,"n":344,"o":34,"t":"2026-10-20T16:45:00Z","v":14597,"vw":33.954469},{"c":33.81,"h":33.88,"l":33.7,"n":425,"o":33.84,"t":"2026-10-20T17:00:00Z","v":16800,"vw":33.789096},{"c":33.72,"h":33.86,"l":33.71,"n":546,"o":33.83,"t":"2026-10-20T17:15:00Z","v":29333,"vw":33.781387},{"c":34.04,"h":34.05,"l":33.7,"n":644,"o":33.75,"t":"2026-10-20T17:30:00Z","v":32496,"vw":33.843483},{"c":34.12,"h":34.15,"l":34.035,"n":388,"o":34.035,"t":"2026-10-20T17:45:00Z","v":25303,"vw":34.102999},{"c":34.355,"h":34.37,"l":34.11,"n":766,"o":34.15,"t":"2026-10-20T18:00:00Z","v":85475,"vw":34.224898},{"c":34.23,"h":34.33,"l":34.12,"n":387,"o":34.33,"t":"2026-10-20T18:15:00Z","v":35012,"vw":34.229468},{"c":34.11,"h":34.245,"l":34.1,"n":359,"o":34.24,"t":"2026-10-20T18:30:00Z","v":24211,"vw":34.174227},{"c":34.06,"h":34.19,"l":33.88,"n":902,"o":34.1067,"t":"2026-10-20T18:45:00Z","v":65142,"vw":34.077391},{"c":33.73,"h":34.14,"l":33.69,"n":670,"o":34.13,"t":"2026-10-20T19:00:00Z","v":40324,"vw":33.853978},{"c":33.7429,"h":33.965,"l":33.69,"n":1195,"o":33.75,"t":"2026-10-20T19:15:00Z","v":95118,"vw":33.812184},{"c":33.38,"h":33.73,"l":33.31,"n":1655,"o":33.73,"t":"2026-10-20T19:30:00Z","v":140108,"vw":33.486312},{"c":32.87,"h":33.37,"l":32.8,"n":4357,"o":33.37,"t":"2026-10-20T19:45:00Z","v":394364,"vw":32.977032},{"c":33,"h":33,"l":32.9,"n":31,"o":32.9,"t":"2026-10-20T20:00:00Z","v":160962,"vw":32.915976},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T20:15:00Z","v":304,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T20:30:00Z","v":100,"vw":33},{"c":33,"h":33.02,"l":33,"n":3,"o":33.02,"t":"2026-10-20T20:45:00Z","v":1650,"vw":33.001818},{"c":33.22,"h":33.22,"l":33.18,"n":23,"o":33.22,"t":"2026-10-20T22:15:00Z","v":2902,"vw":33.218537},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-20T22:30:00Z","v":100,"vw":33.24},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-20T23:45:00Z","v":300,"vw":33.15},{"c":32.62,"h":32.83,"l":32,"n":72,"o":32,"t":"2026-10-21T08:00:00Z","v":1348,"vw":32.189716},{"c":32.6,"h":32.8,"l":32.6,"n":46,"o":32.62,"t":"2026-10-21T08:15:00Z","v":2575,"vw":32.634728},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-21T08:30:00Z","v":175,"vw":32.79},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T08:45:00Z","v":203,"vw":32.57},{"c":32.6,"h":32.6,"l":32.55,"n":5,"o":32.55,"t":"2026-10-21T09:00:00Z","v":392,"vw":32.574691},{"c":32.55,"h":32.59,"l":32.55,"n":32,"o":32.59,"t":"2026-10-21T10:00:00Z","v":2129,"vw":32.569024},{"c":32.5,"h":32.55,"l":32.5,"n":10,"o":32.55,"t":"2026-10-21T10:15:00Z","v":746,"vw":32.520813},{"c":32.66,"h":32.82,"l":32.66,"n":17,"o":32.82,"t":"2026-10-21T11:00:00Z","v":670,"vw":32.715841},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-21T11:15:00Z","v":272,"vw":32.77},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-21T11:30:00Z","v":111,"vw":32.61},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-10-21T11:45:00Z","v":302,"vw":32.73},{"c":32.72,"h":32.73,"l":32.72,"n":8,"o":32.73,"t":"2026-10-21T12:00:00Z","v":1536,"vw":32.721004},{"c":32.82,"h":32.84,"l":32.82,"n":3,"o":32.84,"t":"2026-10-21T12:15:00Z","v":273,"vw":32.827491},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-21T12:30:00Z","v":4000,"vw":32.8},{"c":32.97,"h":32.97,"l":32.81,"n":14,"o":32.86,"t":"2026-10-21T13:00:00Z","v":1209,"vw":32.894733},{"c":32.95,"h":32.95,"l":32.77,"n":53,"o":32.92,"t":"2026-10-21T13:15:00Z","v":5112,"vw":32.880946},{"c":31.34,"h":33.14,"l":31.105,"n":1941,"o":32.96,"t":"2026-10-21T13:30:00Z","v":183517,"vw":32.135576},{"c":31.77,"h":31.94,"l":31.19,"n":1187,"o":31.25,"t":"2026-10-21T13:45:00Z","v":91840,"vw":31.713604},{"c":31.7,"h":31.94,"l":31.38,"n":1013,"o":31.765,"t":"2026-10-21T14:00:00Z","v":72120,"vw":31.637403},{"c":31.58,"h":31.75,"l":31.42,"n":1056,"o":31.68,"t":"2026-10-21T14:15:00Z","v":66650,"vw":31.594223},{"c":31.89,"h":32.135,"l":31.595,"n":3728,"o":31.61,"t":"2026-10-21T14:30:00Z","v":269798,"vw":31.919448},{"c":31.82,"h":31.9,"l":31.715,"n":656,"o":31.885,"t":"2026-10-21T14:45:00Z","v":29979,"vw":31.781029},{"c":31.73,"h":31.8,"l":31.6,"n":754,"o":31.8,"t":"2026-10-21T15:00:00Z","v":77942,"vw":31.652335},{"c":31.88,"h":31.9042,"l":31.69,"n":922,"o":31.735,"t":"2026-10-21T15:15:00Z","v":60354,"vw":31.812906},{"c":31.92,"h":32.01,"l":31.85,"n":944,"o":31.89,"t":"2026-10-21T15:30:00Z","v":58685,"vw":31.939383},{"c":32.32,"h":32.35,"l":31.91,"n":1347,"o":31.92,"t":"2026-10-21T15:45:00Z","v":102059,"vw":32.131246},{"c":32.145,"h":32.315,"l":32.1301,"n":920,"o":32.3,"t":"2026-10-21T16:00:00Z","v":67877,"vw":32.268472},{"c":32.18,"h":32.29,"l":32.15,"n":656,"o":32.16,"t":"2026-10-21T16:15:00Z","v":37852,"vw":32.22514},{"c":32.15,"h":32.34,"l":31.96,"n":1314,"o":32.18,"t":"2026-10-21T16:30:00Z","v":101785,"vw":32.211945},{"c":32.105,"h":32.185,"l":32.06,"n":393,"o":32.185,"t":"2026-10-21T16:45:00Z","v":20671,"vw":32.119829},{"c":32.13,"h":32.13,"l":31.96,"n":768,"o":32.09,"t":"2026-10-21T17:00:00Z","v":35652,"vw":32.046064},{"c":32.01,"h":32.129,"l":31.98,"n":489,"o":32.12,"t":"2026-10-21T17:15:00Z","v":27647,"vw":32.039925},{"c":31.87,"h":32.04,"l":31.86,"n":621,"o":32.015,"t":"2026-10-21T17:30:00Z","v":36377,"vw":31.950155},{"c":31.98,"h":32.03,"l":31.82,"n":620,"o":31.88,"t":"2026-10-21T17:45:00Z","v":28741,"vw":31.911669},{"c":31.905,"h":32.015,"l":31.89,"n":622,"o":31.97,"t":"2026-10-21T18:00:00Z","v":31174,"vw":31.95117},{"c":31.86,"h":31.9,"l":31.74,"n":526,"o":31.885,"t":"2026-10-21T18:15:00Z","v":28231,"vw":31.81215},{"c":31.8601,"h":31.92,"l":31.79,"n":623,"o":31.86,"t":"2026-10-21T18:30:00Z","v":30336,"vw":31.856874},{"c":31.73,"h":31.92,"l":31.71,"n":911,"o":31.86,"t":"2026-10-21T18:45:00Z","v":57275,"vw":31.825708},{"c":31.63,"h":31.73,"l":31.52,"n":1135,"o":31.7,"t":"2026-10-21T19:00:00Z","v":61658,"vw":31.608396},{"c":31.87,"h":31.88,"l":31.645,"n":1069,"o":31.645,"t":"2026-10-21T19:15:00Z","v":66852,"vw":31.767442},{"c":32.08,"h":32.24,"l":31.83,"n":1894,"o":31.87,"t":"2026-10-21T19:30:00Z","v":139940,"vw":32.04588},{"c":31.99,"h":32.33,"l":31.985,"n":4536,"o":32.08,"t":"2026-10-21T19:45:00Z","v":380315,"vw":32.081279},{"c":31.99,"h":31.99,"l":31.99,"n":16,"o":31.99,"t":"2026-10-21T20:00:00Z","v":117154,"vw":31.99},{"c":32.1338,"h":32.1338,"l":32.1338,"n":1,"o":32.1338,"t":"2026-10-21T23:15:00Z","v":500,"vw":32.1338},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-21T23:45:00Z","v":150,"vw":32.2},{"c":30.94,"h":31.5,"l":30.24,"n":39,"o":30.24,"t":"2026-10-22T08:00:00Z","v":2702,"vw":31.067886},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-22T08:30:00Z","v":284,"vw":30.91},{"c":31,"h":31.39,"l":30.64,"n":43,"o":30.98,"t":"2026-10-22T11:00:00Z","v":4854,"vw":30.994646},{"c":30.33,"h":30.75,"l":30.33,"n":12,"o":30.65,"t":"2026-10-22T11:15:00Z","v":1113,"vw":30.588599},{"c":30.66,"h":30.66,"l":30.41,"n":12,"o":30.41,"t":"2026-10-22T11:30:00Z","v":2562,"vw":30.576129},{"c":30.51,"h":30.51,"l":30.46,"n":14,"o":30.48,"t":"2026-10-22T12:00:00Z","v":1079,"vw":30.494701},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-22T12:15:00Z","v":350,"vw":30.3},{"c":30.5,"h":30.5,"l":30.48,"n":3,"o":30.48,"t":"2026-10-22T12:30:00Z","v":250,"vw":30.49},{"c":30.28,"h":30.34,"l":30.28,"n":10,"o":30.34,"t":"2026-10-22T12:45:00Z","v":2016,"vw":30.294279},{"c":30.44,"h":30.44,"l":30.295,"n":35,"o":30.295,"t":"2026-10-22T13:00:00Z","v":2550,"vw":30.333537},{"c":30.55,"h":30.55,"l":30.28,"n":18,"o":30.28,"t":"2026-10-22T13:15:00Z","v":2232,"vw":30.493612},{"c":30.175,"h":31.09,"l":29.93,"n":1177,"o":30.56,"t":"2026-10-22T13:30:00Z","v":109620,"vw":30.274505},{"c":30.45,"h":30.5088,"l":30,"n":748,"o":30.1,"t":"2026-10-22T13:45:00Z","v":51352,"vw":30.228273},{"c":30.38,"h":30.56,"l":30.27,"n":707,"o":30.445,"t":"2026-10-22T14:00:00Z","v":51704,"vw":30.360441},{"c":30.255,"h":30.61,"l":30.1701,"n":668,"o":30.355,"t":"2026-10-22T14:15:00Z","v":49695,"vw":30.443202},{"c":30.17,"h":30.365,"l":30.0905,"n":1641,"o":30.23,"t":"2026-10-22T14:30:00Z","v":158160,"vw":30.181346},{"c":30.165,"h":30.27,"l":30.05,"n":590,"o":30.1975,"t":"2026-10-22T14:45:00Z","v":31941,"vw":30.134323},{"c":29.99,"h":30.195,"l":29.9695,"n":610,"o":30.15,"t":"2026-10-22T15:00:00Z","v":46112,"vw":30.075884},{"c":30.13,"h":30.335,"l":30,"n":595,"o":30,"t":"2026-10-22T15:15:00Z","v":45852,"vw":30.17926},{"c":30.285,"h":30.35,"l":30.1,"n":657,"o":30.14,"t":"2026-10-22T15:30:00Z","v":68794,"vw":30.211759},{"c":30.3114,"h":30.445,"l":30.26,"n":578,"o":30.29,"t":"2026-10-22T15:45:00Z","v":34688,"vw":30.345309},{"c":30.395,"h":30.43,"l":30.25,"n":416,"o":30.37,"t":"2026-10-22T16:00:00Z","v":23420,"vw":30.34982},{"c":30.265,"h":30.5247,"l":30.235,"n":582,"o":30.395,"t":"2026-10-22T16:15:00Z","v":33391,"vw":30.382357},{"c":30.25,"h":30.395,"l":30.22,"n":608,"o":30.245,"t":"2026-10-22T16:30:00Z","v":36800,"vw":30.2932},{"c":30.26,"h":30.265,"l":30.17,"n":1037,"o":30.24,"t":"2026-10-22T16:45:00Z","v":75816,"vw":30.219536},{"c":30.12,"h":30.26,"l":30.05,"n":420,"o":30.26,"t":"2026-10-22T17:00:00Z","v":22092,"vw":30.121513},{"c":30.155,"h":30.21,"l":30.08,"n":666,"o":30.12,"t":"2026-10-22T17:15:00Z","v":32520,"vw":30.155242},{"c":30.38,"h":30.47,"l":30.15,"n":856,"o":30.165,"t":"2026-10-22T17:30:00Z","v":57838,"vw":30.353673},{"c":30.27,"h":30.4,"l":30.26,"n":791,"o":30.39,"t":"2026-10-22T17:45:00Z","v":62488,"vw":30.312902},{"c":30.17,"h":30.32,"l":30.15,"n":759,"o":30.28,"t":"2026-10-22T18:00:00Z","v":61492,"vw":30.251967},{"c":30.295,"h":30.4,"l":30.16,"n":1415,"o":30.18,"t":"2026-10-22T18:15:00Z","v":113570,"vw":30.266951},{"c":30.3,"h":30.35,"l":30.17,"n":1071,"o":30.28,"t":"2026-10-22T18:30:00Z","v":110136,"vw":30.263753},{"c":30.165,"h":30.32,"l":30.14,"n":563,"o":30.3,"t":"2026-10-22T18:45:00Z","v":24313,"vw":30.251012},{"c":30.06,"h":30.14,"l":29.98,"n":949,"o":30.14,"t":"2026-10-22T19:00:00Z","v":52956,"vw":30.036345},{"c":30.29,"h":30.3,"l":30.045,"n":1070,"o":30.05,"t":"2026-10-22T19:15:00Z","v":60368,"vw":30.212935},{"c":30.3099,"h":30.31,"l":30.18,"n":1422,"o":30.28,"t":"2026-10-22T19:30:00Z","v":97235,"vw":30.260687},{"c":30.13,"h":30.4,"l":30.13,"n":5024,"o":30.3,"t":"2026-10-22T19:45:00Z","v":478448,"vw":30.258332},{"c":30.1431,"h":30.1431,"l":30.13,"n":30,"o":30.13,"t":"2026-10-22T20:00:00Z","v":168832,"vw":30.130024},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":30.5},{"c":30.2223,"h":30.2223,"l":30.2223,"n":1,"o":30.2223,"t":"2026-10-22T20:30:00Z","v":1000,"vw":30.2223},{"c":29.9,"h":30.12,"l":29.9,"n":26,"o":30.12,"t":"2026-10-22T21:15:00Z","v":1494,"vw":29.994382},{"c":29.9,"h":29.9,"l":29.9,"n":17,"o":29.9,"t":"2026-10-22T21:30:00Z","v":501,"vw":29.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26107594936708867,"strike":39.51898734177215,"iv":0.7068759493670885,"gamma":0.029405063291139243,"theta":-0.0182873417721519,"vega":0.014750632911392406,"rho":0.0021000971850313483,"breakevenPct":33.043689936920536},{"delta":0.15,"premium":0.43088235294117644,"strike":37.752941176470586,"iv":0.7164341176470588,"gamma":0.03850941176470588,"theta":-0.024663529411764702,"vega":0.019616470588235294,"rho":0.0031331550774526856,"breakevenPct":27.705095416092863},{"delta":0.2,"premium":0.6144428152492669,"strike":36.28445747800586,"iv":0.7153480938416422,"gamma":0.046363929618768326,"theta":-0.029675073313782992,"vega":0.023588856304985337,"rho":0.004158945180472393,"breakevenPct":23.407693288478704},{"delta":0.25,"premium":0.8317134268537074,"strike":35.192384769539075,"iv":0.7286446893787575,"gamma":0.05161503006012024,"theta":-0.034295791583166334,"vega":0.026722845691382766,"rho":0.0051628226747113945,"breakevenPct":20.48193376719996},{"delta":0.3,"premium":1.0294594594594595,"strike":33.983783783783785,"iv":0.7096956756756757,"gamma":0.05815837837837838,"theta":-0.03674864864864865,"vega":0.029334054054054055,"rho":0.006182196208147748,"breakevenPct":17.101147970713185},{"delta":0.35,"premium":1.2772072072072067,"strike":33.082882882882885,"iv":0.715010990990991,"gamma":0.06140162162162162,"theta":-0.039451351351351346,"vega":0.03122594594594594,"rho":0.007167500769742338,"breakevenPct":14.916689264515348},{"delta":0.4,"premium":1.5097966728280963,"strike":32.160813308687615,"iv":0.7006463955637707,"gamma":0.0653924214417745,"theta":-0.04037134935304991,"vega":0.0324909426987061,"rho":0.008162786269734462,"breakevenPct":12.61073572413281},{"delta":0.45,"premium":1.8257418397626113,"strike":31.387240356083087,"iv":0.7136091988130564,"gamma":0.06560979228486646,"theta":-0.042154451038575666,"vega":0.03325148367952522,"rho":0.009101446664692819,"breakevenPct":11.080208012861867},{"delta":0.5,"premium":2.150314465408805,"strike":30.62421383647799,"iv":0.7207064465408806,"gamma":0.065487893081761,"theta":-0.043049685534591195,"vega":0.033562421383647796,"rho":0.010034123902874227,"breakevenPct":9.613807029721718},{"delta":0.55,"premium":2.495370370370371,"strike":29.841049382716047,"iv":0.7212407407407407,"gamma":0.06503703703703703,"theta":-0.04292716049382716,"vega":0.03334104938271605,"rho":0.010950869134278656,"breakevenPct":8.148561047111771},{"delta":0.6,"premium":2.958333333333333,"strike":29.069444444444446,"iv":0.7471666666666666,"gamma":0.06133333333333334,"theta":-0.04354444444444444,"vega":0.03256944444444445,"rho":0.011780285804897086,"breakevenPct":7.116313638052775},{"delta":0.65,"premium":3.4010416666666665,"strike":28.270833333333332,"iv":0.7489166666666667,"gamma":0.058520833333333334,"theta":-0.04192291666666667,"vega":0.031114583333333334,"rho":0.012624138326603914,"breakevenPct":5.926003344481613},{"delta":0.7,"premium":4.022857142857141,"strike":27.369523809523812,"iv":0.778143238095238,"gamma":0.05299752380952382,"theta":-0.040984761904761906,"vega":0.029212952380952385,"rho":0.013331600000701816,"breakevenPct":4.9912406434145655},{"delta":0.75,"premium":4.6603260869565215,"strike":26.445652173913043,"iv":0.7914641304347826,"gamma":0.04747282608695652,"theta":-0.0383054347826087,"vega":0.026681521739130434,"rho":0.014026712004660024,"breakevenPct":4.033372109931661},{"delta":0.8,"premium":5.958791208791211,"strike":24.989010989010985,"iv":0.9073978021978023,"gamma":0.036641758241758235,"theta":-0.038862637362637356,"vega":0.023569230769230762,"rho":0.014206473102130615,"breakevenPct":3.5043551765959804},{"delta":0.85,"premium":7.124732334047109,"strike":23.550321199143468,"iv":0.9447224839400429,"gamma":0.029211563169164883,"theta":-0.033761241970021415,"vega":0.019540899357601713,"rho":0.014486243969012606,"breakevenPct":2.5921522849183267},{"delta":0.9,"premium":9.217718446601943,"strike":21.24029126213592,"iv":1.0827577669902915,"gamma":0.0193131067961165,"theta":-0.029448058252427183,"vega":0.014752427184466017,"rho":0.014032349798183394,"breakevenPct":1.8662532064811534}],"put":[{"delta":0.1,"premium":0.31112385321100916,"strike":23.611238532110093,"iv":0.7133272935779816,"gamma":0.02912683486238532,"theta":-0.01770045871559633,"vega":0.014704128440366972,"rho":-0.0026846447032586127,"breakevenPct":22.07319505384922},{"delta":0.15,"premium":0.452882037533512,"strike":25.27882037533512,"iv":0.6382359249329759,"gamma":0.0434112600536193,"theta":-0.02101823056300268,"vega":0.019592225201072386,"rho":-0.004016460961633765,"breakevenPct":16.970105893640103},{"delta":0.2,"premium":0.6272123893805309,"strike":26.34070796460177,"iv":0.6069150442477876,"gamma":0.054334513274336284,"theta":-0.023871681415929207,"vega":0.02346725663716814,"rho":-0.0053682128687149895,"breakevenPct":14.00168703939384},{"delta":0.25,"premium":0.8484859675036928,"strike":27.078286558345642,"iv":0.6161744460856721,"gamma":0.06111240768094535,"theta":-0.02750354505169867,"vega":0.02675834564254062,"rho":-0.006748646199561683,"breakevenPct":12.274914411899827},{"delta":0.3,"premium":1.0700516986706055,"strike":27.816838995568684,"iv":0.6064994091580502,"gamma":0.06783323485967505,"theta":-0.029423781388478582,"vega":0.02919556868537666,"rho":-0.008130139951782923,"breakevenPct":10.54586188328401},{"delta":0.35,"premium":1.3554516129032257,"strike":28.48516129032258,"iv":0.6132695483870968,"gamma":0.07124658064516129,"theta":-0.031549548387096775,"vega":0.03101290322580645,"rho":-0.009554192092005968,"breakevenPct":9.265185025353327},{"delta":0.4,"premium":1.682002706359946,"strike":29.136671177266578,"iv":0.6272641407307172,"gamma":0.07296332882273342,"theta":-0.033669012178619756,"vega":0.0324640054127199,"rho":-0.011006921489142838,"breakevenPct":8.178366318038025},{"delta":0.45,"premium":2.087956698240866,"strike":29.813261163734776,"iv":0.648373748308525,"gamma":0.07228673883626523,"theta":-0.0354958051420839,"vega":0.033275913396481734,"rho":-0.012517494208021385,"breakevenPct":7.273229212394941},{"delta":0.5,"premium":2.4115584415584417,"strike":30.47012987012987,"iv":0.6372283116883116,"gamma":0.07402753246753246,"theta":-0.034871688311688305,"vega":0.03345298701298701,"rho":-0.013968617921569022,"breakevenPct":6.158623984710932},{"delta":0.55,"premium":2.7236982643524708,"strike":31.12283044058745,"iv":0.6165277703604806,"gamma":0.07604032042723631,"theta":-0.03331748998664886,"vega":0.03325260347129506,"rho":-0.015411606762777894,"breakevenPct":5.019624828645542},{"delta":0.6,"premium":3.1242323097463283,"strike":31.790387182910546,"iv":0.6079830440587449,"gamma":0.07517249666221629,"theta":-0.031782109479305744,"vega":0.032451535380507344,"rho":-0.016919024161853844,"breakevenPct":4.126572330554446},{"delta":0.65,"premium":3.5496639784946233,"strike":32.461021505376344,"iv":0.5963100806451612,"gamma":0.07333252688172043,"theta":-0.02950201612903226,"vega":0.03104744623655914,"rho":-0.018442548710522474,"breakevenPct":3.3064965656129686},{"delta":0.7,"premium":4.015474339035769,"strike":33.153965785381025,"iv":0.5845682737169517,"gamma":0.07043763608087092,"theta":-0.026799533437014002,"vega":0.02920730948678072,"rho":-0.01999555673705504,"breakevenPct":2.5468513500158556},{"delta":0.75,"premium":4.598678071539658,"strike":33.93157076205288,"iv":0.578347433903577,"gamma":0.06507216174183515,"theta":-0.023766874027993778,"vega":0.02671897356143079,"rho":-0.021638124741763954,"breakevenPct":1.8966799648387214},{"delta":0.8,"premium":5.146371552975327,"strike":34.66182873730044,"iv":0.5561582002902757,"gamma":0.059239187227866474,"theta":-0.019396661828737297,"vega":0.023455587808417992,"rho":-0.02324922554511671,"breakevenPct":1.2860963734946091},{"delta":0.85,"premium":5.58023143683703,"strike":35.25747348119576,"iv":0.5148983606557378,"gamma":0.051865477338476386,"theta":-0.014133076181292196,"vega":0.019273770491803285,"rho":-0.02476601421506205,"breakevenPct":0.7450098850878627},{"delta":0.9,"premium":5.917743490838959,"strike":35.73963355834137,"iv":0.4583409836065574,"gamma":0.043186595949855355,"theta":-0.00820250723240116,"vega":0.014355737704918034,"rho":-0.02620315019920373,"breakevenPct":0.26123723243340646}]},"raw":{"call":[{"delta":0.1,"premium":0.26107594936708867,"strike":39.51898734177215,"iv":0.7068759493670885,"gamma":0.029405063291139243,"theta":-0.0182873417721519,"vega":0.014750632911392406,"rho":0.0021000971850313483,"breakevenPct":33.043689936920536},{"delta":0.15,"premium":0.43088235294117644,"strike":37.752941176470586,"iv":0.7164341176470588,"gamma":0.03850941176470588,"theta":-0.024663529411764702,"vega":0.019616470588235294,"rho":0.0031331550774526856,"breakevenPct":27.705095416092863},{"delta":0.2,"premium":0.6144428152492669,"strike":36.28445747800586,"iv":0.7153480938416422,"gamma":0.046363929618768326,"theta":-0.029675073313782992,"vega":0.023588856304985337,"rho":0.004158945180472393,"breakevenPct":23.407693288478704},{"delta":0.25,"premium":0.8317134268537074,"strike":35.192384769539075,"iv":0.7286446893787575,"gamma":0.05161503006012024,"theta":-0.034295791583166334,"vega":0.026722845691382766,"rho":0.0051628226747113945,"breakevenPct":20.48193376719996},{"delta":0.3,"premium":1.0294594594594595,"strike":33.983783783783785,"iv":0.7096956756756757,"gamma":0.05815837837837838,"theta":-0.03674864864864865,"vega":0.029334054054054055,"rho":0.006182196208147748,"breakevenPct":17.101147970713185},{"delta":0.35,"premium":1.2772072072072067,"strike":33.082882882882885,"iv":0.715010990990991,"gamma":0.06140162162162162,"theta":-0.039451351351351346,"vega":0.03122594594594594,"rho":0.007167500769742338,"breakevenPct":14.916689264515348},{"delta":0.4,"premium":1.5097966728280963,"strike":32.160813308687615,"iv":0.7006463955637707,"gamma":0.0653924214417745,"theta":-0.04037134935304991,"vega":0.0324909426987061,"rho":0.008162786269734462,"breakevenPct":12.61073572413281},{"delta":0.45,"premium":1.8257418397626113,"strike":31.387240356083087,"iv":0.7136091988130564,"gamma":0.06560979228486646,"theta":-0.042154451038575666,"vega":0.03325148367952522,"rho":0.009101446664692819,"breakevenPct":11.080208012861867},{"delta":0.5,"premium":2.150314465408805,"strike":30.62421383647799,"iv":0.7207064465408806,"gamma":0.065487893081761,"theta":-0.043049685534591195,"vega":0.033562421383647796,"rho":0.010034123902874227,"breakevenPct":9.613807029721718},{"delta":0.55,"premium":2.495370370370371,"strike":29.841049382716047,"iv":0.7212407407407407,"gamma":0.06503703703703703,"theta":-0.04292716049382716,"vega":0.03334104938271605,"rho":0.010950869134278656,"breakevenPct":8.148561047111771},{"delta":0.6,"premium":2.958333333333333,"strike":29.069444444444446,"iv":0.7471666666666666,"gamma":0.06133333333333334,"theta":-0.04354444444444444,"vega":0.03256944444444445,"rho":0.011780285804897086,"breakevenPct":7.116313638052775},{"delta":0.65,"premium":3.4010416666666665,"strike":28.270833333333332,"iv":0.7489166666666667,"gamma":0.058520833333333334,"theta":-0.04192291666666667,"vega":0.031114583333333334,"rho":0.012624138326603914,"breakevenPct":5.926003344481613},{"delta":0.7,"premium":4.022857142857141,"strike":27.369523809523812,"iv":0.778143238095238,"gamma":0.05299752380952382,"theta":-0.040984761904761906,"vega":0.029212952380952385,"rho":0.013331600000701816,"breakevenPct":4.9912406434145655},{"delta":0.75,"premium":4.6603260869565215,"strike":26.445652173913043,"iv":0.7914641304347826,"gamma":0.04747282608695652,"theta":-0.0383054347826087,"vega":0.026681521739130434,"rho":0.014026712004660024,"breakevenPct":4.033372109931661},{"delta":0.8,"premium":5.958791208791211,"strike":24.989010989010985,"iv":0.9073978021978023,"gamma":0.036641758241758235,"theta":-0.038862637362637356,"vega":0.023569230769230762,"rho":0.014206473102130615,"breakevenPct":3.5043551765959804},{"delta":0.85,"premium":7.124732334047109,"strike":23.550321199143468,"iv":0.9447224839400429,"gamma":0.029211563169164883,"theta":-0.033761241970021415,"vega":0.019540899357601713,"rho":0.014486243969012606,"breakevenPct":2.5921522849183267},{"delta":0.9,"premium":9.217718446601943,"strike":21.24029126213592,"iv":1.0827577669902915,"gamma":0.0193131067961165,"theta":-0.029448058252427183,"vega":0.014752427184466017,"rho":0.014032349798183394,"breakevenPct":1.8662532064811534}],"put":[{"delta":0.1,"premium":0.31112385321100916,"strike":23.611238532110093,"iv":0.7133272935779816,"gamma":0.02912683486238532,"theta":-0.01770045871559633,"vega":0.014704128440366972,"rho":-0.0026846447032586127,"breakevenPct":22.07319505384922},{"delta":0.15,"premium":0.452882037533512,"strike":25.27882037533512,"iv":0.6382359249329759,"gamma":0.0434112600536193,"theta":-0.02101823056300268,"vega":0.019592225201072386,"rho":-0.004016460961633765,"breakevenPct":16.970105893640103},{"delta":0.2,"premium":0.6272123893805309,"strike":26.34070796460177,"iv":0.6069150442477876,"gamma":0.054334513274336284,"theta":-0.023871681415929207,"vega":0.02346725663716814,"rho":-0.0053682128687149895,"breakevenPct":14.00168703939384},{"delta":0.25,"premium":0.8484859675036928,"strike":27.078286558345642,"iv":0.6161744460856721,"gamma":0.06111240768094535,"theta":-0.02750354505169867,"vega":0.02675834564254062,"rho":-0.006748646199561683,"breakevenPct":12.274914411899827},{"delta":0.3,"premium":1.0700516986706055,"strike":27.816838995568684,"iv":0.6064994091580502,"gamma":0.06783323485967505,"theta":-0.029423781388478582,"vega":0.02919556868537666,"rho":-0.008130139951782923,"breakevenPct":10.54586188328401},{"delta":0.35,"premium":1.3554516129032257,"strike":28.48516129032258,"iv":0.6132695483870968,"gamma":0.07124658064516129,"theta":-0.031549548387096775,"vega":0.03101290322580645,"rho":-0.009554192092005968,"breakevenPct":9.265185025353327},{"delta":0.4,"premium":1.682002706359946,"strike":29.136671177266578,"iv":0.6272641407307172,"gamma":0.07296332882273342,"theta":-0.033669012178619756,"vega":0.0324640054127199,"rho":-0.011006921489142838,"breakevenPct":8.178366318038025},{"delta":0.45,"premium":2.087956698240866,"strike":29.813261163734776,"iv":0.648373748308525,"gamma":0.07228673883626523,"theta":-0.0354958051420839,"vega":0.033275913396481734,"rho":-0.012517494208021385,"breakevenPct":7.273229212394941},{"delta":0.5,"premium":2.4115584415584417,"strike":30.47012987012987,"iv":0.6372283116883116,"gamma":0.07402753246753246,"theta":-0.034871688311688305,"vega":0.03345298701298701,"rho":-0.013968617921569022,"breakevenPct":6.158623984710932},{"delta":0.55,"premium":2.7236982643524708,"strike":31.12283044058745,"iv":0.6165277703604806,"gamma":0.07604032042723631,"theta":-0.03331748998664886,"vega":0.03325260347129506,"rho":-0.015411606762777894,"breakevenPct":5.019624828645542},{"delta":0.6,"premium":3.1242323097463283,"strike":31.790387182910546,"iv":0.6079830440587449,"gamma":0.07517249666221629,"theta":-0.031782109479305744,"vega":0.032451535380507344,"rho":-0.016919024161853844,"breakevenPct":4.126572330554446},{"delta":0.65,"premium":3.5496639784946233,"strike":32.461021505376344,"iv":0.5963100806451612,"gamma":0.07333252688172043,"theta":-0.02950201612903226,"vega":0.03104744623655914,"rho":-0.018442548710522474,"breakevenPct":3.3064965656129686},{"delta":0.7,"premium":4.015474339035769,"strike":33.153965785381025,"iv":0.5845682737169517,"gamma":0.07043763608087092,"theta":-0.026799533437014002,"vega":0.02920730948678072,"rho":-0.01999555673705504,"breakevenPct":2.5468513500158556},{"delta":0.75,"premium":4.598678071539658,"strike":33.93157076205288,"iv":0.578347433903577,"gamma":0.06507216174183515,"theta":-0.023766874027993778,"vega":0.02671897356143079,"rho":-0.021638124741763954,"breakevenPct":1.8966799648387214},{"delta":0.8,"premium":5.146371552975327,"strike":34.66182873730044,"iv":0.5561582002902757,"gamma":0.059239187227866474,"theta":-0.019396661828737297,"vega":0.023455587808417992,"rho":-0.02324922554511671,"breakevenPct":1.2860963734946091},{"delta":0.85,"premium":5.58023143683703,"strike":35.25747348119576,"iv":0.5148983606557378,"gamma":0.051865477338476386,"theta":-0.014133076181292196,"vega":0.019273770491803285,"rho":-0.02476601421506205,"breakevenPct":0.7450098850878627},{"delta":0.9,"premium":5.917743490838959,"strike":35.73963355834137,"iv":0.4583409836065574,"gamma":0.043186595949855355,"theta":-0.00820250723240116,"vega":0.014355737704918034,"rho":-0.02620315019920373,"breakevenPct":0.26123723243340646}]}},"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"}}