{"symbol":"FIVN","url":"https://intraalpha.com/companies/FIVN","capturedAt":"2026-10-23T02:00:05.807Z","state":"ready","quote":{"symbol":"FIVN","last_price":35.95,"prev_close":35.29,"regular_close":35.1,"change":0.66,"change_pct":1.8702,"regular_change":-0.19,"regular_change_pct":-0.5384,"extended_change":0.85,"extended_change_pct":2.4217,"bid":35.82,"ask":36.49,"bid_size":100,"ask_size":100,"volume":1153936,"vwap":35.302115,"open":35.29,"high":36.19,"low":34.9407,"close":35.1,"trade_count":18779,"last_trade_at":"2026-10-22T23:57:41.106008223Z","last_quote_at":"2026-10-22T23:59:53.906468617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:04.51655449-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FIVN","fetched_at":"2026-10-23T02:00:04.777919+00:00","name":"Five9 Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Five9, Inc. provides cloud software for contact centers in the United States and internationally. The company is headquartered in San Ramon, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2636993000,"ebitda":151528000,"pe_ratio":51.14,"peg_ratio":0.284,"book_value":10.5,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":1203877000,"gross_profit_ttm":662889000,"profit_margin":0.0494,"operating_margin_ttm":0.0332,"return_on_assets_ttm":0.0286,"return_on_equity_ttm":0.0792,"quarterly_earnings_growth":3,"quarterly_revenue_growth":0.103,"analyst_target_price":36.7,"analyst_number":3,"beta":1.537,"fifty_two_week_high":40,"fifty_two_week_low":13.29,"fifty_day_ma":33.79,"two_hundred_day_ma":23.52,"shares_outstanding":74724000,"forward_pe":9.92,"price_to_sales":2.19,"price_to_book":3.589,"ev_to_revenue":2.465,"ev_to_ebitda":19.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:04.777919+00:00"},"optionObservedAt":"2026-10-22T19:50:12.503Z","bars":[{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-16T10:15:00Z","v":280,"vw":35.8},{"c":35.1,"h":35.5,"l":35.1,"n":54,"o":35.2,"t":"2026-10-16T11:25:00Z","v":6462,"vw":35.440446},{"c":35.04,"h":35.47,"l":35.04,"n":45,"o":35.32,"t":"2026-10-16T11:30:00Z","v":6305,"vw":35.394967},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-16T11:50:00Z","v":499,"vw":35.34},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-16T13:10:00Z","v":100,"vw":35.63},{"c":36.075,"h":36.2914,"l":35.47,"n":288,"o":35.47,"t":"2026-10-16T13:30:00Z","v":42607,"vw":35.732054},{"c":35.39,"h":36.13,"l":35.38,"n":191,"o":36.0125,"t":"2026-10-16T13:35:00Z","v":21278,"vw":35.708414},{"c":35.45,"h":35.78,"l":35.39,"n":114,"o":35.39,"t":"2026-10-16T13:40:00Z","v":6885,"vw":35.503365},{"c":35.23,"h":35.435,"l":35.12,"n":139,"o":35.435,"t":"2026-10-16T13:45:00Z","v":9830,"vw":35.313399},{"c":34.96,"h":35.16,"l":34.8475,"n":213,"o":35.16,"t":"2026-10-16T13:50:00Z","v":36534,"vw":34.970933},{"c":34.77,"h":34.93,"l":34.77,"n":51,"o":34.93,"t":"2026-10-16T13:55:00Z","v":2755,"vw":34.829995},{"c":34.52,"h":34.65,"l":34.465,"n":149,"o":34.6,"t":"2026-10-16T14:00:00Z","v":12631,"vw":34.511817},{"c":34.38,"h":34.425,"l":34.18,"n":105,"o":34.425,"t":"2026-10-16T14:05:00Z","v":4436,"vw":34.235403},{"c":34.36,"h":34.37,"l":34.061,"n":157,"o":34.27,"t":"2026-10-16T14:10:00Z","v":8700,"vw":34.227359},{"c":34.32,"h":34.4,"l":34.23,"n":95,"o":34.305,"t":"2026-10-16T14:15:00Z","v":3210,"vw":34.318409},{"c":33.89,"h":34.255,"l":33.82,"n":197,"o":34.24,"t":"2026-10-16T14:20:00Z","v":10278,"vw":33.93729},{"c":33.1,"h":33.8,"l":33.02,"n":274,"o":33.8,"t":"2026-10-16T14:25:00Z","v":16828,"vw":33.443725},{"c":33.21,"h":33.255,"l":33,"n":416,"o":33.17,"t":"2026-10-16T14:30:00Z","v":27912,"vw":33.101331},{"c":33.25,"h":33.345,"l":33.17,"n":188,"o":33.17,"t":"2026-10-16T14:35:00Z","v":6574,"vw":33.273946},{"c":33.54,"h":33.59,"l":33.21,"n":221,"o":33.265,"t":"2026-10-16T14:40:00Z","v":22225,"vw":33.333945},{"c":33.72,"h":33.86,"l":33.31,"n":177,"o":33.525,"t":"2026-10-16T14:45:00Z","v":20122,"vw":33.395564},{"c":33.525,"h":33.725,"l":33.52,"n":86,"o":33.725,"t":"2026-10-16T14:50:00Z","v":2481,"vw":33.592825},{"c":33.17,"h":33.43,"l":33.17,"n":141,"o":33.43,"t":"2026-10-16T14:55:00Z","v":6962,"vw":33.312591},{"c":32.78,"h":33.265,"l":32.78,"n":271,"o":33.17,"t":"2026-10-16T15:00:00Z","v":14308,"vw":33.01027},{"c":32.385,"h":32.795,"l":32.295,"n":907,"o":32.795,"t":"2026-10-16T15:05:00Z","v":66609,"vw":32.443607},{"c":32.55,"h":32.58,"l":32.35,"n":496,"o":32.405,"t":"2026-10-16T15:10:00Z","v":29308,"vw":32.449522},{"c":32.61,"h":32.77,"l":32.52,"n":437,"o":32.5901,"t":"2026-10-16T15:15:00Z","v":21074,"vw":32.698512},{"c":32.76,"h":32.765,"l":32.5501,"n":173,"o":32.7,"t":"2026-10-16T15:20:00Z","v":7141,"vw":32.700437},{"c":32.625,"h":32.775,"l":32.6,"n":245,"o":32.775,"t":"2026-10-16T15:25:00Z","v":10357,"vw":32.702056},{"c":32.715,"h":32.715,"l":32.5801,"n":108,"o":32.5801,"t":"2026-10-16T15:30:00Z","v":3335,"vw":32.643883},{"c":32.695,"h":32.725,"l":32.55,"n":195,"o":32.725,"t":"2026-10-16T15:35:00Z","v":7251,"vw":32.605883},{"c":32.68,"h":32.68,"l":32.63,"n":153,"o":32.65,"t":"2026-10-16T15:40:00Z","v":3577,"vw":32.658368},{"c":32.73,"h":32.8,"l":32.675,"n":150,"o":32.675,"t":"2026-10-16T15:45:00Z","v":4517,"vw":32.73288},{"c":32.68,"h":32.885,"l":32.65,"n":330,"o":32.73,"t":"2026-10-16T15:50:00Z","v":11481,"vw":32.743854},{"c":32.585,"h":32.67,"l":32.51,"n":454,"o":32.64,"t":"2026-10-16T15:55:00Z","v":24235,"vw":32.609638},{"c":32.535,"h":32.61,"l":32.45,"n":252,"o":32.54,"t":"2026-10-16T16:00:00Z","v":8787,"vw":32.494943},{"c":32.61,"h":32.7,"l":32.535,"n":146,"o":32.535,"t":"2026-10-16T16:05:00Z","v":5737,"vw":32.598442},{"c":32.81,"h":32.81,"l":32.57,"n":200,"o":32.63,"t":"2026-10-16T16:10:00Z","v":5120,"vw":32.671037},{"c":32.74,"h":32.875,"l":32.74,"n":77,"o":32.875,"t":"2026-10-16T16:15:00Z","v":2273,"vw":32.808929},{"c":32.78,"h":32.78,"l":32.7,"n":121,"o":32.74,"t":"2026-10-16T16:20:00Z","v":5443,"vw":32.728821},{"c":32.805,"h":32.84,"l":32.71,"n":134,"o":32.755,"t":"2026-10-16T16:25:00Z","v":4317,"vw":32.77286},{"c":32.785,"h":32.84,"l":32.785,"n":135,"o":32.805,"t":"2026-10-16T16:30:00Z","v":4698,"vw":32.796416},{"c":32.7601,"h":32.82,"l":32.7601,"n":132,"o":32.8,"t":"2026-10-16T16:35:00Z","v":4123,"vw":32.795853},{"c":32.77,"h":32.8158,"l":32.68,"n":311,"o":32.795,"t":"2026-10-16T16:40:00Z","v":13400,"vw":32.747946},{"c":32.65,"h":32.85,"l":32.65,"n":244,"o":32.78,"t":"2026-10-16T16:45:00Z","v":10405,"vw":32.756517},{"c":32.66,"h":32.68,"l":32.64,"n":119,"o":32.65,"t":"2026-10-16T16:50:00Z","v":4595,"vw":32.656832},{"c":32.6,"h":32.6899,"l":32.58,"n":290,"o":32.66,"t":"2026-10-16T16:55:00Z","v":14273,"vw":32.611456},{"c":32.37,"h":32.6,"l":32.37,"n":478,"o":32.58,"t":"2026-10-16T17:00:00Z","v":23451,"vw":32.501803},{"c":32.39,"h":32.45,"l":32.35,"n":184,"o":32.375,"t":"2026-10-16T17:05:00Z","v":8404,"vw":32.389708},{"c":32.31,"h":32.45,"l":32.273,"n":378,"o":32.42,"t":"2026-10-16T17:10:00Z","v":18778,"vw":32.33616},{"c":32.41,"h":32.425,"l":32.28,"n":223,"o":32.31,"t":"2026-10-16T17:15:00Z","v":8913,"vw":32.347283},{"c":32.28,"h":32.41,"l":32.28,"n":228,"o":32.41,"t":"2026-10-16T17:20:00Z","v":10389,"vw":32.35724},{"c":32.275,"h":32.33,"l":32.2,"n":492,"o":32.28,"t":"2026-10-16T17:25:00Z","v":24651,"vw":32.269034},{"c":32.36,"h":32.41,"l":32.275,"n":345,"o":32.3,"t":"2026-10-16T17:30:00Z","v":17828,"vw":32.339696},{"c":32.33,"h":32.48,"l":32.3,"n":364,"o":32.355,"t":"2026-10-16T17:35:00Z","v":18218,"vw":32.37108},{"c":32.41,"h":32.5,"l":32.29,"n":310,"o":32.33,"t":"2026-10-16T17:40:00Z","v":14459,"vw":32.422651},{"c":32.34,"h":32.42,"l":32.34,"n":154,"o":32.41,"t":"2026-10-16T17:45:00Z","v":7210,"vw":32.38352},{"c":32.3,"h":32.405,"l":32.3,"n":238,"o":32.33,"t":"2026-10-16T17:50:00Z","v":8118,"vw":32.348708},{"c":32.31,"h":32.385,"l":32.3,"n":230,"o":32.3,"t":"2026-10-16T17:55:00Z","v":7010,"vw":32.320732},{"c":32.2,"h":32.28,"l":32.2,"n":243,"o":32.275,"t":"2026-10-16T18:00:00Z","v":11584,"vw":32.259928},{"c":32.32,"h":32.32,"l":32.17,"n":219,"o":32.21,"t":"2026-10-16T18:05:00Z","v":8928,"vw":32.235038},{"c":32.27,"h":32.3,"l":32.18,"n":381,"o":32.29,"t":"2026-10-16T18:10:00Z","v":28924,"vw":32.224868},{"c":32.31,"h":32.33,"l":32.24,"n":220,"o":32.31,"t":"2026-10-16T18:15:00Z","v":18127,"vw":32.281461},{"c":32.2782,"h":32.32,"l":32.25,"n":204,"o":32.32,"t":"2026-10-16T18:20:00Z","v":8023,"vw":32.279148},{"c":32.26,"h":32.28,"l":32.205,"n":245,"o":32.24,"t":"2026-10-16T18:25:00Z","v":9761,"vw":32.24543},{"c":32.205,"h":32.3,"l":32.205,"n":194,"o":32.24,"t":"2026-10-16T18:30:00Z","v":7665,"vw":32.263339},{"c":32.365,"h":32.395,"l":32.2,"n":303,"o":32.21,"t":"2026-10-16T18:35:00Z","v":13085,"vw":32.308856},{"c":32.33,"h":32.4008,"l":32.26,"n":194,"o":32.37,"t":"2026-10-16T18:40:00Z","v":6950,"vw":32.329239},{"c":32.32,"h":32.3435,"l":32.31,"n":41,"o":32.3435,"t":"2026-10-16T18:45:00Z","v":2007,"vw":32.32157},{"c":32.155,"h":32.31,"l":32.12,"n":213,"o":32.31,"t":"2026-10-16T18:50:00Z","v":13366,"vw":32.170075},{"c":32.18,"h":32.2199,"l":32.11,"n":154,"o":32.11,"t":"2026-10-16T18:55:00Z","v":8051,"vw":32.179335},{"c":31.975,"h":32.14,"l":31.93,"n":420,"o":32.14,"t":"2026-10-16T19:00:00Z","v":19953,"vw":32.005092},{"c":32.1,"h":32.1,"l":31.95,"n":382,"o":31.975,"t":"2026-10-16T19:05:00Z","v":15027,"vw":32.024069},{"c":32.22,"h":32.235,"l":32.05,"n":336,"o":32.07,"t":"2026-10-16T19:10:00Z","v":18442,"vw":32.127289},{"c":32.21,"h":32.3199,"l":32.17,"n":287,"o":32.17,"t":"2026-10-16T19:15:00Z","v":12763,"vw":32.24595},{"c":32.385,"h":32.39,"l":32.25,"n":286,"o":32.25,"t":"2026-10-16T19:20:00Z","v":11045,"vw":32.331161},{"c":32.33,"h":32.375,"l":32.3,"n":263,"o":32.375,"t":"2026-10-16T19:25:00Z","v":14841,"vw":32.329743},{"c":32.38,"h":33,"l":32.305,"n":716,"o":32.325,"t":"2026-10-16T19:30:00Z","v":37530,"vw":32.418691},{"c":32.23,"h":32.385,"l":32.21,"n":333,"o":32.385,"t":"2026-10-16T19:35:00Z","v":15593,"vw":32.325923},{"c":31.96,"h":32.28,"l":31.95,"n":994,"o":32.23,"t":"2026-10-16T19:40:00Z","v":66851,"vw":32.193354},{"c":32.02,"h":32.04,"l":31.91,"n":830,"o":31.935,"t":"2026-10-16T19:45:00Z","v":45343,"vw":31.985833},{"c":32,"h":32.12,"l":31.98,"n":1227,"o":32,"t":"2026-10-16T19:50:00Z","v":60107,"vw":32.046881},{"c":32.23,"h":32.26,"l":32.02,"n":3954,"o":32.04,"t":"2026-10-16T19:55:00Z","v":235318,"vw":32.176718},{"c":32.23,"h":32.23,"l":32.23,"n":38,"o":32.23,"t":"2026-10-16T20:00:00Z","v":259089,"vw":32.23},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T22:50:00Z","v":199,"vw":32.06},{"c":31.78,"h":31.78,"l":31.6,"n":12,"o":31.6,"t":"2026-10-16T23:00:00Z","v":732,"vw":31.685308},{"c":32,"h":32,"l":31.99,"n":3,"o":31.99,"t":"2026-10-16T23:05:00Z","v":201,"vw":31.995},{"c":32.59,"h":32.59,"l":32.2,"n":3,"o":32.2,"t":"2026-10-19T11:10:00Z","v":300,"vw":32.450714},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-19T11:15:00Z","v":500,"vw":32.2},{"c":32.34,"h":32.36,"l":32.2,"n":54,"o":32.2,"t":"2026-10-19T11:20:00Z","v":3942,"vw":32.278221},{"c":32.2079,"h":32.35,"l":32.2079,"n":16,"o":32.35,"t":"2026-10-19T11:25:00Z","v":1773,"vw":32.289209},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-19T11:30:00Z","v":499,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-19T11:35:00Z","v":200,"vw":32.21},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-10-19T11:40:00Z","v":200,"vw":32.19},{"c":32.25,"h":32.4,"l":32.25,"n":2,"o":32.4,"t":"2026-10-19T12:30:00Z","v":300,"vw":32.35},{"c":32.21,"h":32.25,"l":32.21,"n":13,"o":32.25,"t":"2026-10-19T12:35:00Z","v":1678,"vw":32.229782},{"c":32.01,"h":32.06,"l":32.01,"n":5,"o":32.06,"t":"2026-10-19T12:50:00Z","v":5138,"vw":32.01098},{"c":32.15,"h":32.38,"l":32.13,"n":35,"o":32.38,"t":"2026-10-19T13:15:00Z","v":2716,"vw":32.355238},{"c":33.175,"h":33.2,"l":32.43,"n":118,"o":32.43,"t":"2026-10-19T13:30:00Z","v":30007,"vw":32.762186},{"c":32.4801,"h":33.12,"l":32.4801,"n":149,"o":33.12,"t":"2026-10-19T13:35:00Z","v":19149,"vw":32.88518},{"c":32.56,"h":32.935,"l":32.44,"n":96,"o":32.83,"t":"2026-10-19T13:40:00Z","v":5267,"vw":32.726932},{"c":32.482,"h":32.565,"l":32.4,"n":122,"o":32.445,"t":"2026-10-19T13:45:00Z","v":7998,"vw":32.452382},{"c":32.41,"h":32.495,"l":32.21,"n":198,"o":32.4206,"t":"2026-10-19T13:50:00Z","v":15486,"vw":32.34161},{"c":32.48,"h":32.4911,"l":32.31,"n":140,"o":32.4,"t":"2026-10-19T13:55:00Z","v":6063,"vw":32.417238},{"c":32.42,"h":32.6,"l":32.355,"n":101,"o":32.355,"t":"2026-10-19T14:00:00Z","v":5984,"vw":32.461636},{"c":32.415,"h":32.48,"l":32.38,"n":66,"o":32.41,"t":"2026-10-19T14:05:00Z","v":2969,"vw":32.409752},{"c":32.76,"h":32.76,"l":32.51,"n":118,"o":32.51,"t":"2026-10-19T14:10:00Z","v":11520,"vw":32.591189},{"c":32.795,"h":32.8778,"l":32.72,"n":102,"o":32.76,"t":"2026-10-19T14:15:00Z","v":4803,"vw":32.785947},{"c":32.67,"h":32.75,"l":32.576,"n":124,"o":32.75,"t":"2026-10-19T14:20:00Z","v":9308,"vw":32.69166},{"c":32.9992,"h":33.03,"l":32.56,"n":148,"o":32.685,"t":"2026-10-19T14:25:00Z","v":21446,"vw":32.960922},{"c":32.73,"h":32.915,"l":32.725,"n":91,"o":32.91,"t":"2026-10-19T14:30:00Z","v":5776,"vw":32.817869},{"c":32.75,"h":32.7601,"l":32.75,"n":30,"o":32.755,"t":"2026-10-19T14:35:00Z","v":1457,"vw":32.756637},{"c":32.87,"h":32.88,"l":32.755,"n":38,"o":32.88,"t":"2026-10-19T14:40:00Z","v":2165,"vw":32.80843},{"c":32.81,"h":32.91,"l":32.77,"n":104,"o":32.87,"t":"2026-10-19T14:45:00Z","v":4046,"vw":32.854591},{"c":32.905,"h":32.94,"l":32.795,"n":101,"o":32.83,"t":"2026-10-19T14:50:00Z","v":6232,"vw":32.889681},{"c":32.875,"h":33.035,"l":32.875,"n":227,"o":32.95,"t":"2026-10-19T14:55:00Z","v":19026,"vw":32.954551},{"c":32.87,"h":32.95,"l":32.87,"n":88,"o":32.89,"t":"2026-10-19T15:00:00Z","v":4437,"vw":32.90805},{"c":33.06,"h":33.08,"l":32.87,"n":184,"o":32.87,"t":"2026-10-19T15:05:00Z","v":9904,"vw":32.968058},{"c":33.085,"h":33.17,"l":32.97,"n":136,"o":33.1,"t":"2026-10-19T15:10:00Z","v":11194,"vw":33.10181},{"c":32.9801,"h":33.15,"l":32.98,"n":139,"o":33.0807,"t":"2026-10-19T15:15:00Z","v":6756,"vw":33.052855},{"c":32.98,"h":33.06,"l":32.935,"n":119,"o":32.98,"t":"2026-10-19T15:20:00Z","v":7224,"vw":32.999952},{"c":33.06,"h":33.06,"l":32.95,"n":63,"o":32.9872,"t":"2026-10-19T15:25:00Z","v":2136,"vw":33.005801},{"c":33.09,"h":33.11,"l":32.98,"n":139,"o":33.0653,"t":"2026-10-19T15:30:00Z","v":5294,"vw":33.077607},{"c":33.09,"h":33.2,"l":33.04,"n":74,"o":33.09,"t":"2026-10-19T15:35:00Z","v":3575,"vw":33.119675},{"c":33.17,"h":33.3,"l":33.17,"n":137,"o":33.17,"t":"2026-10-19T15:40:00Z","v":4983,"vw":33.216803},{"c":33.105,"h":33.17,"l":33.07,"n":123,"o":33.17,"t":"2026-10-19T15:45:00Z","v":5999,"vw":33.122604},{"c":33.18,"h":33.18,"l":33.04,"n":127,"o":33.1774,"t":"2026-10-19T15:50:00Z","v":6055,"vw":33.101044},{"c":33.05,"h":33.17,"l":33.03,"n":118,"o":33.05,"t":"2026-10-19T15:55:00Z","v":6950,"vw":33.101013},{"c":33.045,"h":33.1,"l":33.005,"n":118,"o":33.1,"t":"2026-10-19T16:00:00Z","v":6110,"vw":33.041279},{"c":33.0004,"h":33.13,"l":32.98,"n":252,"o":33.045,"t":"2026-10-19T16:05:00Z","v":18909,"vw":33.081956},{"c":32.87,"h":33.05,"l":32.87,"n":124,"o":33.05,"t":"2026-10-19T16:10:00Z","v":8177,"vw":32.97135},{"c":32.85,"h":32.93,"l":32.82,"n":156,"o":32.89,"t":"2026-10-19T16:15:00Z","v":10204,"vw":32.870029},{"c":32.89,"h":32.9,"l":32.84,"n":103,"o":32.85,"t":"2026-10-19T16:20:00Z","v":3945,"vw":32.858932},{"c":32.87,"h":32.9,"l":32.8001,"n":154,"o":32.84,"t":"2026-10-19T16:25:00Z","v":6712,"vw":32.861932},{"c":32.89,"h":32.94,"l":32.865,"n":92,"o":32.94,"t":"2026-10-19T16:30:00Z","v":6139,"vw":32.897373},{"c":32.88,"h":32.94,"l":32.86,"n":167,"o":32.895,"t":"2026-10-19T16:35:00Z","v":6168,"vw":32.888445},{"c":32.97,"h":32.99,"l":32.895,"n":163,"o":32.895,"t":"2026-10-19T16:40:00Z","v":5580,"vw":32.949219},{"c":32.98,"h":33.02,"l":32.91,"n":75,"o":32.97,"t":"2026-10-19T16:45:00Z","v":3032,"vw":32.965334},{"c":32.875,"h":32.98,"l":32.81,"n":167,"o":32.98,"t":"2026-10-19T16:50:00Z","v":9727,"vw":32.914764},{"c":32.885,"h":32.885,"l":32.81,"n":104,"o":32.875,"t":"2026-10-19T16:55:00Z","v":2569,"vw":32.86474},{"c":32.91,"h":32.93,"l":32.84,"n":174,"o":32.885,"t":"2026-10-19T17:00:00Z","v":8486,"vw":32.893497},{"c":32.93,"h":32.965,"l":32.905,"n":196,"o":32.94,"t":"2026-10-19T17:05:00Z","v":6816,"vw":32.93493},{"c":32.935,"h":32.9432,"l":32.88,"n":84,"o":32.93,"t":"2026-10-19T17:10:00Z","v":4413,"vw":32.930137},{"c":32.99,"h":33.015,"l":32.88,"n":187,"o":32.935,"t":"2026-10-19T17:15:00Z","v":5964,"vw":32.952181},{"c":32.975,"h":33.02,"l":32.92,"n":130,"o":33.01,"t":"2026-10-19T17:20:00Z","v":5930,"vw":32.978694},{"c":33.02,"h":33.02,"l":32.93,"n":131,"o":32.93,"t":"2026-10-19T17:25:00Z","v":4133,"vw":32.982296},{"c":33.015,"h":33.09,"l":32.98,"n":166,"o":33.06,"t":"2026-10-19T17:30:00Z","v":9546,"vw":33.0342},{"c":33.06,"h":33.075,"l":32.97,"n":214,"o":33.005,"t":"2026-10-19T17:35:00Z","v":9474,"vw":33.015414},{"c":33.14,"h":33.15,"l":33.04,"n":178,"o":33.07,"t":"2026-10-19T17:40:00Z","v":7658,"vw":33.109848},{"c":33.06,"h":33.095,"l":33.03,"n":111,"o":33.08,"t":"2026-10-19T17:45:00Z","v":3422,"vw":33.060832},{"c":33.025,"h":33.075,"l":33.02,"n":215,"o":33.03,"t":"2026-10-19T17:50:00Z","v":8345,"vw":33.043084},{"c":33.03,"h":33.03,"l":32.98,"n":123,"o":33.018,"t":"2026-10-19T17:55:00Z","v":5269,"vw":33.008306},{"c":32.98,"h":33.04,"l":32.97,"n":160,"o":33.03,"t":"2026-10-19T18:00:00Z","v":6641,"vw":33.009686},{"c":32.955,"h":33.025,"l":32.9475,"n":195,"o":32.97,"t":"2026-10-19T18:05:00Z","v":7727,"vw":32.979236},{"c":32.99,"h":32.99,"l":32.91,"n":151,"o":32.935,"t":"2026-10-19T18:10:00Z","v":5908,"vw":32.958058},{"c":32.95,"h":32.99,"l":32.95,"n":151,"o":32.99,"t":"2026-10-19T18:15:00Z","v":6603,"vw":32.960404},{"c":32.95,"h":32.99,"l":32.93,"n":128,"o":32.965,"t":"2026-10-19T18:20:00Z","v":6172,"vw":32.95565},{"c":32.89,"h":32.95,"l":32.865,"n":190,"o":32.95,"t":"2026-10-19T18:25:00Z","v":6261,"vw":32.911055},{"c":32.9,"h":32.95,"l":32.89,"n":141,"o":32.89,"t":"2026-10-19T18:30:00Z","v":5787,"vw":32.921819},{"c":33,"h":33.005,"l":32.915,"n":168,"o":32.925,"t":"2026-10-19T18:35:00Z","v":5235,"vw":32.950414},{"c":33.025,"h":33.035,"l":32.96,"n":160,"o":33,"t":"2026-10-19T18:40:00Z","v":8722,"vw":33.002933},{"c":33.015,"h":33.025,"l":32.99,"n":174,"o":33.025,"t":"2026-10-19T18:45:00Z","v":6216,"vw":33.00799},{"c":33.02,"h":33.06,"l":32.99,"n":288,"o":32.99,"t":"2026-10-19T18:50:00Z","v":16069,"vw":33.03931},{"c":33.04,"h":33.06,"l":32.99,"n":171,"o":33.025,"t":"2026-10-19T18:55:00Z","v":5397,"vw":33.034997},{"c":33.005,"h":33.08,"l":33,"n":223,"o":33.04,"t":"2026-10-19T19:00:00Z","v":11914,"vw":33.043767},{"c":33.045,"h":33.045,"l":33,"n":150,"o":33.025,"t":"2026-10-19T19:05:00Z","v":7017,"vw":33.030872},{"c":33.02,"h":33.07,"l":33,"n":216,"o":33.045,"t":"2026-10-19T19:10:00Z","v":10606,"vw":33.0333},{"c":33.05,"h":33.06,"l":32.99,"n":371,"o":33.01,"t":"2026-10-19T19:15:00Z","v":19455,"vw":33.032584},{"c":33.115,"h":33.18,"l":32.99,"n":599,"o":33.06,"t":"2026-10-19T19:20:00Z","v":34202,"vw":33.052687},{"c":33.08,"h":33.26,"l":33.08,"n":845,"o":33.115,"t":"2026-10-19T19:25:00Z","v":44115,"vw":33.180306},{"c":33.2,"h":33.23,"l":33.09,"n":276,"o":33.16,"t":"2026-10-19T19:30:00Z","v":16770,"vw":33.162919},{"c":33.3,"h":33.3,"l":33.14,"n":340,"o":33.18,"t":"2026-10-19T19:35:00Z","v":16766,"vw":33.22438},{"c":33.38,"h":33.4365,"l":33.26,"n":435,"o":33.28,"t":"2026-10-19T19:40:00Z","v":25722,"vw":33.363058},{"c":33.39,"h":33.4,"l":33.29,"n":508,"o":33.36,"t":"2026-10-19T19:45:00Z","v":26009,"vw":33.357779},{"c":33.355,"h":33.41,"l":33.31,"n":1005,"o":33.355,"t":"2026-10-19T19:50:00Z","v":55770,"vw":33.367538},{"c":33.35,"h":33.405,"l":33.23,"n":2402,"o":33.31,"t":"2026-10-19T19:55:00Z","v":175692,"vw":33.340292},{"c":33.34,"h":33.34,"l":33.34,"n":31,"o":33.34,"t":"2026-10-19T20:00:00Z","v":256587,"vw":33.34},{"c":33.1767,"h":33.1767,"l":33.1767,"n":1,"o":33.1767,"t":"2026-10-19T20:10:00Z","v":15953,"vw":33.1767},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T20:25:00Z","v":135,"vw":33},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-20T08:25:00Z","v":103,"vw":33.1},{"c":34.56,"h":34.57,"l":33.57,"n":223,"o":33.63,"t":"2026-10-20T13:30:00Z","v":41607,"vw":33.985072},{"c":35.03,"h":35.1698,"l":34.2601,"n":331,"o":34.57,"t":"2026-10-20T13:35:00Z","v":27697,"vw":34.767697},{"c":35.33,"h":35.41,"l":34.78,"n":752,"o":34.78,"t":"2026-10-20T13:40:00Z","v":88376,"vw":35.173367},{"c":35.65,"h":35.7,"l":34.8835,"n":755,"o":35.37,"t":"2026-10-20T13:45:00Z","v":114372,"vw":35.389098},{"c":35.51,"h":36,"l":35.48,"n":303,"o":35.65,"t":"2026-10-20T13:50:00Z","v":19662,"vw":35.691039},{"c":35.338,"h":35.68,"l":35.19,"n":422,"o":35.61,"t":"2026-10-20T13:55:00Z","v":27566,"vw":35.432669},{"c":35.15,"h":35.5,"l":35.15,"n":211,"o":35.42,"t":"2026-10-20T14:00:00Z","v":10596,"vw":35.367489},{"c":35.4369,"h":35.4369,"l":34.9,"n":451,"o":35.3,"t":"2026-10-20T14:05:00Z","v":25846,"vw":35.211448},{"c":35.16,"h":35.515,"l":35.085,"n":252,"o":35.46,"t":"2026-10-20T14:10:00Z","v":9089,"vw":35.353389},{"c":35.1,"h":35.1484,"l":34.97,"n":98,"o":35.07,"t":"2026-10-20T14:15:00Z","v":3692,"vw":35.075452},{"c":35.131,"h":35.285,"l":34.84,"n":652,"o":35.14,"t":"2026-10-20T14:20:00Z","v":71433,"vw":35.077388},{"c":35.155,"h":35.24,"l":35.08,"n":342,"o":35.15,"t":"2026-10-20T14:25:00Z","v":15256,"vw":35.168934},{"c":35.08,"h":35.32,"l":35.04,"n":300,"o":35.13,"t":"2026-10-20T14:30:00Z","v":16855,"vw":35.164833},{"c":34.82,"h":35.04,"l":34.7,"n":306,"o":35.04,"t":"2026-10-20T14:35:00Z","v":18867,"vw":34.83559},{"c":34.725,"h":34.85,"l":34.66,"n":256,"o":34.725,"t":"2026-10-20T14:40:00Z","v":14164,"vw":34.765321},{"c":34.38,"h":34.715,"l":34.32,"n":531,"o":34.71,"t":"2026-10-20T14:45:00Z","v":84694,"vw":34.432687},{"c":34.8,"h":34.8,"l":34.37,"n":309,"o":34.425,"t":"2026-10-20T14:50:00Z","v":19615,"vw":34.514597},{"c":34.83,"h":34.83,"l":34.605,"n":398,"o":34.74,"t":"2026-10-20T14:55:00Z","v":20195,"vw":34.704977},{"c":35.1,"h":35.13,"l":34.785,"n":359,"o":34.83,"t":"2026-10-20T15:00:00Z","v":23865,"vw":34.955559},{"c":35.13,"h":35.185,"l":34.9,"n":361,"o":35.1,"t":"2026-10-20T15:05:00Z","v":18403,"vw":35.046268},{"c":35.05,"h":35.16,"l":34.915,"n":388,"o":35.16,"t":"2026-10-20T15:10:00Z","v":18949,"vw":35.017135},{"c":35.185,"h":35.285,"l":35.1,"n":377,"o":35.1,"t":"2026-10-20T15:15:00Z","v":17882,"vw":35.19953},{"c":34.975,"h":35.19,"l":34.955,"n":398,"o":35.185,"t":"2026-10-20T15:20:00Z","v":20667,"vw":35.092669},{"c":35.085,"h":35.13,"l":34.93,"n":270,"o":34.98,"t":"2026-10-20T15:25:00Z","v":18389,"vw":35.004944},{"c":35.015,"h":35.085,"l":34.93,"n":299,"o":35.0775,"t":"2026-10-20T15:30:00Z","v":15496,"vw":35.001121},{"c":35.115,"h":35.17,"l":34.95,"n":408,"o":35.04,"t":"2026-10-20T15:35:00Z","v":25700,"vw":35.0641},{"c":35.22,"h":35.285,"l":35.115,"n":222,"o":35.15,"t":"2026-10-20T15:40:00Z","v":9834,"vw":35.214237},{"c":35.19,"h":35.23,"l":35.13,"n":305,"o":35.22,"t":"2026-10-20T15:45:00Z","v":12193,"vw":35.164592},{"c":35.2,"h":35.28,"l":35.17,"n":282,"o":35.19,"t":"2026-10-20T15:50:00Z","v":13566,"vw":35.202149},{"c":35.195,"h":35.24,"l":35.155,"n":246,"o":35.18,"t":"2026-10-20T15:55:00Z","v":8119,"vw":35.190823},{"c":35.16,"h":35.23,"l":35.16,"n":254,"o":35.195,"t":"2026-10-20T16:00:00Z","v":12816,"vw":35.196293},{"c":35.21,"h":35.29,"l":35.15,"n":322,"o":35.15,"t":"2026-10-20T16:05:00Z","v":11770,"vw":35.240788},{"c":35.28,"h":35.29,"l":35.17,"n":232,"o":35.2,"t":"2026-10-20T16:10:00Z","v":8132,"vw":35.221748},{"c":35.195,"h":35.29,"l":35.17,"n":226,"o":35.29,"t":"2026-10-20T16:15:00Z","v":8294,"vw":35.224143},{"c":35.2,"h":35.255,"l":35.155,"n":212,"o":35.16,"t":"2026-10-20T16:20:00Z","v":9265,"vw":35.210596},{"c":35.315,"h":35.315,"l":35.2,"n":214,"o":35.2,"t":"2026-10-20T16:25:00Z","v":6579,"vw":35.25455},{"c":35.35,"h":35.37,"l":35.27,"n":177,"o":35.31,"t":"2026-10-20T16:30:00Z","v":7666,"vw":35.322088},{"c":35.4052,"h":35.4994,"l":35.345,"n":209,"o":35.35,"t":"2026-10-20T16:35:00Z","v":12000,"vw":35.43916},{"c":35.48,"h":35.56,"l":35.39,"n":225,"o":35.41,"t":"2026-10-20T16:40:00Z","v":10107,"vw":35.457235},{"c":35.5,"h":35.5,"l":35.43,"n":199,"o":35.475,"t":"2026-10-20T16:45:00Z","v":8881,"vw":35.467785},{"c":35.35,"h":35.52,"l":35.335,"n":242,"o":35.475,"t":"2026-10-20T16:50:00Z","v":11084,"vw":35.431202},{"c":35.44,"h":35.44,"l":35.35,"n":195,"o":35.35,"t":"2026-10-20T16:55:00Z","v":7314,"vw":35.401624},{"c":35.38,"h":35.47,"l":35.325,"n":269,"o":35.445,"t":"2026-10-20T17:00:00Z","v":18115,"vw":35.411234},{"c":35.44,"h":35.49,"l":35.4,"n":227,"o":35.4,"t":"2026-10-20T17:05:00Z","v":9004,"vw":35.43462},{"c":35.28,"h":35.475,"l":35.28,"n":416,"o":35.46,"t":"2026-10-20T17:10:00Z","v":28464,"vw":35.434564},{"c":35.21,"h":35.33,"l":35.055,"n":303,"o":35.215,"t":"2026-10-20T17:15:00Z","v":55628,"vw":35.160334},{"c":34.855,"h":35.275,"l":34.855,"n":379,"o":35.21,"t":"2026-10-20T17:20:00Z","v":16809,"vw":35.087867},{"c":34.6,"h":34.96,"l":34.56,"n":623,"o":34.855,"t":"2026-10-20T17:25:00Z","v":32580,"vw":34.763927},{"c":34.57,"h":34.68,"l":34.515,"n":402,"o":34.6,"t":"2026-10-20T17:30:00Z","v":23064,"vw":34.609275},{"c":34.83,"h":34.89,"l":34.57,"n":452,"o":34.57,"t":"2026-10-20T17:35:00Z","v":39229,"vw":34.695361},{"c":35.05,"h":35.05,"l":34.88,"n":247,"o":34.88,"t":"2026-10-20T17:40:00Z","v":12362,"vw":34.98725},{"c":34.97,"h":35.1,"l":34.97,"n":286,"o":35.04,"t":"2026-10-20T17:45:00Z","v":11968,"vw":35.040151},{"c":35.18,"h":35.18,"l":34.98,"n":226,"o":34.99,"t":"2026-10-20T17:50:00Z","v":9053,"vw":35.051274},{"c":34.99,"h":35.135,"l":34.99,"n":271,"o":35.135,"t":"2026-10-20T17:55:00Z","v":10053,"vw":35.038446},{"c":34.86,"h":34.95,"l":34.73,"n":711,"o":34.94,"t":"2026-10-20T18:00:00Z","v":90272,"vw":34.801017},{"c":34.77,"h":34.86,"l":34.75,"n":247,"o":34.795,"t":"2026-10-20T18:05:00Z","v":13465,"vw":34.797751},{"c":34.545,"h":34.73,"l":34.49,"n":231,"o":34.73,"t":"2026-10-20T18:10:00Z","v":12380,"vw":34.624854},{"c":34.57,"h":34.63,"l":34.57,"n":124,"o":34.58,"t":"2026-10-20T18:15:00Z","v":4998,"vw":34.606458},{"c":34.535,"h":34.59,"l":34.5,"n":222,"o":34.53,"t":"2026-10-20T18:20:00Z","v":9361,"vw":34.544632},{"c":34.53,"h":34.615,"l":34.525,"n":213,"o":34.56,"t":"2026-10-20T18:25:00Z","v":7660,"vw":34.555935},{"c":34.495,"h":34.55,"l":34.47,"n":200,"o":34.54,"t":"2026-10-20T18:30:00Z","v":7965,"vw":34.510691},{"c":34.46,"h":34.52,"l":34.415,"n":210,"o":34.49,"t":"2026-10-20T18:35:00Z","v":9132,"vw":34.459996},{"c":34.315,"h":34.46,"l":34.3,"n":375,"o":34.46,"t":"2026-10-20T18:40:00Z","v":20176,"vw":34.347778},{"c":34.29,"h":34.38,"l":34.245,"n":385,"o":34.315,"t":"2026-10-20T18:45:00Z","v":23650,"vw":34.315595},{"c":34.28,"h":34.38,"l":34.225,"n":301,"o":34.29,"t":"2026-10-20T18:50:00Z","v":15117,"vw":34.285088},{"c":34.315,"h":34.34,"l":34.27,"n":225,"o":34.28,"t":"2026-10-20T18:55:00Z","v":11158,"vw":34.308902},{"c":34.37,"h":34.41,"l":34.315,"n":306,"o":34.315,"t":"2026-10-20T19:00:00Z","v":12746,"vw":34.379674},{"c":34.375,"h":34.42,"l":34.335,"n":388,"o":34.37,"t":"2026-10-20T19:05:00Z","v":15676,"vw":34.369117},{"c":34.3,"h":34.44,"l":34.3,"n":392,"o":34.39,"t":"2026-10-20T19:10:00Z","v":16475,"vw":34.365691},{"c":34.34,"h":34.375,"l":34.24,"n":472,"o":34.3,"t":"2026-10-20T19:15:00Z","v":21734,"vw":34.312717},{"c":34.39,"h":34.39,"l":34.3,"n":609,"o":34.36,"t":"2026-10-20T19:20:00Z","v":33412,"vw":34.338137},{"c":34.365,"h":34.49,"l":34.34,"n":496,"o":34.4,"t":"2026-10-20T19:25:00Z","v":25836,"vw":34.438711},{"c":34.405,"h":34.48,"l":34.35,"n":488,"o":34.37,"t":"2026-10-20T19:30:00Z","v":29904,"vw":34.419192},{"c":34.25,"h":34.42,"l":34.245,"n":398,"o":34.39,"t":"2026-10-20T19:35:00Z","v":19698,"vw":34.310791},{"c":34.285,"h":34.32,"l":34.2123,"n":512,"o":34.27,"t":"2026-10-20T19:40:00Z","v":26874,"vw":34.270169},{"c":34.285,"h":34.35,"l":34.24,"n":608,"o":34.31,"t":"2026-10-20T19:45:00Z","v":37643,"vw":34.29556},{"c":34.29,"h":34.38,"l":34.24,"n":1029,"o":34.26,"t":"2026-10-20T19:50:00Z","v":54560,"vw":34.324763},{"c":34.31,"h":34.44,"l":34.25,"n":2493,"o":34.29,"t":"2026-10-20T19:55:00Z","v":167336,"vw":34.350624},{"c":34.43,"h":34.43,"l":34.31,"n":35,"o":34.31,"t":"2026-10-20T20:00:00Z","v":383710,"vw":34.310074},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-20T20:05:00Z","v":20000,"vw":34.31},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-20T23:35:00Z","v":100,"vw":34.3},{"c":34.38,"h":34.38,"l":34.3,"n":4,"o":34.3,"t":"2026-10-21T08:00:00Z","v":1290,"vw":34.313333},{"c":34.32,"h":34.32,"l":34.32,"n":9,"o":34.32,"t":"2026-10-21T11:05:00Z","v":200,"vw":34.32},{"c":34.56,"h":34.56,"l":34.35,"n":81,"o":34.35,"t":"2026-10-21T12:35:00Z","v":6958,"vw":34.431388},{"c":34.6,"h":34.7,"l":34.6,"n":21,"o":34.7,"t":"2026-10-21T13:25:00Z","v":3318,"vw":34.690772},{"c":34.44,"h":34.63,"l":34.01,"n":150,"o":34.45,"t":"2026-10-21T13:30:00Z","v":22384,"vw":34.433568},{"c":34.685,"h":34.86,"l":34.225,"n":147,"o":34.225,"t":"2026-10-21T13:35:00Z","v":12559,"vw":34.671634},{"c":34.7,"h":35.025,"l":34.7,"n":141,"o":34.83,"t":"2026-10-21T13:40:00Z","v":5001,"vw":34.965714},{"c":34.655,"h":34.89,"l":34.655,"n":127,"o":34.8292,"t":"2026-10-21T13:50:00Z","v":5596,"vw":34.805614},{"c":34.86,"h":34.88,"l":34.645,"n":87,"o":34.765,"t":"2026-10-21T13:55:00Z","v":1967,"vw":34.771079},{"c":34.64,"h":34.985,"l":34.43,"n":358,"o":34.88,"t":"2026-10-21T14:00:00Z","v":44357,"vw":34.707424},{"c":34.97,"h":34.97,"l":34.64,"n":151,"o":34.64,"t":"2026-10-21T14:05:00Z","v":5870,"vw":34.745712},{"c":35.18,"h":35.18,"l":34.99,"n":115,"o":35,"t":"2026-10-21T14:10:00Z","v":10300,"vw":35.033211},{"c":35.21,"h":35.21,"l":35.01,"n":202,"o":35.21,"t":"2026-10-21T14:15:00Z","v":12998,"vw":35.090445},{"c":35.26,"h":35.26,"l":35.08,"n":163,"o":35.08,"t":"2026-10-21T14:20:00Z","v":13962,"vw":35.147366},{"c":35.155,"h":35.32,"l":35.155,"n":49,"o":35.32,"t":"2026-10-21T14:25:00Z","v":2085,"vw":35.2875},{"c":35.05,"h":35.23,"l":35.05,"n":97,"o":35.18,"t":"2026-10-21T14:30:00Z","v":4173,"vw":35.127791},{"c":35.13,"h":35.13,"l":35.02,"n":90,"o":35.12,"t":"2026-10-21T14:35:00Z","v":5672,"vw":35.062869},{"c":35.14,"h":35.24,"l":35.055,"n":177,"o":35.055,"t":"2026-10-21T14:40:00Z","v":13953,"vw":35.104621},{"c":35.16,"h":35.17,"l":35.11,"n":126,"o":35.12,"t":"2026-10-21T14:45:00Z","v":4928,"vw":35.146101},{"c":35.1,"h":35.24,"l":35.1,"n":221,"o":35.145,"t":"2026-10-21T14:50:00Z","v":12852,"vw":35.155317},{"c":35.18,"h":35.27,"l":35.0914,"n":92,"o":35.0914,"t":"2026-10-21T14:55:00Z","v":4191,"vw":35.190823},{"c":35.21,"h":35.26,"l":35.02,"n":76,"o":35.165,"t":"2026-10-21T15:00:00Z","v":3060,"vw":35.163048},{"c":35.15,"h":35.21,"l":35.15,"n":78,"o":35.19,"t":"2026-10-21T15:05:00Z","v":3174,"vw":35.174011},{"c":35.2,"h":35.26,"l":35.17,"n":117,"o":35.2,"t":"2026-10-21T15:10:00Z","v":5312,"vw":35.196973},{"c":35.15,"h":35.24,"l":35.15,"n":122,"o":35.24,"t":"2026-10-21T15:15:00Z","v":4927,"vw":35.20091},{"c":35.2,"h":35.21,"l":35.155,"n":134,"o":35.18,"t":"2026-10-21T15:20:00Z","v":5353,"vw":35.181819},{"c":35.3405,"h":35.356,"l":35.2,"n":187,"o":35.2,"t":"2026-10-21T15:25:00Z","v":12955,"vw":35.332187},{"c":35.52,"h":35.53,"l":35.37,"n":258,"o":35.37,"t":"2026-10-21T15:30:00Z","v":12442,"vw":35.446631},{"c":35.44,"h":35.49,"l":35.37,"n":195,"o":35.48,"t":"2026-10-21T15:35:00Z","v":9700,"vw":35.444928},{"c":35.43,"h":35.47,"l":35.38,"n":132,"o":35.38,"t":"2026-10-21T15:40:00Z","v":4318,"vw":35.436958},{"c":35.505,"h":35.53,"l":35.45,"n":158,"o":35.47,"t":"2026-10-21T15:45:00Z","v":5260,"vw":35.495573},{"c":35.54,"h":35.59,"l":35.4714,"n":190,"o":35.51,"t":"2026-10-21T15:50:00Z","v":7343,"vw":35.518378},{"c":35.56,"h":35.57,"l":35.52,"n":159,"o":35.54,"t":"2026-10-21T15:55:00Z","v":6996,"vw":35.543051},{"c":35.55,"h":35.56,"l":35.45,"n":204,"o":35.54,"t":"2026-10-21T16:00:00Z","v":10426,"vw":35.502806},{"c":35.46,"h":35.51,"l":35.405,"n":179,"o":35.51,"t":"2026-10-21T16:05:00Z","v":7071,"vw":35.457843},{"c":35.51,"h":35.56,"l":35.45,"n":251,"o":35.46,"t":"2026-10-21T16:10:00Z","v":8774,"vw":35.491235},{"c":35.45,"h":35.5,"l":35.375,"n":80,"o":35.5,"t":"2026-10-21T16:15:00Z","v":4561,"vw":35.418838},{"c":35.4958,"h":35.4958,"l":35.43,"n":170,"o":35.45,"t":"2026-10-21T16:20:00Z","v":4505,"vw":35.454614},{"c":35.47,"h":35.48,"l":35.365,"n":118,"o":35.375,"t":"2026-10-21T16:25:00Z","v":4751,"vw":35.42685},{"c":35.52,"h":35.53,"l":35.44,"n":125,"o":35.48,"t":"2026-10-21T16:30:00Z","v":4909,"vw":35.474565},{"c":35.64,"h":35.7498,"l":35.46,"n":193,"o":35.51,"t":"2026-10-21T16:35:00Z","v":7732,"vw":35.566661},{"c":35.59,"h":35.595,"l":35.56,"n":103,"o":35.595,"t":"2026-10-21T16:40:00Z","v":2958,"vw":35.57581},{"c":35.56,"h":35.61,"l":35.5,"n":189,"o":35.575,"t":"2026-10-21T16:45:00Z","v":5869,"vw":35.551471},{"c":35.62,"h":35.64,"l":35.53,"n":88,"o":35.53,"t":"2026-10-21T16:50:00Z","v":2640,"vw":35.593738},{"c":35.585,"h":35.61,"l":35.585,"n":80,"o":35.585,"t":"2026-10-21T16:55:00Z","v":1106,"vw":35.593333},{"c":35.59,"h":35.61,"l":35.55,"n":190,"o":35.55,"t":"2026-10-21T17:00:00Z","v":7325,"vw":35.572082},{"c":35.52,"h":35.57,"l":35.5093,"n":66,"o":35.57,"t":"2026-10-21T17:05:00Z","v":1896,"vw":35.541437},{"c":35.45,"h":35.52,"l":35.45,"n":206,"o":35.5,"t":"2026-10-21T17:10:00Z","v":6683,"vw":35.477527},{"c":35.45,"h":35.49,"l":35.4101,"n":74,"o":35.4101,"t":"2026-10-21T17:15:00Z","v":3328,"vw":35.440724},{"c":35.41,"h":35.49,"l":35.41,"n":126,"o":35.431,"t":"2026-10-21T17:20:00Z","v":5358,"vw":35.453124},{"c":35.45,"h":35.47,"l":35.4,"n":92,"o":35.4,"t":"2026-10-21T17:25:00Z","v":3560,"vw":35.431746},{"c":35.5,"h":35.5,"l":35.425,"n":197,"o":35.45,"t":"2026-10-21T17:30:00Z","v":7110,"vw":35.453011},{"c":35.45,"h":35.49,"l":35.3976,"n":131,"o":35.475,"t":"2026-10-21T17:35:00Z","v":5578,"vw":35.437151},{"c":35.48,"h":35.5,"l":35.43,"n":186,"o":35.46,"t":"2026-10-21T17:40:00Z","v":7750,"vw":35.456866},{"c":35.41,"h":35.46,"l":35.355,"n":160,"o":35.46,"t":"2026-10-21T17:45:00Z","v":9233,"vw":35.407829},{"c":35.39,"h":35.42,"l":35.375,"n":130,"o":35.39,"t":"2026-10-21T17:50:00Z","v":4858,"vw":35.397507},{"c":35.44,"h":35.49,"l":35.39,"n":127,"o":35.39,"t":"2026-10-21T17:55:00Z","v":5286,"vw":35.433233},{"c":35.425,"h":35.46,"l":35.41,"n":54,"o":35.41,"t":"2026-10-21T18:00:00Z","v":3935,"vw":35.422624},{"c":35.33,"h":35.42,"l":35.32,"n":109,"o":35.42,"t":"2026-10-21T18:05:00Z","v":4014,"vw":35.362972},{"c":35.45,"h":35.45,"l":35.37,"n":154,"o":35.37,"t":"2026-10-21T18:10:00Z","v":4679,"vw":35.410419},{"c":35.48,"h":35.52,"l":35.445,"n":147,"o":35.445,"t":"2026-10-21T18:15:00Z","v":5394,"vw":35.488227},{"c":35.45,"h":35.5,"l":35.45,"n":136,"o":35.5,"t":"2026-10-21T18:20:00Z","v":4493,"vw":35.48382},{"c":35.47,"h":35.47,"l":35.4,"n":106,"o":35.4,"t":"2026-10-21T18:25:00Z","v":4341,"vw":35.449126},{"c":35.52,"h":35.52,"l":35.43,"n":193,"o":35.46,"t":"2026-10-21T18:30:00Z","v":6330,"vw":35.465604},{"c":35.43,"h":35.5,"l":35.43,"n":127,"o":35.5,"t":"2026-10-21T18:35:00Z","v":4192,"vw":35.459715},{"c":35.38,"h":35.44,"l":35.38,"n":193,"o":35.44,"t":"2026-10-21T18:40:00Z","v":6354,"vw":35.407193},{"c":35.33,"h":35.4186,"l":35.33,"n":183,"o":35.4186,"t":"2026-10-21T18:45:00Z","v":6184,"vw":35.369337},{"c":35.39,"h":35.39,"l":35.27,"n":313,"o":35.3,"t":"2026-10-21T18:50:00Z","v":9568,"vw":35.321511},{"c":35.17,"h":35.385,"l":35.17,"n":178,"o":35.3825,"t":"2026-10-21T18:55:00Z","v":8004,"vw":35.236942},{"c":35.075,"h":35.19,"l":35.07,"n":168,"o":35.188,"t":"2026-10-21T19:00:00Z","v":6459,"vw":35.134137},{"c":35.15,"h":35.185,"l":34.975,"n":332,"o":35.1,"t":"2026-10-21T19:05:00Z","v":15028,"vw":35.105535},{"c":34.915,"h":35.14,"l":34.915,"n":287,"o":35.12,"t":"2026-10-21T19:10:00Z","v":15928,"vw":35.072818},{"c":35.095,"h":35.12,"l":34.94,"n":409,"o":34.94,"t":"2026-10-21T19:15:00Z","v":34298,"vw":35.045186},{"c":35.14,"h":35.205,"l":35.09,"n":250,"o":35.105,"t":"2026-10-21T19:20:00Z","v":10467,"vw":35.13854},{"c":35.21,"h":35.22,"l":35.15,"n":248,"o":35.16,"t":"2026-10-21T19:25:00Z","v":10180,"vw":35.175661},{"c":35.3,"h":35.38,"l":35.22,"n":286,"o":35.23,"t":"2026-10-21T19:30:00Z","v":13214,"vw":35.31855},{"c":35.34,"h":35.34,"l":35.27,"n":223,"o":35.32,"t":"2026-10-21T19:35:00Z","v":6456,"vw":35.30669},{"c":35.22,"h":35.35,"l":35.22,"n":513,"o":35.325,"t":"2026-10-21T19:40:00Z","v":21560,"vw":35.295705},{"c":35.34,"h":35.415,"l":35.26,"n":494,"o":35.26,"t":"2026-10-21T19:45:00Z","v":26419,"vw":35.332278},{"c":35.31,"h":35.455,"l":35.31,"n":718,"o":35.335,"t":"2026-10-21T19:50:00Z","v":34259,"vw":35.371722},{"c":35.275,"h":35.4,"l":35.25,"n":1756,"o":35.31,"t":"2026-10-21T19:55:00Z","v":110370,"vw":35.310213},{"c":35.29,"h":35.29,"l":35.29,"n":44,"o":35.29,"t":"2026-10-21T20:00:00Z","v":119662,"vw":35.29},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-21T20:30:00Z","v":150,"vw":35.29},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-21T20:35:00Z","v":319,"vw":35.4},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-21T20:40:00Z","v":181,"vw":35.5},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-21T22:20:00Z","v":150,"vw":35.96},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-21T22:50:00Z","v":300,"vw":35},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-21T23:15:00Z","v":200,"vw":35.6},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-22T08:00:00Z","v":1000,"vw":35},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-22T11:00:00Z","v":101,"vw":35.15},{"c":34.9,"h":35.05,"l":34.9,"n":44,"o":35.05,"t":"2026-10-22T11:15:00Z","v":4038,"vw":34.983482},{"c":35.25,"h":35.25,"l":35,"n":32,"o":35,"t":"2026-10-22T12:35:00Z","v":1391,"vw":35.141619},{"c":35.09,"h":35.1,"l":34.6739,"n":5,"o":34.7668,"t":"2026-10-22T13:00:00Z","v":1710,"vw":34.773124},{"c":35.29,"h":35.3,"l":35.29,"n":2,"o":35.3,"t":"2026-10-22T13:10:00Z","v":350,"vw":35.292857},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-22T13:20:00Z","v":300,"vw":34.84},{"c":35.608,"h":35.8,"l":35.29,"n":95,"o":35.29,"t":"2026-10-22T13:30:00Z","v":13040,"vw":35.394225},{"c":35.67,"h":35.67,"l":35.45,"n":76,"o":35.54,"t":"2026-10-22T13:35:00Z","v":6443,"vw":35.541603},{"c":35.89,"h":36.19,"l":35.82,"n":150,"o":35.98,"t":"2026-10-22T13:40:00Z","v":6888,"vw":35.95918},{"c":35.68,"h":35.89,"l":35.525,"n":128,"o":35.89,"t":"2026-10-22T13:45:00Z","v":10527,"vw":35.802169},{"c":35.73,"h":35.75,"l":35.62,"n":137,"o":35.62,"t":"2026-10-22T13:50:00Z","v":11986,"vw":35.725723},{"c":35.61,"h":35.94,"l":35.61,"n":82,"o":35.88,"t":"2026-10-22T13:55:00Z","v":7963,"vw":35.823372},{"c":35.86,"h":35.86,"l":35.56,"n":164,"o":35.7,"t":"2026-10-22T14:00:00Z","v":11919,"vw":35.667597},{"c":35.5,"h":35.87,"l":35.46,"n":117,"o":35.87,"t":"2026-10-22T14:05:00Z","v":3340,"vw":35.610312},{"c":35.415,"h":35.53,"l":35.32,"n":120,"o":35.53,"t":"2026-10-22T14:10:00Z","v":5263,"vw":35.405319},{"c":35.455,"h":35.55,"l":35.398,"n":187,"o":35.405,"t":"2026-10-22T14:15:00Z","v":6120,"vw":35.478564},{"c":35.36,"h":35.435,"l":35.25,"n":176,"o":35.43,"t":"2026-10-22T14:20:00Z","v":7179,"vw":35.326784},{"c":35.11,"h":35.355,"l":34.99,"n":253,"o":35.355,"t":"2026-10-22T14:25:00Z","v":9365,"vw":35.112818},{"c":35.185,"h":35.185,"l":35.01,"n":229,"o":35.07,"t":"2026-10-22T14:30:00Z","v":10519,"vw":35.073295},{"c":35.18,"h":35.205,"l":34.98,"n":160,"o":35.15,"t":"2026-10-22T14:35:00Z","v":10242,"vw":35.105476},{"c":35.28,"h":35.28,"l":35.1001,"n":103,"o":35.16,"t":"2026-10-22T14:40:00Z","v":3736,"vw":35.238101},{"c":35.39,"h":35.39,"l":35.25,"n":152,"o":35.34,"t":"2026-10-22T14:45:00Z","v":6716,"vw":35.345863},{"c":35.5675,"h":35.57,"l":35.355,"n":183,"o":35.375,"t":"2026-10-22T14:50:00Z","v":9253,"vw":35.498394},{"c":35.74,"h":35.74,"l":35.48,"n":207,"o":35.54,"t":"2026-10-22T14:55:00Z","v":9133,"vw":35.605887},{"c":35.63,"h":35.77,"l":35.62,"n":170,"o":35.77,"t":"2026-10-22T15:00:00Z","v":6778,"vw":35.673604},{"c":35.48,"h":35.67,"l":35.33,"n":254,"o":35.67,"t":"2026-10-22T15:05:00Z","v":25806,"vw":35.509417},{"c":35.38,"h":35.55,"l":35.33,"n":117,"o":35.51,"t":"2026-10-22T15:10:00Z","v":3884,"vw":35.432252},{"c":35.57,"h":35.58,"l":35.4,"n":160,"o":35.4,"t":"2026-10-22T15:15:00Z","v":4642,"vw":35.493707},{"c":35.72,"h":35.73,"l":35.56,"n":192,"o":35.59,"t":"2026-10-22T15:20:00Z","v":8620,"vw":35.658672},{"c":35.77,"h":35.8,"l":35.7,"n":187,"o":35.74,"t":"2026-10-22T15:25:00Z","v":6123,"vw":35.760679},{"c":35.72,"h":35.76,"l":35.6,"n":213,"o":35.75,"t":"2026-10-22T15:30:00Z","v":9543,"vw":35.688071},{"c":35.645,"h":35.7,"l":35.59,"n":146,"o":35.7,"t":"2026-10-22T15:35:00Z","v":5031,"vw":35.67079},{"c":35.55,"h":35.68,"l":35.55,"n":165,"o":35.645,"t":"2026-10-22T15:40:00Z","v":7511,"vw":35.637514},{"c":35.67,"h":35.685,"l":35.6,"n":215,"o":35.6,"t":"2026-10-22T15:45:00Z","v":8442,"vw":35.640589},{"c":35.71,"h":35.79,"l":35.645,"n":164,"o":35.645,"t":"2026-10-22T15:50:00Z","v":7655,"vw":35.721033},{"c":35.665,"h":35.715,"l":35.65,"n":151,"o":35.66,"t":"2026-10-22T15:55:00Z","v":6522,"vw":35.675771},{"c":35.49,"h":35.69,"l":35.49,"n":163,"o":35.69,"t":"2026-10-22T16:00:00Z","v":7212,"vw":35.62779},{"c":35.74,"h":35.74,"l":35.58,"n":188,"o":35.61,"t":"2026-10-22T16:05:00Z","v":7628,"vw":35.653428},{"c":35.71,"h":35.76,"l":35.635,"n":215,"o":35.74,"t":"2026-10-22T16:10:00Z","v":9040,"vw":35.683644},{"c":35.75,"h":35.8,"l":35.69,"n":121,"o":35.69,"t":"2026-10-22T16:15:00Z","v":4387,"vw":35.755935},{"c":35.69,"h":35.8,"l":35.69,"n":130,"o":35.8,"t":"2026-10-22T16:20:00Z","v":5964,"vw":35.733518},{"c":35.74,"h":35.78,"l":35.6701,"n":117,"o":35.734,"t":"2026-10-22T16:25:00Z","v":5692,"vw":35.73778},{"c":35.59,"h":35.71,"l":35.59,"n":125,"o":35.71,"t":"2026-10-22T16:30:00Z","v":3974,"vw":35.65437},{"c":35.37,"h":35.57,"l":35.3,"n":211,"o":35.57,"t":"2026-10-22T16:35:00Z","v":6757,"vw":35.492184},{"c":35.265,"h":35.32,"l":35.25,"n":187,"o":35.32,"t":"2026-10-22T16:40:00Z","v":6601,"vw":35.288038},{"c":35.27,"h":35.29,"l":35.16,"n":210,"o":35.265,"t":"2026-10-22T16:45:00Z","v":7846,"vw":35.242799},{"c":35.25,"h":35.27,"l":35.16,"n":166,"o":35.27,"t":"2026-10-22T16:50:00Z","v":5955,"vw":35.20468},{"c":35.42,"h":35.42,"l":35.29,"n":119,"o":35.29,"t":"2026-10-22T16:55:00Z","v":2699,"vw":35.36088},{"c":35.175,"h":35.44,"l":35.175,"n":147,"o":35.44,"t":"2026-10-22T17:00:00Z","v":5573,"vw":35.326672},{"c":35.23,"h":35.27,"l":35.2,"n":126,"o":35.2,"t":"2026-10-22T17:05:00Z","v":4043,"vw":35.239601},{"c":35.26,"h":35.26,"l":35.2,"n":149,"o":35.21,"t":"2026-10-22T17:10:00Z","v":4485,"vw":35.226607},{"c":35.27,"h":35.29,"l":35.16,"n":188,"o":35.235,"t":"2026-10-22T17:15:00Z","v":7189,"vw":35.239474},{"c":35.24,"h":35.245,"l":35.12,"n":133,"o":35.235,"t":"2026-10-22T17:20:00Z","v":4637,"vw":35.198846},{"c":35.22,"h":35.23,"l":35.14,"n":164,"o":35.22,"t":"2026-10-22T17:25:00Z","v":5248,"vw":35.196568},{"c":35.13,"h":35.17,"l":35.09,"n":135,"o":35.17,"t":"2026-10-22T17:30:00Z","v":6573,"vw":35.126214},{"c":35.1216,"h":35.165,"l":35.1216,"n":85,"o":35.16,"t":"2026-10-22T17:35:00Z","v":2760,"vw":35.142118},{"c":35.25,"h":35.25,"l":35.12,"n":191,"o":35.14,"t":"2026-10-22T17:40:00Z","v":6517,"vw":35.175789},{"c":35.245,"h":35.3,"l":35.23,"n":108,"o":35.25,"t":"2026-10-22T17:45:00Z","v":5256,"vw":35.25651},{"c":35.28,"h":35.28,"l":35.21,"n":159,"o":35.245,"t":"2026-10-22T17:50:00Z","v":4022,"vw":35.23201},{"c":35.29,"h":35.31,"l":35.245,"n":154,"o":35.29,"t":"2026-10-22T17:55:00Z","v":5618,"vw":35.280352},{"c":35.155,"h":35.31,"l":35.145,"n":152,"o":35.31,"t":"2026-10-22T18:00:00Z","v":4655,"vw":35.209875},{"c":35.255,"h":35.31,"l":35.15,"n":216,"o":35.18,"t":"2026-10-22T18:05:00Z","v":7386,"vw":35.221298},{"c":35.295,"h":35.355,"l":35.24,"n":135,"o":35.24,"t":"2026-10-22T18:10:00Z","v":4640,"vw":35.303707},{"c":35.38,"h":35.38,"l":35.22,"n":265,"o":35.2217,"t":"2026-10-22T18:15:00Z","v":14172,"vw":35.262264},{"c":35.37,"h":35.58,"l":35.33,"n":428,"o":35.395,"t":"2026-10-22T18:20:00Z","v":40357,"vw":35.499668},{"c":35.33,"h":35.41,"l":35.27,"n":172,"o":35.4,"t":"2026-10-22T18:25:00Z","v":5646,"vw":35.317312},{"c":35.26,"h":35.33,"l":35.2,"n":272,"o":35.325,"t":"2026-10-22T18:30:00Z","v":11997,"vw":35.285631},{"c":35.38,"h":35.41,"l":35.255,"n":206,"o":35.255,"t":"2026-10-22T18:35:00Z","v":24259,"vw":35.345225},{"c":35.45,"h":35.46,"l":35.33,"n":234,"o":35.39,"t":"2026-10-22T18:40:00Z","v":9575,"vw":35.389453},{"c":35.35,"h":35.43,"l":35.35,"n":308,"o":35.4,"t":"2026-10-22T18:45:00Z","v":9757,"vw":35.399074},{"c":35.2,"h":35.39,"l":35.165,"n":282,"o":35.39,"t":"2026-10-22T18:50:00Z","v":12065,"vw":35.239797},{"c":35.2,"h":35.25,"l":35.17,"n":291,"o":35.22,"t":"2026-10-22T18:55:00Z","v":11329,"vw":35.209129},{"c":35.205,"h":35.21,"l":35.14,"n":278,"o":35.205,"t":"2026-10-22T19:00:00Z","v":13486,"vw":35.174736},{"c":35.34,"h":35.34,"l":35.21,"n":352,"o":35.21,"t":"2026-10-22T19:05:00Z","v":30047,"vw":35.282909},{"c":35.44,"h":35.44,"l":35.31,"n":223,"o":35.33,"t":"2026-10-22T19:10:00Z","v":7705,"vw":35.355419},{"c":35.54,"h":35.56,"l":35.429,"n":308,"o":35.429,"t":"2026-10-22T19:15:00Z","v":11425,"vw":35.485832},{"c":35.6,"h":35.63,"l":35.55,"n":315,"o":35.55,"t":"2026-10-22T19:20:00Z","v":12572,"vw":35.589516},{"c":35.56,"h":35.63,"l":35.56,"n":266,"o":35.6,"t":"2026-10-22T19:25:00Z","v":8147,"vw":35.58819},{"c":35.36,"h":35.585,"l":35.32,"n":665,"o":35.56,"t":"2026-10-22T19:30:00Z","v":49045,"vw":35.428413},{"c":35.15,"h":35.38,"l":35.1129,"n":363,"o":35.37,"t":"2026-10-22T19:35:00Z","v":13618,"vw":35.208029},{"c":35.005,"h":35.18,"l":34.97,"n":477,"o":35.15,"t":"2026-10-22T19:40:00Z","v":26352,"vw":35.074048},{"c":35.26,"h":35.3,"l":34.9407,"n":436,"o":34.9407,"t":"2026-10-22T19:45:00Z","v":18231,"vw":35.147388},{"c":35.17,"h":35.31,"l":35.16,"n":637,"o":35.19,"t":"2026-10-22T19:50:00Z","v":23637,"vw":35.248199},{"c":35.11,"h":35.225,"l":35.01,"n":2369,"o":35.16,"t":"2026-10-22T19:55:00Z","v":152622,"vw":35.105146},{"c":35.1,"h":35.1,"l":35.1,"n":50,"o":35.1,"t":"2026-10-22T20:00:00Z","v":211115,"vw":35.1},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-22T20:15:00Z","v":1300,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":18,"o":35.5,"t":"2026-10-22T20:20:00Z","v":3001,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-10-22T20:25:00Z","v":1144,"vw":35.5},{"c":36,"h":36,"l":35.5,"n":78,"o":35.5,"t":"2026-10-22T20:30:00Z","v":4557,"vw":35.65588},{"c":36.1,"h":36.1,"l":36.1,"n":6,"o":36.1,"t":"2026-10-22T20:35:00Z","v":1300,"vw":36.1},{"c":36.05,"h":36.05,"l":35.94,"n":9,"o":35.94,"t":"2026-10-22T21:00:00Z","v":831,"vw":35.972636},{"c":36.02,"h":36.18,"l":36.02,"n":8,"o":36.18,"t":"2026-10-22T21:05:00Z","v":2113,"vw":36.137141},{"c":36.57,"h":36.61,"l":36.37,"n":31,"o":36.37,"t":"2026-10-22T21:10:00Z","v":4845,"vw":36.431124},{"c":36.55,"h":36.55,"l":36.55,"n":4,"o":36.55,"t":"2026-10-22T21:20:00Z","v":201,"vw":36.55},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-22T21:40:00Z","v":100,"vw":36.23},{"c":36.06,"h":36.11,"l":36.06,"n":4,"o":36.11,"t":"2026-10-22T22:25:00Z","v":865,"vw":36.08763},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-22T23:40:00Z","v":100,"vw":36.03},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-22T23:45:00Z","v":277,"vw":36.03},{"c":35.95,"h":36,"l":35.95,"n":3,"o":36,"t":"2026-10-22T23:55:00Z","v":700,"vw":35.985714}],"history":[{"c":30.92,"h":31.15,"l":30.15,"n":18419,"o":30.43,"t":"2024-10-21T04:00:00Z","v":1560643,"vw":30.677209},{"c":30.16,"h":31.82,"l":30.02,"n":29632,"o":30.59,"t":"2024-10-22T04:00:00Z","v":2643100,"vw":30.618895},{"c":29.99,"h":30.23,"l":29.55,"n":18392,"o":30.04,"t":"2024-10-23T04:00:00Z","v":1231499,"vw":29.928067},{"c":30.8,"h":30.96,"l":29.865,"n":16989,"o":30.31,"t":"2024-10-24T04:00:00Z","v":1202358,"vw":30.631155},{"c":29.55,"h":31.38,"l":29.54,"n":17245,"o":30.9,"t":"2024-10-25T04:00:00Z","v":1301749,"vw":30.091489},{"c":29.68,"h":30.16,"l":29.36,"n":15655,"o":30.12,"t":"2024-10-28T04:00:00Z","v":1145393,"vw":29.739933},{"c":30.05,"h":30.27,"l":29.45,"n":16866,"o":29.75,"t":"2024-10-29T04:00:00Z","v":1323881,"vw":29.992623},{"c":29.61,"h":30.52,"l":29.57,"n":12646,"o":29.79,"t":"2024-10-30T04:00:00Z","v":954898,"vw":29.886424},{"c":29.53,"h":30.43,"l":29.47,"n":17992,"o":29.91,"t":"2024-10-31T04:00:00Z","v":1013046,"vw":29.803424},{"c":30.96,"h":31.3,"l":29.77,"n":19335,"o":30.07,"t":"2024-11-01T04:00:00Z","v":1336316,"vw":30.874715},{"c":30.31,"h":31.36,"l":30.03,"n":22170,"o":30.58,"t":"2024-11-04T05:00:00Z","v":1313700,"vw":30.368318},{"c":30.69,"h":31.06,"l":29.25,"n":18370,"o":30.26,"t":"2024-11-05T05:00:00Z","v":1268146,"vw":30.429263},{"c":31.48,"h":32.27,"l":31.06,"n":23345,"o":31.49,"t":"2024-11-06T05:00:00Z","v":1616909,"vw":31.484909},{"c":32.81,"h":33.43,"l":31.605,"n":43111,"o":31.69,"t":"2024-11-07T05:00:00Z","v":3717121,"vw":32.750946},{"c":36.82,"h":40.59,"l":36.0001,"n":71796,"o":40.1,"t":"2024-11-08T05:00:00Z","v":6456363,"vw":37.449699},{"c":39.67,"h":39.79,"l":37.27,"n":52894,"o":37.74,"t":"2024-11-11T05:00:00Z","v":4683980,"vw":39.064947},{"c":39.27,"h":39.85,"l":37.95,"n":37797,"o":37.95,"t":"2024-11-12T05:00:00Z","v":3031322,"vw":39.195423},{"c":40.35,"h":40.81,"l":39.245,"n":33849,"o":39.34,"t":"2024-11-13T05:00:00Z","v":6195568,"vw":40.098845},{"c":38.96,"h":40.37,"l":38.48,"n":28151,"o":40.23,"t":"2024-11-14T05:00:00Z","v":2280547,"vw":39.120936},{"c":38.07,"h":39.13,"l":37.625,"n":22971,"o":38.5,"t":"2024-11-15T05:00:00Z","v":2222689,"vw":38.223697},{"c":37.06,"h":38.44,"l":36.67,"n":17145,"o":38.09,"t":"2024-11-18T05:00:00Z","v":1855574,"vw":37.232402},{"c":37.68,"h":37.68,"l":36.6,"n":17363,"o":36.6,"t":"2024-11-19T05:00:00Z","v":1127737,"vw":37.31119},{"c":38,"h":38.48,"l":37.7,"n":15464,"o":37.78,"t":"2024-11-20T05:00:00Z","v":1050923,"vw":38.018657},{"c":38.46,"h":39.04,"l":37.8,"n":18206,"o":38.38,"t":"2024-11-21T05:00:00Z","v":1416647,"vw":38.49692},{"c":40.32,"h":40.45,"l":38.58,"n":23718,"o":38.58,"t":"2024-11-22T05:00:00Z","v":1482641,"vw":40.054276},{"c":40.97,"h":42.42,"l":40.83,"n":23356,"o":40.83,"t":"2024-11-25T05:00:00Z","v":2656622,"vw":41.675514},{"c":40.89,"h":41.15,"l":39.7,"n":20473,"o":40.67,"t":"2024-11-26T05:00:00Z","v":1499692,"vw":40.611361},{"c":41.61,"h":41.95,"l":40.58,"n":16828,"o":41,"t":"2024-11-27T05:00:00Z","v":1151867,"vw":41.25781},{"c":41.28,"h":41.8799,"l":40.77,"n":7374,"o":41.8,"t":"2024-11-29T05:00:00Z","v":613734,"vw":41.292447},{"c":41.57,"h":42.175,"l":40.92,"n":19660,"o":41.58,"t":"2024-12-02T05:00:00Z","v":1228023,"vw":41.442166},{"c":41.46,"h":41.83,"l":41.0116,"n":13486,"o":41.2,"t":"2024-12-03T05:00:00Z","v":861373,"vw":41.440879},{"c":42.46,"h":42.87,"l":41.04,"n":19487,"o":41.55,"t":"2024-12-04T05:00:00Z","v":1434029,"vw":42.039743},{"c":41.77,"h":43.0514,"l":41.25,"n":13467,"o":42.71,"t":"2024-12-05T05:00:00Z","v":951092,"vw":41.928628},{"c":42.48,"h":43.06,"l":41.75,"n":16708,"o":42.06,"t":"2024-12-06T05:00:00Z","v":945420,"vw":42.406333},{"c":41.6,"h":44.3602,"l":41.4,"n":25665,"o":43.155,"t":"2024-12-09T05:00:00Z","v":1978728,"vw":42.539174},{"c":42.24,"h":43.31,"l":41.2529,"n":27503,"o":41.49,"t":"2024-12-10T05:00:00Z","v":1603801,"vw":42.392984},{"c":43.04,"h":43.42,"l":42.13,"n":16879,"o":42.13,"t":"2024-12-11T05:00:00Z","v":895776,"vw":43.067218},{"c":43.41,"h":43.62,"l":42.295,"n":15212,"o":42.5,"t":"2024-12-12T05:00:00Z","v":802088,"vw":43.174747},{"c":42.21,"h":43.75,"l":41.89,"n":18737,"o":43.1,"t":"2024-12-13T05:00:00Z","v":907756,"vw":42.391091},{"c":42.61,"h":43.36,"l":41.17,"n":17613,"o":42.54,"t":"2024-12-16T05:00:00Z","v":1045512,"vw":42.62941},{"c":42.73,"h":43.62,"l":42.27,"n":24951,"o":42.85,"t":"2024-12-17T05:00:00Z","v":1628617,"vw":42.91239},{"c":41.24,"h":43.39,"l":41.1547,"n":21770,"o":42.75,"t":"2024-12-18T05:00:00Z","v":1711161,"vw":41.954874},{"c":41.48,"h":42.05,"l":40.25,"n":18005,"o":41.59,"t":"2024-12-19T05:00:00Z","v":1520649,"vw":41.24624},{"c":42.63,"h":43.06,"l":40.77,"n":17132,"o":41.14,"t":"2024-12-20T05:00:00Z","v":1709041,"vw":42.551836},{"c":42.48,"h":43.09,"l":41.93,"n":16105,"o":42.49,"t":"2024-12-23T05:00:00Z","v":782760,"vw":42.539084},{"c":42.39,"h":42.66,"l":41.695,"n":5960,"o":42.52,"t":"2024-12-24T05:00:00Z","v":245521,"vw":42.204439},{"c":42.38,"h":42.75,"l":41.9,"n":11756,"o":42.14,"t":"2024-12-26T05:00:00Z","v":461660,"vw":42.393196},{"c":41.42,"h":42.8,"l":40.91,"n":12545,"o":42.5,"t":"2024-12-27T05:00:00Z","v":602778,"vw":41.454144},{"c":40.72,"h":41.46,"l":40.2,"n":11546,"o":40.76,"t":"2024-12-30T05:00:00Z","v":509043,"vw":40.866052},{"c":40.64,"h":41.46,"l":40.41,"n":10423,"o":41.38,"t":"2024-12-31T05:00:00Z","v":554920,"vw":40.8023},{"c":40.44,"h":41.24,"l":40.27,"n":9553,"o":40.9,"t":"2025-01-02T05:00:00Z","v":529540,"vw":40.528417},{"c":41.04,"h":41.45,"l":40.42,"n":13358,"o":40.5,"t":"2025-01-03T05:00:00Z","v":770984,"vw":40.851332},{"c":41.17,"h":42.49,"l":40.82,"n":15603,"o":41.52,"t":"2025-01-06T05:00:00Z","v":1305619,"vw":41.386759},{"c":39.16,"h":41.32,"l":38.75,"n":16074,"o":41.32,"t":"2025-01-07T05:00:00Z","v":1129469,"vw":39.46887},{"c":38.94,"h":39.34,"l":37.9,"n":15060,"o":38.63,"t":"2025-01-08T05:00:00Z","v":1130010,"vw":38.681916},{"c":37.58,"h":38.405,"l":37.25,"n":17988,"o":38.09,"t":"2025-01-10T05:00:00Z","v":1014088,"vw":37.653499},{"c":37.84,"h":38.16,"l":37.01,"n":12200,"o":37.51,"t":"2025-01-13T05:00:00Z","v":706085,"vw":37.643742},{"c":37.46,"h":38.6,"l":37.3501,"n":10989,"o":38.14,"t":"2025-01-14T05:00:00Z","v":662536,"vw":37.726218},{"c":37.18,"h":38.41,"l":37.11,"n":14252,"o":38.21,"t":"2025-01-15T05:00:00Z","v":735715,"vw":37.516055},{"c":36.6,"h":37.5749,"l":36.54,"n":15389,"o":37.47,"t":"2025-01-16T05:00:00Z","v":841539,"vw":36.934267},{"c":37.39,"h":37.45,"l":36.2,"n":25771,"o":37.24,"t":"2025-01-17T05:00:00Z","v":2033460,"vw":37.030686},{"c":39.54,"h":40.38,"l":38.21,"n":24696,"o":38.3,"t":"2025-01-21T05:00:00Z","v":1523935,"vw":39.43631},{"c":39.73,"h":40.1,"l":39,"n":14634,"o":39.68,"t":"2025-01-22T05:00:00Z","v":1079883,"vw":39.646015},{"c":39.13,"h":39.85,"l":38.03,"n":16977,"o":39.58,"t":"2025-01-23T05:00:00Z","v":1121852,"vw":38.906263},{"c":39.74,"h":40.92,"l":39.02,"n":15213,"o":39.5,"t":"2025-01-24T05:00:00Z","v":952536,"vw":40.079642},{"c":39.84,"h":41.1,"l":39.32,"n":19641,"o":39.42,"t":"2025-01-27T05:00:00Z","v":1194369,"vw":40.021351},{"c":41.35,"h":41.58,"l":38.52,"n":27474,"o":39.96,"t":"2025-01-28T05:00:00Z","v":1658549,"vw":40.724462},{"c":40.96,"h":41.26,"l":39.865,"n":18406,"o":41.11,"t":"2025-01-29T05:00:00Z","v":1870206,"vw":40.55128},{"c":40.76,"h":41.685,"l":39.98,"n":16568,"o":41.02,"t":"2025-01-30T05:00:00Z","v":1049893,"vw":40.710132},{"c":40.99,"h":42.95,"l":40.81,"n":19370,"o":42.03,"t":"2025-01-31T05:00:00Z","v":1230686,"vw":41.335976},{"c":40.49,"h":40.93,"l":39.25,"n":19728,"o":39.64,"t":"2025-02-03T05:00:00Z","v":1159835,"vw":40.340604},{"c":42.665,"h":43.4698,"l":41.12,"n":30388,"o":41.12,"t":"2025-02-04T05:00:00Z","v":2181685,"vw":42.654921},{"c":42.82,"h":43,"l":41.685,"n":19355,"o":42.7,"t":"2025-02-05T05:00:00Z","v":1256986,"vw":42.429591},{"c":41.97,"h":43.4571,"l":41.87,"n":16230,"o":43.28,"t":"2025-02-06T05:00:00Z","v":815176,"vw":42.463171},{"c":40.87,"h":42.05,"l":40.5,"n":16291,"o":41.69,"t":"2025-02-07T05:00:00Z","v":908748,"vw":40.964224},{"c":41,"h":41.66,"l":40.825,"n":20706,"o":41.45,"t":"2025-02-10T05:00:00Z","v":1154629,"vw":41.128248},{"c":40.65,"h":40.91,"l":40.03,"n":13414,"o":40.69,"t":"2025-02-11T05:00:00Z","v":622027,"vw":40.565424},{"c":41.2,"h":41.23,"l":39.81,"n":13212,"o":40.05,"t":"2025-02-12T05:00:00Z","v":618624,"vw":40.839085},{"c":41.51,"h":41.7899,"l":40.78,"n":14711,"o":41.52,"t":"2025-02-13T05:00:00Z","v":763933,"vw":41.253965},{"c":40.12,"h":41.42,"l":39.79,"n":16999,"o":41.3444,"t":"2025-02-14T05:00:00Z","v":867130,"vw":40.188693},{"c":42.52,"h":42.52,"l":40.3201,"n":26582,"o":40.34,"t":"2025-02-18T05:00:00Z","v":1681903,"vw":41.650066},{"c":41.82,"h":43.62,"l":41.33,"n":25944,"o":42.7,"t":"2025-02-19T05:00:00Z","v":1963124,"vw":41.928741},{"c":41.69,"h":41.93,"l":40.02,"n":53513,"o":41.37,"t":"2025-02-20T05:00:00Z","v":3803742,"vw":41.147069},{"c":42.09,"h":49.9,"l":41.5,"n":87442,"o":49.75,"t":"2025-02-21T05:00:00Z","v":7965474,"vw":43.560355},{"c":41.77,"h":42.6599,"l":39.4,"n":48212,"o":42.22,"t":"2025-02-24T05:00:00Z","v":4430999,"vw":41.059689},{"c":38.73,"h":41.6003,"l":38.36,"n":41764,"o":41.42,"t":"2025-02-25T05:00:00Z","v":3209583,"vw":38.988671},{"c":37.95,"h":40,"l":37.72,"n":27521,"o":39.35,"t":"2025-02-26T05:00:00Z","v":2174480,"vw":38.743224},{"c":36.59,"h":38.47,"l":36.52,"n":22726,"o":38.42,"t":"2025-02-27T05:00:00Z","v":1569901,"vw":37.243872},{"c":36.2,"h":36.42,"l":35.45,"n":31083,"o":36.35,"t":"2025-02-28T05:00:00Z","v":2678605,"vw":36.064073},{"c":34.48,"h":36.73,"l":34.03,"n":28361,"o":36.52,"t":"2025-03-03T05:00:00Z","v":2212677,"vw":35.069071},{"c":33.35,"h":34.1405,"l":32.55,"n":33827,"o":33.78,"t":"2025-03-04T05:00:00Z","v":2895798,"vw":33.368078},{"c":34.34,"h":34.48,"l":33.185,"n":22640,"o":33.28,"t":"2025-03-05T05:00:00Z","v":1999814,"vw":33.875335},{"c":32.89,"h":34.82,"l":32.475,"n":20920,"o":33.91,"t":"2025-03-06T05:00:00Z","v":1462715,"vw":33.191371},{"c":32.48,"h":32.82,"l":31.18,"n":23129,"o":32.41,"t":"2025-03-07T05:00:00Z","v":1697161,"vw":32.151214},{"c":30.54,"h":32.15,"l":30.28,"n":21485,"o":31.89,"t":"2025-03-10T04:00:00Z","v":1413634,"vw":30.760833},{"c":29.66,"h":30.795,"l":29.24,"n":30823,"o":30.24,"t":"2025-03-11T04:00:00Z","v":2154430,"vw":29.864708},{"c":29.59,"h":30.6065,"l":29.05,"n":26749,"o":30.35,"t":"2025-03-12T04:00:00Z","v":2143362,"vw":29.447103},{"c":28.24,"h":29.729,"l":28.04,"n":26564,"o":29.58,"t":"2025-03-13T04:00:00Z","v":2263088,"vw":28.386223},{"c":29.48,"h":29.73,"l":28.685,"n":21596,"o":28.8,"t":"2025-03-14T04:00:00Z","v":1383148,"vw":29.392565},{"c":30.23,"h":30.81,"l":29.75,"n":22434,"o":29.875,"t":"2025-03-17T04:00:00Z","v":1275167,"vw":30.29184},{"c":29.88,"h":30.25,"l":29.645,"n":16054,"o":29.9,"t":"2025-03-18T04:00:00Z","v":1116397,"vw":29.937965},{"c":30.21,"h":30.735,"l":29.95,"n":17828,"o":29.95,"t":"2025-03-19T04:00:00Z","v":1452327,"vw":30.327395},{"c":29.63,"h":30.49,"l":29.5,"n":18203,"o":30.13,"t":"2025-03-20T04:00:00Z","v":1084986,"vw":29.81424},{"c":30.14,"h":30.29,"l":29.04,"n":14904,"o":29.27,"t":"2025-03-21T04:00:00Z","v":1320945,"vw":29.997744},{"c":30.87,"h":31.49,"l":30.54,"n":19521,"o":30.87,"t":"2025-03-24T04:00:00Z","v":1402229,"vw":30.863321},{"c":30.72,"h":31.7763,"l":30.44,"n":18523,"o":31.11,"t":"2025-03-25T04:00:00Z","v":1552505,"vw":30.810679},{"c":29.7,"h":30.82,"l":29.63,"n":12321,"o":30.48,"t":"2025-03-26T04:00:00Z","v":765508,"vw":29.947549},{"c":29.32,"h":29.8599,"l":28.55,"n":26338,"o":29.32,"t":"2025-03-27T04:00:00Z","v":2284614,"vw":29.378717},{"c":27.75,"h":29.18,"l":27.34,"n":19713,"o":29.05,"t":"2025-03-28T04:00:00Z","v":1386126,"vw":27.852344},{"c":27.15,"h":27.455,"l":26.48,"n":20862,"o":27.01,"t":"2025-03-31T04:00:00Z","v":1799133,"vw":27.088644},{"c":27.08,"h":27.44,"l":26.34,"n":25971,"o":27,"t":"2025-04-01T04:00:00Z","v":2122568,"vw":27.013935},{"c":27.46,"h":28.29,"l":26.64,"n":20722,"o":26.65,"t":"2025-04-02T04:00:00Z","v":1310840,"vw":27.489822},{"c":25.24,"h":25.9481,"l":24.7,"n":32700,"o":25.665,"t":"2025-04-03T04:00:00Z","v":2507368,"vw":25.229496},{"c":23,"h":24.05,"l":22.09,"n":35789,"o":23.86,"t":"2025-04-04T04:00:00Z","v":2767577,"vw":23.075922},{"c":22.655,"h":23.87,"l":21.3,"n":30823,"o":22.41,"t":"2025-04-07T04:00:00Z","v":2568275,"vw":22.612216},{"c":21.54,"h":24.1,"l":21.1801,"n":31625,"o":23.87,"t":"2025-04-08T04:00:00Z","v":2801550,"vw":22.2273},{"c":25.26,"h":25.65,"l":21.04,"n":40072,"o":21.34,"t":"2025-04-09T04:00:00Z","v":4061911,"vw":23.98001},{"c":23.23,"h":24.4,"l":22.62,"n":27435,"o":24.13,"t":"2025-04-10T04:00:00Z","v":1693182,"vw":23.17661},{"c":23.07,"h":23.2475,"l":22,"n":23965,"o":23.01,"t":"2025-04-11T04:00:00Z","v":1518504,"vw":22.797016},{"c":23.18,"h":23.8,"l":22.33,"n":21387,"o":23.64,"t":"2025-04-14T04:00:00Z","v":1501966,"vw":23.099563},{"c":23.12,"h":24.13,"l":22.985,"n":20316,"o":23.24,"t":"2025-04-15T04:00:00Z","v":1544503,"vw":23.463505},{"c":22.62,"h":23.1199,"l":22.16,"n":17618,"o":22.79,"t":"2025-04-16T04:00:00Z","v":1085122,"vw":22.588635},{"c":22.32,"h":23.04,"l":22.05,"n":14597,"o":22.72,"t":"2025-04-17T04:00:00Z","v":1096803,"vw":22.396371},{"c":21.59,"h":22.25,"l":21.12,"n":19464,"o":21.96,"t":"2025-04-21T04:00:00Z","v":1262960,"vw":21.440963},{"c":22.25,"h":22.27,"l":21.3,"n":21202,"o":21.91,"t":"2025-04-22T04:00:00Z","v":1426593,"vw":21.980095},{"c":23.19,"h":24.76,"l":23.045,"n":31262,"o":23.45,"t":"2025-04-23T04:00:00Z","v":2611228,"vw":23.643347},{"c":24.63,"h":24.67,"l":23.29,"n":22586,"o":23.29,"t":"2025-04-24T04:00:00Z","v":1492926,"vw":24.314163},{"c":25.06,"h":25.54,"l":24.205,"n":20496,"o":24.56,"t":"2025-04-25T04:00:00Z","v":1302269,"vw":25.010898},{"c":25.12,"h":25.53,"l":24.44,"n":40547,"o":25.06,"t":"2025-04-28T04:00:00Z","v":3974850,"vw":25.024101},{"c":25.33,"h":25.79,"l":25.075,"n":25510,"o":25.17,"t":"2025-04-29T04:00:00Z","v":1920554,"vw":25.399422},{"c":25.14,"h":25.26,"l":24.32,"n":19725,"o":24.61,"t":"2025-04-30T04:00:00Z","v":1517953,"vw":24.956582},{"c":25.08,"h":26.16,"l":25.01,"n":45284,"o":25.55,"t":"2025-05-01T04:00:00Z","v":3947587,"vw":25.517418},{"c":24.83,"h":28.3,"l":24.24,"n":61802,"o":27,"t":"2025-05-02T04:00:00Z","v":5035527,"vw":25.119878},{"c":25.24,"h":26.5243,"l":24.69,"n":35609,"o":24.82,"t":"2025-05-05T04:00:00Z","v":2803381,"vw":25.716042},{"c":24.83,"h":25.8099,"l":24.5,"n":24085,"o":24.79,"t":"2025-05-06T04:00:00Z","v":1635083,"vw":25.060519},{"c":25.19,"h":25.46,"l":24.84,"n":24316,"o":25,"t":"2025-05-07T04:00:00Z","v":1372476,"vw":25.209619},{"c":26.355,"h":27.04,"l":25.565,"n":34388,"o":25.67,"t":"2025-05-08T04:00:00Z","v":2597324,"vw":26.547901},{"c":26.52,"h":27.49,"l":26.48,"n":24278,"o":26.63,"t":"2025-05-09T04:00:00Z","v":1685720,"vw":26.768546},{"c":28.05,"h":28.43,"l":27.45,"n":26097,"o":28.2,"t":"2025-05-12T04:00:00Z","v":1508602,"vw":27.943399},{"c":28.26,"h":28.63,"l":27.9,"n":23361,"o":28.12,"t":"2025-05-13T04:00:00Z","v":1268135,"vw":28.363553},{"c":28.39,"h":28.735,"l":28.01,"n":20141,"o":28.24,"t":"2025-05-14T04:00:00Z","v":962080,"vw":28.36118},{"c":27.67,"h":28.2349,"l":27.34,"n":19123,"o":28.07,"t":"2025-05-15T04:00:00Z","v":1176809,"vw":27.710039},{"c":28.05,"h":28.23,"l":27.35,"n":19685,"o":27.55,"t":"2025-05-16T04:00:00Z","v":1252521,"vw":27.899731},{"c":27.23,"h":27.69,"l":27.2,"n":16022,"o":27.37,"t":"2025-05-19T04:00:00Z","v":814928,"vw":27.318122},{"c":26.74,"h":27.3,"l":26.39,"n":26194,"o":27.24,"t":"2025-05-20T04:00:00Z","v":1745838,"vw":26.804696},{"c":25.51,"h":26.63,"l":25.45,"n":28292,"o":26.37,"t":"2025-05-21T04:00:00Z","v":1941684,"vw":25.912534},{"c":26.96,"h":27.32,"l":25.5,"n":36316,"o":25.52,"t":"2025-05-22T04:00:00Z","v":3132284,"vw":26.794256},{"c":26.59,"h":26.98,"l":26.16,"n":27617,"o":26.23,"t":"2025-05-23T04:00:00Z","v":1866228,"vw":26.616594},{"c":27.44,"h":27.505,"l":26.7,"n":21685,"o":27.29,"t":"2025-05-27T04:00:00Z","v":1736260,"vw":27.351118},{"c":27.11,"h":27.54,"l":26.68,"n":23823,"o":27.44,"t":"2025-05-28T04:00:00Z","v":1595912,"vw":27.035791},{"c":27,"h":27.33,"l":26.495,"n":20778,"o":27.33,"t":"2025-05-29T04:00:00Z","v":1834316,"vw":26.897212},{"c":26.51,"h":26.95,"l":26.1,"n":22914,"o":26.73,"t":"2025-05-30T04:00:00Z","v":2176866,"vw":26.507105},{"c":26.26,"h":26.605,"l":25.5,"n":26360,"o":26.23,"t":"2025-06-02T04:00:00Z","v":1684517,"vw":26.236107},{"c":27.73,"h":27.73,"l":26.14,"n":28657,"o":26.46,"t":"2025-06-03T04:00:00Z","v":2411220,"vw":27.369047},{"c":29.09,"h":29.13,"l":27.72,"n":27596,"o":27.72,"t":"2025-06-04T04:00:00Z","v":1888725,"vw":28.627978},{"c":28.55,"h":29.68,"l":28.361,"n":25584,"o":29.23,"t":"2025-06-05T04:00:00Z","v":1696788,"vw":28.976491},{"c":29.15,"h":29.55,"l":28.69,"n":27001,"o":29.16,"t":"2025-06-06T04:00:00Z","v":2019134,"vw":29.062629},{"c":29.56,"h":29.875,"l":29.19,"n":22509,"o":29.35,"t":"2025-06-09T04:00:00Z","v":1850287,"vw":29.513952},{"c":29.24,"h":30.38,"l":28.96,"n":28500,"o":29.71,"t":"2025-06-10T04:00:00Z","v":2122714,"vw":29.569784},{"c":28.43,"h":29.4,"l":28.38,"n":21193,"o":29.38,"t":"2025-06-11T04:00:00Z","v":1479823,"vw":28.719275},{"c":27.75,"h":28.64,"l":27.685,"n":21658,"o":28.18,"t":"2025-06-12T04:00:00Z","v":1306092,"vw":27.951057},{"c":26.65,"h":27.5772,"l":26.52,"n":21925,"o":27.19,"t":"2025-06-13T04:00:00Z","v":1181212,"vw":26.96086},{"c":27.71,"h":27.72,"l":26.82,"n":19183,"o":27,"t":"2025-06-16T04:00:00Z","v":1155870,"vw":27.500615},{"c":27.53,"h":28.02,"l":27.18,"n":16986,"o":27.48,"t":"2025-06-17T04:00:00Z","v":1078233,"vw":27.632087},{"c":27.36,"h":27.6307,"l":26.915,"n":21066,"o":27.49,"t":"2025-06-18T04:00:00Z","v":1407286,"vw":27.251874},{"c":26.85,"h":27.8,"l":26.73,"n":13343,"o":27.8,"t":"2025-06-20T04:00:00Z","v":1240540,"vw":26.905705},{"c":26.55,"h":27.08,"l":25.96,"n":20772,"o":26.75,"t":"2025-06-23T04:00:00Z","v":1541490,"vw":26.586591},{"c":26.99,"h":27.5,"l":26.695,"n":20566,"o":27.09,"t":"2025-06-24T04:00:00Z","v":1389092,"vw":27.115772},{"c":26.61,"h":27.27,"l":26.28,"n":21539,"o":27.23,"t":"2025-06-25T04:00:00Z","v":1486317,"vw":26.684541},{"c":26.65,"h":26.885,"l":26.32,"n":24101,"o":26.82,"t":"2025-06-26T04:00:00Z","v":1877727,"vw":26.673267},{"c":26.74,"h":27.07,"l":26.06,"n":34440,"o":26.82,"t":"2025-06-27T04:00:00Z","v":12767640,"vw":26.717615},{"c":26.48,"h":27.36,"l":26.335,"n":31336,"o":26.92,"t":"2025-06-30T04:00:00Z","v":2617349,"vw":26.670353},{"c":26.61,"h":27.465,"l":26.0559,"n":33595,"o":26.44,"t":"2025-07-01T04:00:00Z","v":2440373,"vw":26.78022},{"c":26.73,"h":27.285,"l":26.285,"n":25713,"o":26.74,"t":"2025-07-02T04:00:00Z","v":2344653,"vw":26.842025},{"c":27.71,"h":27.96,"l":27,"n":21867,"o":27.07,"t":"2025-07-03T04:00:00Z","v":2294640,"vw":27.680143},{"c":27.81,"h":28.275,"l":27.35,"n":33624,"o":27.405,"t":"2025-07-07T04:00:00Z","v":2586592,"vw":27.838385},{"c":29.13,"h":29.35,"l":27.91,"n":28050,"o":28.08,"t":"2025-07-08T04:00:00Z","v":2216773,"vw":28.970056},{"c":28.74,"h":29.71,"l":28.48,"n":20088,"o":29.375,"t":"2025-07-09T04:00:00Z","v":1544177,"vw":28.844865},{"c":27.86,"h":28.95,"l":27.8301,"n":33649,"o":28.71,"t":"2025-07-10T04:00:00Z","v":2296357,"vw":28.317226},{"c":26.6,"h":28.2,"l":26.53,"n":29695,"o":27.62,"t":"2025-07-11T04:00:00Z","v":1815240,"vw":27.092681},{"c":26.21,"h":26.83,"l":26.06,"n":23820,"o":26.45,"t":"2025-07-14T04:00:00Z","v":1654259,"vw":26.27786},{"c":25.86,"h":26.68,"l":25.78,"n":21785,"o":26.4,"t":"2025-07-15T04:00:00Z","v":1478774,"vw":26.132174},{"c":25.39,"h":26.2,"l":25.01,"n":23324,"o":26.16,"t":"2025-07-16T04:00:00Z","v":1556153,"vw":25.454271},{"c":26.86,"h":26.98,"l":25.475,"n":26200,"o":25.5,"t":"2025-07-17T04:00:00Z","v":1861688,"vw":26.497908},{"c":26.94,"h":27.22,"l":26.43,"n":19235,"o":27.16,"t":"2025-07-18T04:00:00Z","v":1421378,"vw":26.831997},{"c":27.29,"h":27.65,"l":26.9,"n":20182,"o":27.4,"t":"2025-07-21T04:00:00Z","v":1594161,"vw":27.263932},{"c":28.36,"h":28.64,"l":27.08,"n":21482,"o":27.39,"t":"2025-07-22T04:00:00Z","v":1956008,"vw":28.245475},{"c":29.16,"h":29.24,"l":27.965,"n":24172,"o":28.475,"t":"2025-07-23T04:00:00Z","v":1648935,"vw":28.928765},{"c":28.63,"h":29.125,"l":28.055,"n":18317,"o":29.03,"t":"2025-07-24T04:00:00Z","v":1036450,"vw":28.584784},{"c":28.84,"h":28.98,"l":28.04,"n":18203,"o":28.76,"t":"2025-07-25T04:00:00Z","v":966119,"vw":28.717017},{"c":29.15,"h":29.64,"l":28.8193,"n":23992,"o":29.09,"t":"2025-07-28T04:00:00Z","v":1559276,"vw":29.218844},{"c":28.38,"h":29.5,"l":27.65,"n":28408,"o":29.23,"t":"2025-07-29T04:00:00Z","v":1880078,"vw":28.294473},{"c":27.27,"h":28.51,"l":27.1,"n":34926,"o":28.51,"t":"2025-07-30T04:00:00Z","v":2493239,"vw":27.613297},{"c":25.83,"h":27.23,"l":25.81,"n":41359,"o":27.23,"t":"2025-07-31T04:00:00Z","v":3126710,"vw":26.137551},{"c":24.28,"h":27.35,"l":23.98,"n":84577,"o":26.235,"t":"2025-08-01T04:00:00Z","v":6301818,"vw":24.756862},{"c":25.05,"h":25.49,"l":24.5,"n":34389,"o":24.8,"t":"2025-08-04T04:00:00Z","v":2131015,"vw":25.008487},{"c":25.86,"h":26.13,"l":24.87,"n":39499,"o":25.25,"t":"2025-08-05T04:00:00Z","v":2984092,"vw":25.754911},{"c":25.92,"h":26.48,"l":25.6,"n":33127,"o":26.2,"t":"2025-08-06T04:00:00Z","v":2402416,"vw":25.943269},{"c":25.29,"h":26.44,"l":25.19,"n":34028,"o":26.4,"t":"2025-08-07T04:00:00Z","v":2512405,"vw":25.773943},{"c":24.39,"h":25.57,"l":24.025,"n":34754,"o":25.27,"t":"2025-08-08T04:00:00Z","v":2427743,"vw":24.410207},{"c":24.05,"h":24.74,"l":23.785,"n":32592,"o":24.33,"t":"2025-08-11T04:00:00Z","v":2345771,"vw":24.222725},{"c":24.59,"h":24.81,"l":23.68,"n":28299,"o":24.155,"t":"2025-08-12T04:00:00Z","v":1987392,"vw":24.489872},{"c":26.2,"h":26.21,"l":24.32,"n":31377,"o":24.8,"t":"2025-08-13T04:00:00Z","v":2215289,"vw":25.801095},{"c":25.14,"h":26.3,"l":24.95,"n":32551,"o":26,"t":"2025-08-14T04:00:00Z","v":2849437,"vw":25.263757},{"c":26.04,"h":26.37,"l":25.2,"n":30769,"o":25.425,"t":"2025-08-15T04:00:00Z","v":2600845,"vw":25.960796},{"c":26.395,"h":26.805,"l":25.875,"n":23085,"o":26.25,"t":"2025-08-18T04:00:00Z","v":1947310,"vw":26.468978},{"c":26.09,"h":27.07,"l":25.93,"n":28531,"o":26.59,"t":"2025-08-19T04:00:00Z","v":1891203,"vw":26.225459},{"c":25.75,"h":26.22,"l":25.5009,"n":22640,"o":25.84,"t":"2025-08-20T04:00:00Z","v":1585092,"vw":25.827755},{"c":25.51,"h":25.595,"l":24.925,"n":22227,"o":25.26,"t":"2025-08-21T04:00:00Z","v":1547881,"vw":25.403537},{"c":27.57,"h":27.75,"l":25.58,"n":35921,"o":25.71,"t":"2025-08-22T04:00:00Z","v":2751589,"vw":27.234548},{"c":26.7,"h":27.56,"l":26.57,"n":21018,"o":27.49,"t":"2025-08-25T04:00:00Z","v":1540356,"vw":26.821768},{"c":25.99,"h":26.7799,"l":25.89,"n":19543,"o":26.61,"t":"2025-08-26T04:00:00Z","v":1329029,"vw":26.148323},{"c":27.01,"h":27.02,"l":26.04,"n":16813,"o":26.04,"t":"2025-08-27T04:00:00Z","v":1201093,"vw":26.722707},{"c":26.69,"h":27.45,"l":26.51,"n":26778,"o":27.18,"t":"2025-08-28T04:00:00Z","v":1839504,"vw":26.78378},{"c":26.92,"h":27.28,"l":26.655,"n":23909,"o":26.79,"t":"2025-08-29T04:00:00Z","v":1892369,"vw":26.90195},{"c":26.34,"h":26.5805,"l":25.51,"n":22462,"o":26.25,"t":"2025-09-02T04:00:00Z","v":1837532,"vw":26.062382},{"c":26.48,"h":26.7916,"l":26.05,"n":20161,"o":26.21,"t":"2025-09-03T04:00:00Z","v":1297070,"vw":26.449223},{"c":26.3,"h":26.35,"l":25.07,"n":29077,"o":26.1,"t":"2025-09-04T04:00:00Z","v":1989140,"vw":25.885282},{"c":26.7,"h":27.42,"l":26.21,"n":30347,"o":26.48,"t":"2025-09-05T04:00:00Z","v":2463478,"vw":26.592052},{"c":26.66,"h":27.045,"l":26.28,"n":22043,"o":26.76,"t":"2025-09-08T04:00:00Z","v":1975697,"vw":26.707846},{"c":26.38,"h":26.745,"l":26.25,"n":20541,"o":26.67,"t":"2025-09-09T04:00:00Z","v":1218915,"vw":26.436671},{"c":25.28,"h":26.53,"l":25.16,"n":26926,"o":26.24,"t":"2025-09-10T04:00:00Z","v":2085255,"vw":25.65465},{"c":26.1,"h":26.185,"l":25.28,"n":21083,"o":25.48,"t":"2025-09-11T04:00:00Z","v":1670244,"vw":25.850009},{"c":25.84,"h":26.51,"l":25.77,"n":20597,"o":26.25,"t":"2025-09-12T04:00:00Z","v":1706365,"vw":26.118096},{"c":25.795,"h":26.8015,"l":25.725,"n":23241,"o":26.2,"t":"2025-09-15T04:00:00Z","v":1787942,"vw":26.1186},{"c":25.5,"h":25.825,"l":25.13,"n":31892,"o":25.75,"t":"2025-09-16T04:00:00Z","v":2693591,"vw":25.491093},{"c":25.94,"h":26.75,"l":25.44,"n":23933,"o":25.54,"t":"2025-09-17T04:00:00Z","v":1418703,"vw":25.998085},{"c":26.58,"h":27,"l":26.15,"n":24875,"o":26.67,"t":"2025-09-18T04:00:00Z","v":1896014,"vw":26.56763},{"c":26.49,"h":26.85,"l":26.29,"n":18260,"o":26.6,"t":"2025-09-19T04:00:00Z","v":2201322,"vw":26.487092},{"c":27.36,"h":27.48,"l":26.045,"n":21895,"o":26.26,"t":"2025-09-22T04:00:00Z","v":1511121,"vw":27.188506},{"c":26.03,"h":27.575,"l":25.96,"n":33877,"o":27.575,"t":"2025-09-23T04:00:00Z","v":2278227,"vw":26.440846},{"c":25.82,"h":26.36,"l":25.76,"n":23928,"o":26.14,"t":"2025-09-24T04:00:00Z","v":1390629,"vw":25.937037},{"c":25.02,"h":25.68,"l":24.78,"n":21670,"o":25.53,"t":"2025-09-25T04:00:00Z","v":1498939,"vw":25.097181},{"c":25.12,"h":25.42,"l":24.66,"n":19727,"o":25.09,"t":"2025-09-26T04:00:00Z","v":1425351,"vw":25.088709},{"c":25.47,"h":25.6799,"l":24.981,"n":17690,"o":25.41,"t":"2025-09-29T04:00:00Z","v":1473696,"vw":25.390751},{"c":24.2,"h":25.61,"l":24.01,"n":27000,"o":25.48,"t":"2025-09-30T04:00:00Z","v":2012188,"vw":24.395161},{"c":23.66,"h":24.7,"l":23.57,"n":29167,"o":24.32,"t":"2025-10-01T04:00:00Z","v":2263348,"vw":23.855458},{"c":23.015,"h":23.93,"l":23,"n":27769,"o":23.78,"t":"2025-10-02T04:00:00Z","v":2734124,"vw":23.260048},{"c":22.8,"h":23.52,"l":22.7015,"n":29861,"o":23.01,"t":"2025-10-03T04:00:00Z","v":1934963,"vw":22.988697},{"c":23.09,"h":23.5,"l":22.24,"n":25905,"o":23.235,"t":"2025-10-06T04:00:00Z","v":1887221,"vw":22.981309},{"c":22.17,"h":23.3217,"l":22.01,"n":24708,"o":23.25,"t":"2025-10-07T04:00:00Z","v":2345068,"vw":22.300204},{"c":22.04,"h":22.655,"l":22.01,"n":18725,"o":22.33,"t":"2025-10-08T04:00:00Z","v":1413303,"vw":22.255488},{"c":22.04,"h":22.3,"l":21.85,"n":20465,"o":22.08,"t":"2025-10-09T04:00:00Z","v":2010198,"vw":22.053229},{"c":20.61,"h":22.2509,"l":20.5,"n":28302,"o":22.2,"t":"2025-10-10T04:00:00Z","v":2349027,"vw":21.028975},{"c":21.6,"h":21.63,"l":20.48,"n":28748,"o":20.92,"t":"2025-10-13T04:00:00Z","v":3507504,"vw":21.139757},{"c":22.26,"h":22.54,"l":21.1,"n":24367,"o":21.15,"t":"2025-10-14T04:00:00Z","v":1652597,"vw":22.086732},{"c":21.87,"h":22.57,"l":21.47,"n":22030,"o":22.5,"t":"2025-10-15T04:00:00Z","v":1525489,"vw":21.876564},{"c":21.56,"h":22.18,"l":21.23,"n":18194,"o":22.08,"t":"2025-10-16T04:00:00Z","v":1623165,"vw":21.651238},{"c":21.56,"h":21.67,"l":21.195,"n":15145,"o":21.36,"t":"2025-10-17T04:00:00Z","v":960061,"vw":21.451736},{"c":22.43,"h":22.75,"l":21.67,"n":18447,"o":21.67,"t":"2025-10-20T04:00:00Z","v":1322721,"vw":22.482227},{"c":23.13,"h":23.605,"l":22.3307,"n":22051,"o":22.43,"t":"2025-10-21T04:00:00Z","v":1706695,"vw":23.218472},{"c":22.89,"h":23.33,"l":22.737,"n":21515,"o":22.98,"t":"2025-10-22T04:00:00Z","v":1779043,"vw":23.037511},{"c":23.02,"h":23.14,"l":22.5101,"n":18599,"o":22.78,"t":"2025-10-23T04:00:00Z","v":1690986,"vw":22.849974},{"c":23.57,"h":23.99,"l":23.355,"n":20549,"o":23.49,"t":"2025-10-24T04:00:00Z","v":1432884,"vw":23.650929},{"c":23.66,"h":23.96,"l":23.4905,"n":18741,"o":23.94,"t":"2025-10-27T04:00:00Z","v":1158394,"vw":23.669702},{"c":23.65,"h":24.38,"l":23.35,"n":23627,"o":23.66,"t":"2025-10-28T04:00:00Z","v":1582086,"vw":23.877784},{"c":23.38,"h":24.31,"l":23.17,"n":31438,"o":23.54,"t":"2025-10-29T04:00:00Z","v":2522665,"vw":23.853188},{"c":23.36,"h":23.845,"l":22.83,"n":24752,"o":22.98,"t":"2025-10-30T04:00:00Z","v":1945905,"vw":23.575529},{"c":24.28,"h":24.665,"l":23.495,"n":23248,"o":23.61,"t":"2025-10-31T04:00:00Z","v":1547681,"vw":24.298057},{"c":24.33,"h":24.96,"l":23.72,"n":34046,"o":24.35,"t":"2025-11-03T05:00:00Z","v":3213867,"vw":24.367365},{"c":23.01,"h":23.97,"l":22.7601,"n":23719,"o":23.39,"t":"2025-11-04T05:00:00Z","v":1481100,"vw":23.225462},{"c":22.76,"h":23.385,"l":22.68,"n":26888,"o":23.2,"t":"2025-11-05T05:00:00Z","v":1805987,"vw":22.854004},{"c":21.54,"h":22.7919,"l":21.26,"n":46023,"o":22.72,"t":"2025-11-06T05:00:00Z","v":3084942,"vw":21.626629},{"c":19.84,"h":21.88,"l":17.97,"n":122951,"o":21.46,"t":"2025-11-07T05:00:00Z","v":12902160,"vw":19.211391},{"c":20.76,"h":21.02,"l":19.62,"n":51160,"o":20.31,"t":"2025-11-10T05:00:00Z","v":3706855,"vw":20.588332},{"c":20.33,"h":20.82,"l":20.12,"n":25491,"o":20.61,"t":"2025-11-11T05:00:00Z","v":1843319,"vw":20.446066},{"c":20.99,"h":21.57,"l":20.6575,"n":33472,"o":21.13,"t":"2025-11-12T05:00:00Z","v":2165130,"vw":21.07243},{"c":20.47,"h":21.39,"l":20.325,"n":24156,"o":21.04,"t":"2025-11-13T05:00:00Z","v":1420480,"vw":20.678001},{"c":20.27,"h":20.56,"l":19.8,"n":22269,"o":20,"t":"2025-11-14T05:00:00Z","v":1354576,"vw":20.237912},{"c":18.72,"h":20.226,"l":18.517,"n":30161,"o":20.05,"t":"2025-11-17T05:00:00Z","v":2123918,"vw":19.061141},{"c":18.59,"h":18.74,"l":18.21,"n":34914,"o":18.51,"t":"2025-11-18T05:00:00Z","v":2233887,"vw":18.519648},{"c":18.28,"h":18.6,"l":18,"n":33565,"o":18.55,"t":"2025-11-19T05:00:00Z","v":1978210,"vw":18.238075},{"c":17.78,"h":18.61,"l":17.76,"n":33025,"o":18.56,"t":"2025-11-20T05:00:00Z","v":2203205,"vw":18.037962},{"c":18.94,"h":19.075,"l":17.71,"n":40073,"o":17.8,"t":"2025-11-21T05:00:00Z","v":3000001,"vw":18.719153},{"c":19.07,"h":19.305,"l":18.82,"n":26209,"o":18.95,"t":"2025-11-24T05:00:00Z","v":1685717,"vw":19.088417},{"c":19.44,"h":19.79,"l":19.17,"n":34498,"o":19.17,"t":"2025-11-25T05:00:00Z","v":2215129,"vw":19.531056},{"c":19.56,"h":19.84,"l":19.2825,"n":25506,"o":19.39,"t":"2025-11-26T05:00:00Z","v":1616165,"vw":19.572234},{"c":19.59,"h":19.72,"l":19.42,"n":10175,"o":19.61,"t":"2025-11-28T05:00:00Z","v":794271,"vw":19.592452},{"c":19.86,"h":20.33,"l":19.1,"n":35247,"o":19.16,"t":"2025-12-01T05:00:00Z","v":2723870,"vw":19.823842},{"c":19.69,"h":20.2299,"l":19.595,"n":26362,"o":20.01,"t":"2025-12-02T05:00:00Z","v":1689878,"vw":19.779573},{"c":20.45,"h":20.53,"l":19.62,"n":22573,"o":19.73,"t":"2025-12-03T05:00:00Z","v":1644066,"vw":20.328777},{"c":20.74,"h":20.74,"l":20.12,"n":25050,"o":20.52,"t":"2025-12-04T05:00:00Z","v":1894141,"vw":20.488664},{"c":20.65,"h":21.31,"l":20.43,"n":24250,"o":20.53,"t":"2025-12-05T05:00:00Z","v":1991536,"vw":20.731041},{"c":20.82,"h":20.9,"l":20.48,"n":18512,"o":20.69,"t":"2025-12-08T05:00:00Z","v":1322598,"vw":20.761122},{"c":21.51,"h":21.655,"l":20.67,"n":21948,"o":20.7,"t":"2025-12-09T05:00:00Z","v":1747858,"vw":21.383432},{"c":21.6,"h":21.89,"l":21.26,"n":17727,"o":21.37,"t":"2025-12-10T05:00:00Z","v":1354865,"vw":21.573042},{"c":21.47,"h":21.89,"l":21.37,"n":16820,"o":21.6,"t":"2025-12-11T05:00:00Z","v":1112940,"vw":21.585145},{"c":21.14,"h":21.6,"l":21.015,"n":21783,"o":21.395,"t":"2025-12-12T05:00:00Z","v":1631990,"vw":21.203518},{"c":20.6,"h":21.39,"l":20.55,"n":23313,"o":21.16,"t":"2025-12-15T05:00:00Z","v":2268642,"vw":20.842221},{"c":21.51,"h":21.74,"l":20.55,"n":22772,"o":20.56,"t":"2025-12-16T05:00:00Z","v":1601733,"vw":21.425297},{"c":21.11,"h":22.08,"l":21.041,"n":19662,"o":21.275,"t":"2025-12-17T05:00:00Z","v":1413243,"vw":21.352489},{"c":21.01,"h":21.55,"l":20.79,"n":25507,"o":21.44,"t":"2025-12-18T05:00:00Z","v":2104500,"vw":21.118363},{"c":20.54,"h":21.28,"l":20.44,"n":21473,"o":21.03,"t":"2025-12-19T05:00:00Z","v":3462967,"vw":20.630853},{"c":20.42,"h":20.89,"l":20.39,"n":16353,"o":20.55,"t":"2025-12-22T05:00:00Z","v":1046952,"vw":20.52082},{"c":19.74,"h":20.32,"l":19.65,"n":21428,"o":20.19,"t":"2025-12-23T05:00:00Z","v":1511770,"vw":19.809559},{"c":19.71,"h":19.835,"l":19.625,"n":7697,"o":19.74,"t":"2025-12-24T05:00:00Z","v":493319,"vw":19.730784},{"c":19.99,"h":20,"l":19.61,"n":18014,"o":19.61,"t":"2025-12-26T05:00:00Z","v":1251046,"vw":19.869541},{"c":19.945,"h":20.12,"l":19.805,"n":20993,"o":19.87,"t":"2025-12-29T05:00:00Z","v":1304531,"vw":19.938035},{"c":20,"h":20.24,"l":19.86,"n":21330,"o":19.86,"t":"2025-12-30T05:00:00Z","v":1866171,"vw":20.026948},{"c":20.05,"h":20.2,"l":19.77,"n":15675,"o":19.98,"t":"2025-12-31T05:00:00Z","v":1177212,"vw":19.992027},{"c":18.81,"h":20.286,"l":18.755,"n":22777,"o":20.25,"t":"2026-01-02T05:00:00Z","v":1614994,"vw":19.056026},{"c":19.02,"h":19.8,"l":18.41,"n":23996,"o":18.45,"t":"2026-01-05T05:00:00Z","v":1834489,"vw":19.113554},{"c":19.74,"h":19.8,"l":19.03,"n":26957,"o":19.03,"t":"2026-01-06T05:00:00Z","v":2189410,"vw":19.540581},{"c":19.94,"h":20.106,"l":19.62,"n":22058,"o":19.75,"t":"2026-01-07T05:00:00Z","v":1381132,"vw":19.86821},{"c":19.9,"h":20.015,"l":19.41,"n":18756,"o":19.91,"t":"2026-01-08T05:00:00Z","v":1747244,"vw":19.821503},{"c":19.86,"h":20.16,"l":19.3,"n":17671,"o":19.94,"t":"2026-01-09T05:00:00Z","v":1209907,"vw":19.828701},{"c":19.69,"h":20.06,"l":19.33,"n":17043,"o":19.71,"t":"2026-01-12T05:00:00Z","v":1290293,"vw":19.768402},{"c":18.84,"h":19.88,"l":18.83,"n":21553,"o":19.71,"t":"2026-01-13T05:00:00Z","v":1548063,"vw":19.013452},{"c":18.99,"h":19.39,"l":18.7119,"n":22468,"o":18.84,"t":"2026-01-14T05:00:00Z","v":1378584,"vw":19.048745},{"c":19.01,"h":19.09,"l":18.5,"n":22453,"o":19,"t":"2026-01-15T05:00:00Z","v":1755753,"vw":18.981195},{"c":17.59,"h":19.02,"l":17.545,"n":31097,"o":19.02,"t":"2026-01-16T05:00:00Z","v":2733242,"vw":18.002485},{"c":17.15,"h":17.79,"l":16.96,"n":34838,"o":17.11,"t":"2026-01-20T05:00:00Z","v":2900713,"vw":17.261151},{"c":17.4,"h":17.57,"l":17.15,"n":29712,"o":17.22,"t":"2026-01-21T05:00:00Z","v":2121555,"vw":17.351549},{"c":18.87,"h":18.89,"l":17.56,"n":43912,"o":17.56,"t":"2026-01-22T05:00:00Z","v":4444162,"vw":18.515856},{"c":18.32,"h":19,"l":18.135,"n":29987,"o":18.73,"t":"2026-01-23T05:00:00Z","v":2327806,"vw":18.471513},{"c":19.28,"h":19.51,"l":18.39,"n":29905,"o":18.39,"t":"2026-01-26T05:00:00Z","v":2171932,"vw":19.231519},{"c":18.37,"h":19.4,"l":18.215,"n":25535,"o":19.28,"t":"2026-01-27T05:00:00Z","v":1674212,"vw":18.402679},{"c":18.27,"h":18.8,"l":18.12,"n":22727,"o":18.63,"t":"2026-01-28T05:00:00Z","v":1607243,"vw":18.301093},{"c":17.79,"h":17.8,"l":17.06,"n":33315,"o":17.75,"t":"2026-01-29T05:00:00Z","v":2557606,"vw":17.518081},{"c":17.66,"h":17.825,"l":17.26,"n":25567,"o":17.66,"t":"2026-01-30T05:00:00Z","v":1781336,"vw":17.540338},{"c":17.98,"h":18.12,"l":17.34,"n":29337,"o":17.74,"t":"2026-02-02T05:00:00Z","v":2059138,"vw":17.943114},{"c":16.71,"h":17.8,"l":16.1001,"n":47269,"o":17.77,"t":"2026-02-03T05:00:00Z","v":4011854,"vw":16.639569},{"c":17.1,"h":17.15,"l":16.11,"n":44732,"o":16.61,"t":"2026-02-04T05:00:00Z","v":2904657,"vw":16.831048},{"c":16.01,"h":17.4,"l":15.705,"n":46341,"o":17,"t":"2026-02-05T05:00:00Z","v":3488721,"vw":16.206476},{"c":17.08,"h":17.215,"l":15.995,"n":30133,"o":16.2,"t":"2026-02-06T05:00:00Z","v":2248907,"vw":16.808396},{"c":17.04,"h":17.2,"l":16.595,"n":31795,"o":17.08,"t":"2026-02-09T05:00:00Z","v":2244009,"vw":16.972568},{"c":17.77,"h":18.405,"l":17.1501,"n":29771,"o":17.31,"t":"2026-02-10T05:00:00Z","v":2238629,"vw":17.949597},{"c":16.59,"h":17.74,"l":16.37,"n":45910,"o":17.65,"t":"2026-02-11T05:00:00Z","v":3309078,"vw":16.737209},{"c":16.57,"h":16.895,"l":15.7,"n":33491,"o":16.59,"t":"2026-02-12T05:00:00Z","v":2323793,"vw":16.26854},{"c":16.75,"h":17.03,"l":16.385,"n":26760,"o":16.57,"t":"2026-02-13T05:00:00Z","v":1691279,"vw":16.783381},{"c":16.33,"h":17.25,"l":16.05,"n":24216,"o":16.78,"t":"2026-02-17T05:00:00Z","v":2528766,"vw":16.356989},{"c":16.73,"h":16.84,"l":16.21,"n":23915,"o":16.29,"t":"2026-02-18T05:00:00Z","v":1704800,"vw":16.694758},{"c":17.18,"h":17.27,"l":16.36,"n":36226,"o":16.61,"t":"2026-02-19T05:00:00Z","v":2972621,"vw":16.938698},{"c":19.32,"h":20.765,"l":16.73,"n":80664,"o":17.68,"t":"2026-02-20T05:00:00Z","v":9079078,"vw":19.519307},{"c":17.74,"h":18.9,"l":17.65,"n":43929,"o":18.86,"t":"2026-02-23T05:00:00Z","v":5551620,"vw":17.974373},{"c":17.83,"h":19.07,"l":17.73,"n":32135,"o":17.83,"t":"2026-02-24T05:00:00Z","v":2752020,"vw":18.213177},{"c":17.85,"h":18.13,"l":17.555,"n":30484,"o":17.98,"t":"2026-02-25T05:00:00Z","v":2190889,"vw":17.855482},{"c":18.7,"h":18.87,"l":17.56,"n":47533,"o":18,"t":"2026-02-26T05:00:00Z","v":3250419,"vw":18.509056},{"c":17.44,"h":18.5124,"l":17.24,"n":37337,"o":17.97,"t":"2026-02-27T05:00:00Z","v":3405673,"vw":17.64611},{"c":17.47,"h":17.89,"l":16.73,"n":37281,"o":17.02,"t":"2026-03-02T05:00:00Z","v":2846378,"vw":17.394925},{"c":17.66,"h":18.25,"l":16.83,"n":47894,"o":17.005,"t":"2026-03-03T05:00:00Z","v":4319530,"vw":17.663016},{"c":17.89,"h":18.085,"l":17.42,"n":35052,"o":17.67,"t":"2026-03-04T05:00:00Z","v":3025916,"vw":17.910442},{"c":18.24,"h":18.77,"l":17.92,"n":53476,"o":17.92,"t":"2026-03-05T05:00:00Z","v":5156304,"vw":18.3635},{"c":18.09,"h":18.32,"l":17.595,"n":35802,"o":18.06,"t":"2026-03-06T05:00:00Z","v":2376939,"vw":18.031141},{"c":18.04,"h":18.15,"l":17.0663,"n":31942,"o":17.72,"t":"2026-03-09T04:00:00Z","v":2437522,"vw":17.859482},{"c":16.97,"h":18,"l":16.75,"n":30965,"o":18,"t":"2026-03-10T04:00:00Z","v":1975960,"vw":17.039514},{"c":16.78,"h":17.48,"l":16.24,"n":29958,"o":17.01,"t":"2026-03-11T04:00:00Z","v":2096419,"vw":16.650473},{"c":16.25,"h":17.1429,"l":16.24,"n":26070,"o":16.46,"t":"2026-03-12T04:00:00Z","v":1547553,"vw":16.444979},{"c":15.76,"h":16.57,"l":15.675,"n":30633,"o":16.25,"t":"2026-03-13T04:00:00Z","v":2118882,"vw":15.960903},{"c":15.73,"h":16.11,"l":15.56,"n":26944,"o":15.97,"t":"2026-03-16T04:00:00Z","v":1814586,"vw":15.82817},{"c":15.98,"h":16.39,"l":15.65,"n":27423,"o":15.79,"t":"2026-03-17T04:00:00Z","v":2101622,"vw":15.935732},{"c":15.64,"h":16.07,"l":15.5401,"n":18140,"o":15.7,"t":"2026-03-18T04:00:00Z","v":1254795,"vw":15.719138},{"c":15.8,"h":16.26,"l":15.55,"n":27622,"o":15.59,"t":"2026-03-19T04:00:00Z","v":1953996,"vw":15.836268},{"c":15.53,"h":15.8,"l":15.16,"n":24033,"o":15.61,"t":"2026-03-20T04:00:00Z","v":2186660,"vw":15.532659},{"c":16.07,"h":16.22,"l":15.637,"n":31549,"o":15.96,"t":"2026-03-23T04:00:00Z","v":2525729,"vw":16.007323},{"c":15.03,"h":15.93,"l":15,"n":27380,"o":15.84,"t":"2026-03-24T04:00:00Z","v":1989504,"vw":15.281464},{"c":14.605,"h":15.6499,"l":14.225,"n":30702,"o":15.45,"t":"2026-03-25T04:00:00Z","v":2232387,"vw":14.633928},{"c":15.12,"h":15.39,"l":14.425,"n":23809,"o":14.5,"t":"2026-03-26T04:00:00Z","v":1828753,"vw":15.144052},{"c":14.43,"h":14.79,"l":14.27,"n":27162,"o":14.78,"t":"2026-03-27T04:00:00Z","v":1753134,"vw":14.488621},{"c":14.77,"h":15.07,"l":14.51,"n":32726,"o":14.59,"t":"2026-03-30T04:00:00Z","v":1862149,"vw":14.757275},{"c":15.17,"h":15.33,"l":14.63,"n":26152,"o":14.87,"t":"2026-03-31T04:00:00Z","v":1750578,"vw":15.067415},{"c":15.06,"h":15.32,"l":14.52,"n":28743,"o":15.32,"t":"2026-04-01T04:00:00Z","v":1785354,"vw":14.996487},{"c":15.01,"h":15.41,"l":14.5,"n":33195,"o":14.87,"t":"2026-04-02T04:00:00Z","v":2581074,"vw":14.990025},{"c":15.17,"h":15.35,"l":14.94,"n":18343,"o":15.07,"t":"2026-04-06T04:00:00Z","v":1527543,"vw":15.179744},{"c":14.96,"h":15.38,"l":14.885,"n":24241,"o":15.08,"t":"2026-04-07T04:00:00Z","v":1551315,"vw":15.070088},{"c":14.59,"h":15.9,"l":14.41,"n":26601,"o":15.75,"t":"2026-04-08T04:00:00Z","v":2200763,"vw":14.777388},{"c":13.82,"h":14.4,"l":13.72,"n":34254,"o":14.37,"t":"2026-04-09T04:00:00Z","v":2621344,"vw":13.88258},{"c":13.61,"h":13.89,"l":13.29,"n":32963,"o":13.81,"t":"2026-04-10T04:00:00Z","v":2375644,"vw":13.525594},{"c":14.44,"h":14.6,"l":13.59,"n":27990,"o":13.59,"t":"2026-04-13T04:00:00Z","v":1993127,"vw":14.353827},{"c":14.43,"h":15,"l":14.335,"n":22097,"o":14.67,"t":"2026-04-14T04:00:00Z","v":1859845,"vw":14.566458},{"c":15.36,"h":15.445,"l":14.52,"n":25918,"o":14.7,"t":"2026-04-15T04:00:00Z","v":2071581,"vw":15.224561},{"c":15.68,"h":16.13,"l":15.3893,"n":27349,"o":15.65,"t":"2026-04-16T04:00:00Z","v":2277280,"vw":15.657758},{"c":15.78,"h":16.26,"l":15.635,"n":27686,"o":16.06,"t":"2026-04-17T04:00:00Z","v":2013857,"vw":15.882335},{"c":16.24,"h":16.25,"l":15.6,"n":24846,"o":15.6,"t":"2026-04-20T04:00:00Z","v":1814903,"vw":16.06674},{"c":16.49,"h":17.24,"l":16.15,"n":29844,"o":16.32,"t":"2026-04-21T04:00:00Z","v":2352439,"vw":16.71563},{"c":16.59,"h":16.84,"l":16.27,"n":23365,"o":16.52,"t":"2026-04-22T04:00:00Z","v":1531354,"vw":16.54532},{"c":15.46,"h":16.08,"l":14.96,"n":32469,"o":16.01,"t":"2026-04-23T04:00:00Z","v":2433756,"vw":15.344601},{"c":16.55,"h":16.59,"l":15.48,"n":28655,"o":15.62,"t":"2026-04-24T04:00:00Z","v":2223125,"vw":16.146568},{"c":16.56,"h":16.92,"l":16.34,"n":30324,"o":16.518,"t":"2026-04-27T04:00:00Z","v":2289689,"vw":16.600171},{"c":16.76,"h":17.19,"l":16.42,"n":29432,"o":16.42,"t":"2026-04-28T04:00:00Z","v":1830092,"vw":16.775685},{"c":17.05,"h":17.09,"l":16.35,"n":25369,"o":16.57,"t":"2026-04-29T04:00:00Z","v":1760063,"vw":16.876874},{"c":17.2,"h":17.41,"l":16.435,"n":43974,"o":16.95,"t":"2026-04-30T04:00:00Z","v":4820829,"vw":17.00549},{"c":22.24,"h":23.1899,"l":19.66,"n":132851,"o":20.18,"t":"2026-05-01T04:00:00Z","v":15303482,"vw":21.461643},{"c":23.34,"h":24.03,"l":22.08,"n":95666,"o":22.28,"t":"2026-05-04T04:00:00Z","v":8969926,"vw":23.532935},{"c":24.26,"h":25.3372,"l":23.88,"n":60788,"o":24.088,"t":"2026-05-05T04:00:00Z","v":6289017,"vw":24.573402},{"c":21.9,"h":24.035,"l":21.5,"n":59129,"o":24.035,"t":"2026-05-06T04:00:00Z","v":5457840,"vw":22.020596},{"c":22.2,"h":23.43,"l":22.075,"n":34362,"o":22.5,"t":"2026-05-07T04:00:00Z","v":3095637,"vw":22.691214},{"c":22.1,"h":22.22,"l":20.82,"n":34051,"o":21.78,"t":"2026-05-08T04:00:00Z","v":2942515,"vw":21.654199},{"c":21.41,"h":22.955,"l":20.74,"n":35324,"o":21.97,"t":"2026-05-11T04:00:00Z","v":2692965,"vw":21.320029},{"c":20.93,"h":21.66,"l":20.73,"n":31509,"o":21.41,"t":"2026-05-12T04:00:00Z","v":2458230,"vw":21.050197},{"c":21.12,"h":22.06,"l":19.8314,"n":76556,"o":20.79,"t":"2026-05-13T04:00:00Z","v":7046594,"vw":21.241276},{"c":20.75,"h":21.7299,"l":20.6517,"n":39130,"o":21.1,"t":"2026-05-14T04:00:00Z","v":3325864,"vw":21.146811},{"c":21.64,"h":22.5599,"l":20.255,"n":39837,"o":20.255,"t":"2026-05-15T04:00:00Z","v":3441831,"vw":21.660948},{"c":21.13,"h":21.84,"l":20.6901,"n":42670,"o":21.16,"t":"2026-05-18T04:00:00Z","v":3504595,"vw":21.184779},{"c":22.52,"h":22.62,"l":20.63,"n":55262,"o":21.51,"t":"2026-05-19T04:00:00Z","v":5582300,"vw":22.14436},{"c":22.29,"h":22.42,"l":21.07,"n":44988,"o":22.03,"t":"2026-05-20T04:00:00Z","v":3354813,"vw":21.895222},{"c":21.84,"h":23.06,"l":21.5216,"n":32976,"o":22.185,"t":"2026-05-21T04:00:00Z","v":3301808,"vw":22.065575},{"c":22.76,"h":23.23,"l":21.91,"n":23311,"o":21.99,"t":"2026-05-22T04:00:00Z","v":2377847,"vw":22.583377},{"c":22.79,"h":23.66,"l":22.06,"n":34414,"o":22.58,"t":"2026-05-26T04:00:00Z","v":2354986,"vw":23.068155},{"c":22.34,"h":22.89,"l":22.12,"n":30734,"o":22.46,"t":"2026-05-27T04:00:00Z","v":2073352,"vw":22.419204},{"c":22.83,"h":23.34,"l":21.76,"n":39792,"o":22.695,"t":"2026-05-28T04:00:00Z","v":3320021,"vw":22.725756},{"c":24.35,"h":24.69,"l":23.085,"n":45174,"o":23.46,"t":"2026-05-29T04:00:00Z","v":4614271,"vw":24.131665},{"c":26.26,"h":26.93,"l":24.05,"n":54848,"o":25.15,"t":"2026-06-01T04:00:00Z","v":4857419,"vw":26.070524},{"c":25.03,"h":25.87,"l":24.15,"n":47176,"o":24.61,"t":"2026-06-02T04:00:00Z","v":3893235,"vw":25.008649},{"c":23.95,"h":24.83,"l":23.4001,"n":41172,"o":24.8,"t":"2026-06-03T04:00:00Z","v":3294932,"vw":23.835938},{"c":24.46,"h":25.88,"l":23.51,"n":37514,"o":24.16,"t":"2026-06-04T04:00:00Z","v":2687199,"vw":24.788037},{"c":23.52,"h":24.94,"l":22.6001,"n":45259,"o":24.25,"t":"2026-06-05T04:00:00Z","v":3372914,"vw":23.384734},{"c":23.15,"h":23.6128,"l":22.83,"n":29261,"o":23.3,"t":"2026-06-08T04:00:00Z","v":1902295,"vw":23.195946},{"c":21.68,"h":23.17,"l":20.26,"n":46861,"o":22.72,"t":"2026-06-09T04:00:00Z","v":3289912,"vw":21.462317},{"c":21.35,"h":22.2,"l":21.03,"n":32104,"o":21.255,"t":"2026-06-10T04:00:00Z","v":2114546,"vw":21.706474},{"c":20.83,"h":21.16,"l":20.1,"n":37836,"o":20.86,"t":"2026-06-11T04:00:00Z","v":3309982,"vw":20.677301},{"c":21.23,"h":21.24,"l":20.0856,"n":24336,"o":20.73,"t":"2026-06-12T04:00:00Z","v":1760160,"vw":20.965934},{"c":20.66,"h":21.66,"l":20.54,"n":29440,"o":21.35,"t":"2026-06-15T04:00:00Z","v":2295720,"vw":20.83258},{"c":20.685,"h":21.2792,"l":20.155,"n":31074,"o":20.57,"t":"2026-06-16T04:00:00Z","v":2348452,"vw":20.567761},{"c":19.36,"h":20.75,"l":19.295,"n":31727,"o":20.49,"t":"2026-06-17T04:00:00Z","v":2705517,"vw":19.84701},{"c":19.395,"h":19.76,"l":18.55,"n":40064,"o":19.22,"t":"2026-06-18T04:00:00Z","v":4380094,"vw":19.278117},{"c":18.82,"h":19.525,"l":18.15,"n":29126,"o":18.91,"t":"2026-06-22T04:00:00Z","v":3570176,"vw":18.615712},{"c":19.06,"h":19.35,"l":18.6,"n":26115,"o":18.73,"t":"2026-06-23T04:00:00Z","v":2289060,"vw":19.002763},{"c":19.48,"h":19.86,"l":19.05,"n":21418,"o":19.05,"t":"2026-06-24T04:00:00Z","v":2245507,"vw":19.470303},{"c":19.51,"h":20.05,"l":19.1,"n":27733,"o":19.45,"t":"2026-06-25T04:00:00Z","v":2077418,"vw":19.665594},{"c":21.32,"h":21.36,"l":19.79,"n":29187,"o":19.8,"t":"2026-06-26T04:00:00Z","v":4979132,"vw":21.113194},{"c":21.3,"h":21.99,"l":21.21,"n":29385,"o":21.785,"t":"2026-06-29T04:00:00Z","v":2278192,"vw":21.402278},{"c":21.32,"h":21.48,"l":20.71,"n":20101,"o":21.12,"t":"2026-06-30T04:00:00Z","v":1424348,"vw":21.229156},{"c":23.24,"h":23.27,"l":21.88,"n":28323,"o":22.05,"t":"2026-07-01T04:00:00Z","v":2588035,"vw":22.863918},{"c":23.44,"h":24.1043,"l":22.91,"n":34211,"o":23.06,"t":"2026-07-02T04:00:00Z","v":2681438,"vw":23.551972},{"c":24.1,"h":24.15,"l":22.5501,"n":23067,"o":22.86,"t":"2026-07-06T04:00:00Z","v":2111886,"vw":23.776657},{"c":24.985,"h":25.69,"l":23.87,"n":40125,"o":24.48,"t":"2026-07-07T04:00:00Z","v":3507156,"vw":25.147068},{"c":24.2,"h":24.88,"l":23.64,"n":26312,"o":24.17,"t":"2026-07-08T04:00:00Z","v":2010999,"vw":24.128422},{"c":24.93,"h":24.98,"l":23.15,"n":22817,"o":23.512,"t":"2026-07-09T04:00:00Z","v":1470412,"vw":24.649494},{"c":25.42,"h":25.798,"l":25.0424,"n":25343,"o":25.798,"t":"2026-07-10T04:00:00Z","v":1676928,"vw":25.430479},{"c":25.81,"h":26.38,"l":25.305,"n":27097,"o":25.51,"t":"2026-07-13T04:00:00Z","v":1604265,"vw":25.860462},{"c":25.58,"h":25.85,"l":24.21,"n":28756,"o":24.38,"t":"2026-07-14T04:00:00Z","v":2312758,"vw":25.256432},{"c":24.86,"h":26.55,"l":24.53,"n":28861,"o":26,"t":"2026-07-15T04:00:00Z","v":2207876,"vw":25.166824},{"c":25.26,"h":25.49,"l":24.54,"n":21035,"o":24.9,"t":"2026-07-16T04:00:00Z","v":1436003,"vw":25.055707},{"c":25.58,"h":26.18,"l":24.69,"n":23588,"o":24.755,"t":"2026-07-17T04:00:00Z","v":1786553,"vw":25.623837},{"c":25.7,"h":26.49,"l":25.025,"n":20756,"o":25.4,"t":"2026-07-20T04:00:00Z","v":1068233,"vw":25.886248},{"c":25.23,"h":26.14,"l":24.9602,"n":24548,"o":25.16,"t":"2026-07-21T04:00:00Z","v":1545434,"vw":25.363799},{"c":22.95,"h":25.015,"l":22.4435,"n":37164,"o":24.89,"t":"2026-07-22T04:00:00Z","v":3054427,"vw":23.070211},{"c":21.745,"h":23.61,"l":20.76,"n":50132,"o":23.23,"t":"2026-07-23T04:00:00Z","v":3982846,"vw":21.59998},{"c":23.12,"h":23.65,"l":22.25,"n":33984,"o":22.33,"t":"2026-07-24T04:00:00Z","v":2710965,"vw":23.118493},{"c":25.55,"h":25.925,"l":23.51,"n":38387,"o":23.51,"t":"2026-07-27T04:00:00Z","v":3267875,"vw":25.279943},{"c":27.12,"h":27.34,"l":26,"n":31354,"o":26,"t":"2026-07-28T04:00:00Z","v":2389275,"vw":26.884698},{"c":27.165,"h":28.045,"l":26.86,"n":27624,"o":26.9,"t":"2026-07-29T04:00:00Z","v":2210800,"vw":27.478641},{"c":27.66,"h":28.86,"l":27.165,"n":61121,"o":28.17,"t":"2026-07-30T04:00:00Z","v":6034944,"vw":27.643739},{"c":27.51,"h":28.15,"l":26.94,"n":64713,"o":27.4,"t":"2026-07-31T04:00:00Z","v":16106352,"vw":27.49176},{"c":28.95,"h":29.41,"l":28.17,"n":41985,"o":28.27,"t":"2026-08-03T04:00:00Z","v":2748245,"vw":28.891084},{"c":29.79,"h":30.21,"l":28.44,"n":42141,"o":28.725,"t":"2026-08-04T04:00:00Z","v":3227393,"vw":29.707048},{"c":29.6,"h":30.13,"l":29.19,"n":36069,"o":30.05,"t":"2026-08-05T04:00:00Z","v":3042635,"vw":29.633893},{"c":28.37,"h":29.64,"l":28,"n":45211,"o":28.81,"t":"2026-08-06T04:00:00Z","v":3492763,"vw":28.716148},{"c":33.99,"h":34.1,"l":27.295,"n":88190,"o":27.45,"t":"2026-08-07T04:00:00Z","v":7881443,"vw":32.651185},{"c":34.48,"h":34.58,"l":32.55,"n":37275,"o":33.48,"t":"2026-08-10T04:00:00Z","v":3075401,"vw":34.094763},{"c":32.63,"h":34.5,"l":32.59,"n":30148,"o":33.975,"t":"2026-08-11T04:00:00Z","v":2157262,"vw":33.21077},{"c":31.2,"h":32.125,"l":30.885,"n":33286,"o":31.785,"t":"2026-08-12T04:00:00Z","v":2235520,"vw":31.245375},{"c":33.8,"h":34.1,"l":30.87,"n":37189,"o":31.31,"t":"2026-08-13T04:00:00Z","v":2699539,"vw":32.912537},{"c":33,"h":34.2435,"l":32.13,"n":25236,"o":33.925,"t":"2026-08-14T04:00:00Z","v":1623903,"vw":32.937829},{"c":31.85,"h":32.79,"l":31.525,"n":30264,"o":32.39,"t":"2026-08-17T04:00:00Z","v":2495934,"vw":31.848672},{"c":32.45,"h":33.035,"l":31.805,"n":21505,"o":31.93,"t":"2026-08-18T04:00:00Z","v":1265356,"vw":32.632628},{"c":32.74,"h":33.5,"l":32.1758,"n":25357,"o":32.33,"t":"2026-08-19T04:00:00Z","v":1723517,"vw":32.770714},{"c":32.3,"h":33.09,"l":32.1116,"n":19724,"o":32.43,"t":"2026-08-20T04:00:00Z","v":1720256,"vw":32.449229},{"c":32.75,"h":33,"l":31.38,"n":18867,"o":32.22,"t":"2026-08-21T04:00:00Z","v":1519315,"vw":32.622517},{"c":32.77,"h":33.62,"l":32.523,"n":24185,"o":32.81,"t":"2026-08-24T04:00:00Z","v":1418710,"vw":32.929696},{"c":32.285,"h":33.17,"l":31.6,"n":23052,"o":32.63,"t":"2026-08-25T04:00:00Z","v":1738561,"vw":32.378542},{"c":32,"h":32.2,"l":30.66,"n":19846,"o":31.46,"t":"2026-08-26T04:00:00Z","v":1259287,"vw":31.843499},{"c":34.57,"h":34.64,"l":32.83,"n":25418,"o":32.83,"t":"2026-08-27T04:00:00Z","v":1602243,"vw":34.133929},{"c":34.05,"h":35.17,"l":33.865,"n":25241,"o":34.26,"t":"2026-08-28T04:00:00Z","v":1595903,"vw":34.313373},{"c":34.56,"h":34.75,"l":33.07,"n":19438,"o":33.612,"t":"2026-08-31T04:00:00Z","v":1384219,"vw":34.134404},{"c":34.03,"h":34.7818,"l":33.38,"n":23303,"o":33.81,"t":"2026-09-01T04:00:00Z","v":1671273,"vw":33.855737},{"c":33.59,"h":34.8,"l":33.3,"n":18761,"o":34.03,"t":"2026-09-02T04:00:00Z","v":1080396,"vw":33.716415},{"c":34.1,"h":35.18,"l":33.8,"n":18745,"o":34.47,"t":"2026-09-03T04:00:00Z","v":1371164,"vw":34.229082},{"c":33.27,"h":33.9,"l":32.11,"n":27719,"o":33.492,"t":"2026-09-04T04:00:00Z","v":1899046,"vw":33.353622},{"c":31.23,"h":33.0563,"l":31.09,"n":27700,"o":32.6,"t":"2026-09-08T04:00:00Z","v":1827104,"vw":31.519233},{"c":30.37,"h":31.4699,"l":30.31,"n":18759,"o":31,"t":"2026-09-09T04:00:00Z","v":1121415,"vw":30.62224},{"c":30.25,"h":31.155,"l":30.1,"n":19767,"o":30.21,"t":"2026-09-10T04:00:00Z","v":1273579,"vw":30.452538},{"c":30.66,"h":31.14,"l":30.17,"n":17527,"o":30.22,"t":"2026-09-11T04:00:00Z","v":865086,"vw":30.707606},{"c":31.75,"h":32.24,"l":30.68,"n":26961,"o":31.69,"t":"2026-09-14T04:00:00Z","v":1912149,"vw":31.527877},{"c":33.02,"h":33.87,"l":31.23,"n":35873,"o":31.23,"t":"2026-09-15T04:00:00Z","v":2928673,"vw":33.100987},{"c":34.08,"h":34.87,"l":32.975,"n":40655,"o":33.02,"t":"2026-09-16T04:00:00Z","v":3108495,"vw":34.090312},{"c":34.5,"h":35.31,"l":33.18,"n":34116,"o":34.75,"t":"2026-09-17T04:00:00Z","v":2616776,"vw":34.433334},{"c":32.47,"h":34.75,"l":32.14,"n":34490,"o":34.44,"t":"2026-09-18T04:00:00Z","v":4472135,"vw":32.707234},{"c":37.01,"h":37.13,"l":32.805,"n":48544,"o":33,"t":"2026-09-21T04:00:00Z","v":4038096,"vw":35.843551},{"c":38.65,"h":39.55,"l":36.67,"n":51790,"o":37.12,"t":"2026-09-22T04:00:00Z","v":5158103,"vw":38.190982},{"c":37.68,"h":40,"l":37.42,"n":35397,"o":38.905,"t":"2026-09-23T04:00:00Z","v":2953856,"vw":38.275907},{"c":36.66,"h":37.8,"l":36.4689,"n":28166,"o":37.51,"t":"2026-09-24T04:00:00Z","v":2081697,"vw":36.927629},{"c":35.77,"h":37.79,"l":35.61,"n":23366,"o":36.45,"t":"2026-09-25T04:00:00Z","v":1460465,"vw":36.385057},{"c":34.66,"h":35.365,"l":33.79,"n":27271,"o":34.75,"t":"2026-09-28T04:00:00Z","v":1868746,"vw":34.678007},{"c":34.01,"h":34.755,"l":33.44,"n":25984,"o":34.518,"t":"2026-09-29T04:00:00Z","v":1900163,"vw":33.956602},{"c":34.01,"h":34.53,"l":33.34,"n":27537,"o":34.2,"t":"2026-09-30T04:00:00Z","v":2627363,"vw":33.907452},{"c":35.75,"h":36.34,"l":34.22,"n":35670,"o":34.845,"t":"2026-10-01T04:00:00Z","v":2989314,"vw":35.506355},{"c":34.36,"h":36.47,"l":34.081,"n":29672,"o":36.06,"t":"2026-10-02T04:00:00Z","v":2069695,"vw":34.784881},{"c":34.37,"h":35.17,"l":33.85,"n":25920,"o":34.575,"t":"2026-10-05T04:00:00Z","v":2244049,"vw":34.554662},{"c":33.29,"h":35.21,"l":33.11,"n":21147,"o":34.36,"t":"2026-10-06T04:00:00Z","v":2305049,"vw":33.507566},{"c":33.78,"h":34.44,"l":32.6505,"n":22526,"o":33,"t":"2026-10-07T04:00:00Z","v":1961489,"vw":33.849271},{"c":35.15,"h":35.29,"l":33.66,"n":20708,"o":33.9,"t":"2026-10-08T04:00:00Z","v":1867774,"vw":34.883402},{"c":36.4,"h":36.62,"l":34.885,"n":20369,"o":35.11,"t":"2026-10-09T04:00:00Z","v":1300808,"vw":36.002492},{"c":35.67,"h":37.34,"l":35.51,"n":17757,"o":36.76,"t":"2026-10-12T04:00:00Z","v":1610918,"vw":35.959879},{"c":35.41,"h":36.27,"l":35.2101,"n":16287,"o":35.47,"t":"2026-10-13T04:00:00Z","v":971816,"vw":35.607248},{"c":33.08,"h":35.565,"l":32.695,"n":24389,"o":34.21,"t":"2026-10-14T04:00:00Z","v":1632371,"vw":33.354305},{"c":35.1,"h":35.43,"l":32.17,"n":26650,"o":32.59,"t":"2026-10-15T04:00:00Z","v":1961978,"vw":34.842207},{"c":32.23,"h":36.2914,"l":31.91,"n":26297,"o":35.47,"t":"2026-10-16T04:00:00Z","v":1687906,"vw":32.680717},{"c":33.34,"h":33.4365,"l":32.21,"n":17214,"o":32.43,"t":"2026-10-19T04:00:00Z","v":1254919,"vw":33.132194},{"c":34.31,"h":36,"l":33.57,"n":29446,"o":33.63,"t":"2026-10-20T04:00:00Z","v":2305677,"vw":34.731405},{"c":35.29,"h":35.7498,"l":34.01,"n":16285,"o":34.45,"t":"2026-10-21T04:00:00Z","v":916427,"vw":35.207845},{"c":35.1,"h":36.19,"l":34.9407,"n":18779,"o":35.29,"t":"2026-10-22T04:00:00Z","v":1153936,"vw":35.302115}],"volatilityBars":[{"c":37.18,"h":37.33,"l":37.18,"n":17,"o":37.33,"t":"2026-09-22T08:00:00Z","v":1238,"vw":37.28},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-09-22T08:45:00Z","v":350,"vw":37.46},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-09-22T09:45:00Z","v":109,"vw":37.38},{"c":37.4,"h":37.4,"l":37.4,"n":27,"o":37.4,"t":"2026-09-22T10:30:00Z","v":171,"vw":37.4},{"c":37.35,"h":37.4,"l":37.19,"n":9,"o":37.19,"t":"2026-09-22T11:00:00Z","v":420,"vw":37.3295},{"c":37.3,"h":37.4,"l":37.3,"n":5,"o":37.4,"t":"2026-09-22T11:15:00Z","v":541,"vw":37.362894},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-22T11:30:00Z","v":134,"vw":37.3},{"c":37.74,"h":37.74,"l":37.38,"n":31,"o":37.38,"t":"2026-09-22T12:00:00Z","v":2440,"vw":37.52301},{"c":37.63,"h":37.72,"l":37.63,"n":5,"o":37.72,"t":"2026-09-22T12:15:00Z","v":455,"vw":37.694286},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-09-22T12:45:00Z","v":100,"vw":37.57},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-09-22T13:00:00Z","v":100,"vw":37.4},{"c":37.06,"h":37.5,"l":37.06,"n":19,"o":37.46,"t":"2026-09-22T13:15:00Z","v":2941,"vw":37.224371},{"c":38.565,"h":38.7,"l":36.67,"n":2291,"o":37.12,"t":"2026-09-22T13:30:00Z","v":250354,"vw":37.835878},{"c":39.5,"h":39.525,"l":38.38,"n":3538,"o":38.58,"t":"2026-09-22T13:45:00Z","v":369355,"vw":38.893686},{"c":38.635,"h":39.55,"l":38.01,"n":3843,"o":39.505,"t":"2026-09-22T14:00:00Z","v":294114,"vw":38.921873},{"c":38.585,"h":38.9491,"l":38.275,"n":2305,"o":38.635,"t":"2026-09-22T14:15:00Z","v":319124,"vw":38.552014},{"c":37.93,"h":38.62,"l":37.73,"n":2276,"o":38.6,"t":"2026-09-22T14:30:00Z","v":261215,"vw":38.111372},{"c":37.69,"h":38.1,"l":37.22,"n":2276,"o":37.94,"t":"2026-09-22T14:45:00Z","v":205711,"vw":37.692948},{"c":37.835,"h":37.88,"l":37.44,"n":1770,"o":37.695,"t":"2026-09-22T15:00:00Z","v":133237,"vw":37.624986},{"c":38.1818,"h":38.19,"l":37.655,"n":1648,"o":37.79,"t":"2026-09-22T15:15:00Z","v":111195,"vw":37.883871},{"c":37.4987,"h":38.2195,"l":37.49,"n":1276,"o":38.15,"t":"2026-09-22T15:30:00Z","v":93093,"vw":37.817276},{"c":36.99,"h":37.51,"l":36.93,"n":1450,"o":37.51,"t":"2026-09-22T15:45:00Z","v":111126,"vw":37.169626},{"c":37.36,"h":37.4,"l":36.78,"n":1724,"o":37,"t":"2026-09-22T16:00:00Z","v":149918,"vw":37.038382},{"c":37.6,"h":37.6,"l":37.1,"n":954,"o":37.385,"t":"2026-09-22T16:15:00Z","v":62048,"vw":37.378516},{"c":37.905,"h":37.9075,"l":37.54,"n":1045,"o":37.565,"t":"2026-09-22T16:30:00Z","v":79067,"vw":37.740352},{"c":37.55,"h":37.98,"l":37.5,"n":1108,"o":37.91,"t":"2026-09-22T16:45:00Z","v":89573,"vw":37.792111},{"c":37.33,"h":37.6006,"l":37.165,"n":1048,"o":37.545,"t":"2026-09-22T17:00:00Z","v":76695,"vw":37.398719},{"c":37.38,"h":37.47,"l":37.23,"n":1134,"o":37.36,"t":"2026-09-22T17:15:00Z","v":76388,"vw":37.36453},{"c":37.52,"h":37.61,"l":37.33,"n":917,"o":37.39,"t":"2026-09-22T17:30:00Z","v":46036,"vw":37.464494},{"c":37.805,"h":37.85,"l":37.57,"n":990,"o":37.57,"t":"2026-09-22T17:45:00Z","v":45668,"vw":37.733461},{"c":37.72,"h":37.88,"l":37.67,"n":900,"o":37.78,"t":"2026-09-22T18:00:00Z","v":42596,"vw":37.746182},{"c":37.575,"h":38.045,"l":37.575,"n":2149,"o":37.72,"t":"2026-09-22T18:15:00Z","v":175709,"vw":37.816231},{"c":37.44,"h":37.68,"l":37.39,"n":857,"o":37.57,"t":"2026-09-22T18:30:00Z","v":85839,"vw":37.51216},{"c":37.51,"h":37.58,"l":37.415,"n":1064,"o":37.43,"t":"2026-09-22T18:45:00Z","v":61202,"vw":37.519199},{"c":37.93,"h":38.055,"l":37.44,"n":2175,"o":37.505,"t":"2026-09-22T19:00:00Z","v":203884,"vw":37.734743},{"c":38.705,"h":38.735,"l":37.87,"n":3425,"o":37.91,"t":"2026-09-22T19:15:00Z","v":268171,"vw":38.340005},{"c":38.15,"h":38.76,"l":37.96,"n":3763,"o":38.7,"t":"2026-09-22T19:30:00Z","v":415890,"vw":38.257516},{"c":38.67,"h":38.69,"l":38.09,"n":5490,"o":38.145,"t":"2026-09-22T19:45:00Z","v":509567,"vw":38.479099},{"c":38.65,"h":38.65,"l":38.65,"n":42,"o":38.65,"t":"2026-09-22T20:00:00Z","v":580295,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-09-22T20:15:00Z","v":321,"vw":38.65},{"c":38.59,"h":38.59,"l":38.56,"n":2,"o":38.56,"t":"2026-09-22T21:30:00Z","v":200,"vw":38.575},{"c":38.5,"h":38.5,"l":38.49,"n":22,"o":38.49,"t":"2026-09-22T21:45:00Z","v":613,"vw":38.496678},{"c":38.62,"h":38.62,"l":38.57,"n":4,"o":38.57,"t":"2026-09-22T22:00:00Z","v":221,"vw":38.595},{"c":38.62,"h":38.62,"l":38.62,"n":15,"o":38.62,"t":"2026-09-22T23:45:00Z","v":227,"vw":38.62},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-09-23T08:00:00Z","v":253,"vw":38.65},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-09-23T11:00:00Z","v":100,"vw":38.8},{"c":39.02,"h":39.37,"l":38.96,"n":19,"o":39.36,"t":"2026-09-23T11:15:00Z","v":785,"vw":39.155776},{"c":38.68,"h":38.68,"l":38.68,"n":106,"o":38.68,"t":"2026-09-23T11:30:00Z","v":462,"vw":38.68},{"c":38.61,"h":38.75,"l":38.61,"n":2,"o":38.75,"t":"2026-09-23T12:15:00Z","v":228,"vw":38.688596},{"c":38.59,"h":38.59,"l":38.59,"n":2,"o":38.59,"t":"2026-09-23T12:30:00Z","v":198,"vw":38.59},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-09-23T12:45:00Z","v":100,"vw":38.64},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-09-23T13:00:00Z","v":100,"vw":38.98},{"c":39.288,"h":40,"l":38.52,"n":1546,"o":38.905,"t":"2026-09-23T13:30:00Z","v":145504,"vw":39.432901},{"c":39.27,"h":39.61,"l":38.86,"n":1226,"o":39.02,"t":"2026-09-23T13:45:00Z","v":98252,"vw":39.358782},{"c":38.18,"h":39.29,"l":37.89,"n":1285,"o":39.29,"t":"2026-09-23T14:00:00Z","v":148719,"vw":38.750535},{"c":37.99,"h":38.155,"l":37.8601,"n":992,"o":38.12,"t":"2026-09-23T14:15:00Z","v":65441,"vw":37.992891},{"c":38.35,"h":38.35,"l":38.03,"n":930,"o":38.09,"t":"2026-09-23T14:30:00Z","v":53151,"vw":38.203336},{"c":38.72,"h":38.93,"l":38.29,"n":1187,"o":38.36,"t":"2026-09-23T14:45:00Z","v":87338,"vw":38.522162},{"c":38.55,"h":38.9699,"l":38.55,"n":991,"o":38.82,"t":"2026-09-23T15:00:00Z","v":70875,"vw":38.804294},{"c":38.655,"h":38.83,"l":38.525,"n":713,"o":38.525,"t":"2026-09-23T15:15:00Z","v":30900,"vw":38.726288},{"c":38.785,"h":39.06,"l":38.63,"n":872,"o":38.69,"t":"2026-09-23T15:30:00Z","v":40549,"vw":38.869634},{"c":38.795,"h":38.87,"l":38.68,"n":705,"o":38.81,"t":"2026-09-23T15:45:00Z","v":28426,"vw":38.78814},{"c":38.78,"h":38.83,"l":38.67,"n":911,"o":38.77,"t":"2026-09-23T16:00:00Z","v":38806,"vw":38.744369},{"c":38.65,"h":38.78,"l":38.62,"n":884,"o":38.78,"t":"2026-09-23T16:15:00Z","v":46786,"vw":38.686048},{"c":38.7,"h":38.77,"l":38.6,"n":805,"o":38.63,"t":"2026-09-23T16:30:00Z","v":37990,"vw":38.698758},{"c":39.045,"h":39.09,"l":38.68,"n":926,"o":38.68,"t":"2026-09-23T16:45:00Z","v":41192,"vw":38.856006},{"c":38.82,"h":39.08,"l":38.66,"n":994,"o":39.045,"t":"2026-09-23T17:00:00Z","v":152884,"vw":38.886656},{"c":38.685,"h":38.83,"l":38.67,"n":592,"o":38.8,"t":"2026-09-23T17:15:00Z","v":29643,"vw":38.772257},{"c":38.61,"h":38.69,"l":38.545,"n":723,"o":38.67,"t":"2026-09-23T17:30:00Z","v":29890,"vw":38.617278},{"c":38.59,"h":38.63,"l":38.52,"n":776,"o":38.58,"t":"2026-09-23T17:45:00Z","v":19560,"vw":38.584593},{"c":38.48,"h":38.63,"l":38.46,"n":926,"o":38.58,"t":"2026-09-23T18:00:00Z","v":35995,"vw":38.540539},{"c":38.53,"h":38.54,"l":38.42,"n":873,"o":38.5,"t":"2026-09-23T18:15:00Z","v":41066,"vw":38.472613},{"c":38.36,"h":38.54,"l":38.36,"n":1515,"o":38.54,"t":"2026-09-23T18:30:00Z","v":92486,"vw":38.446721},{"c":37.94,"h":38.47,"l":37.93,"n":2376,"o":38.385,"t":"2026-09-23T18:45:00Z","v":220187,"vw":38.196297},{"c":37.73,"h":38.1,"l":37.72,"n":2513,"o":37.94,"t":"2026-09-23T19:00:00Z","v":269870,"vw":37.981193},{"c":37.65,"h":37.73,"l":37.49,"n":1300,"o":37.715,"t":"2026-09-23T19:15:00Z","v":75989,"vw":37.586741},{"c":37.56,"h":37.64,"l":37.42,"n":2004,"o":37.62,"t":"2026-09-23T19:30:00Z","v":122593,"vw":37.546302},{"c":37.69,"h":38,"l":37.52,"n":6534,"o":37.56,"t":"2026-09-23T19:45:00Z","v":591313,"vw":37.720581},{"c":37.65,"h":37.68,"l":37.65,"n":62,"o":37.68,"t":"2026-09-23T20:00:00Z","v":316668,"vw":37.679954},{"c":37.528,"h":37.528,"l":37.528,"n":1,"o":37.528,"t":"2026-09-23T20:30:00Z","v":245,"vw":37.528},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-09-23T20:45:00Z","v":250,"vw":37.65},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-09-23T22:30:00Z","v":100,"vw":37.64},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-09-24T08:00:00Z","v":100,"vw":37.8},{"c":36.7,"h":36.7,"l":36.7,"n":13,"o":36.7,"t":"2026-09-24T09:45:00Z","v":233,"vw":36.7},{"c":37.45,"h":37.45,"l":37.08,"n":7,"o":37.08,"t":"2026-09-24T11:45:00Z","v":338,"vw":37.304331},{"c":37.2,"h":37.45,"l":37.15,"n":112,"o":37.45,"t":"2026-09-24T12:45:00Z","v":11649,"vw":37.292487},{"c":37.045,"h":37.8,"l":36.855,"n":1390,"o":37.51,"t":"2026-09-24T13:30:00Z","v":280681,"vw":37.321907},{"c":37,"h":37.165,"l":36.7105,"n":809,"o":37.0375,"t":"2026-09-24T13:45:00Z","v":55116,"vw":36.96483},{"c":37.31,"h":37.31,"l":36.7318,"n":1109,"o":36.96,"t":"2026-09-24T14:00:00Z","v":52520,"vw":37.022913},{"c":37.255,"h":37.305,"l":37.04,"n":1580,"o":37.27,"t":"2026-09-24T14:15:00Z","v":127732,"vw":37.15468},{"c":37.61,"h":37.61,"l":37.18,"n":604,"o":37.18,"t":"2026-09-24T14:30:00Z","v":20850,"vw":37.400132},{"c":37.3723,"h":37.61,"l":37.33,"n":697,"o":37.61,"t":"2026-09-24T14:45:00Z","v":24408,"vw":37.476328},{"c":37.295,"h":37.47,"l":37.22,"n":645,"o":37.4,"t":"2026-09-24T15:00:00Z","v":27237,"vw":37.352677},{"c":37.14,"h":37.33,"l":37.11,"n":651,"o":37.3,"t":"2026-09-24T15:15:00Z","v":29829,"vw":37.191772},{"c":37.215,"h":37.3379,"l":37.09,"n":754,"o":37.1829,"t":"2026-09-24T15:30:00Z","v":36713,"vw":37.202952},{"c":37.11,"h":37.26,"l":37.04,"n":836,"o":37.215,"t":"2026-09-24T15:45:00Z","v":51374,"vw":37.16999},{"c":36.81,"h":37.105,"l":36.74,"n":1338,"o":37.07,"t":"2026-09-24T16:00:00Z","v":100793,"vw":36.869066},{"c":36.99,"h":37.25,"l":36.815,"n":842,"o":36.84,"t":"2026-09-24T16:15:00Z","v":32114,"vw":37.019856},{"c":36.72,"h":36.99,"l":36.72,"n":860,"o":36.99,"t":"2026-09-24T16:30:00Z","v":45422,"vw":36.843681},{"c":36.65,"h":36.94,"l":36.65,"n":754,"o":36.705,"t":"2026-09-24T16:45:00Z","v":33118,"vw":36.784424},{"c":36.94,"h":36.945,"l":36.65,"n":872,"o":36.68,"t":"2026-09-24T17:00:00Z","v":55901,"vw":36.778829},{"c":36.925,"h":37.05,"l":36.81,"n":590,"o":36.94,"t":"2026-09-24T17:15:00Z","v":22337,"vw":36.904066},{"c":36.84,"h":36.98,"l":36.73,"n":734,"o":36.925,"t":"2026-09-24T17:30:00Z","v":28083,"vw":36.828531},{"c":36.885,"h":36.89,"l":36.77,"n":533,"o":36.815,"t":"2026-09-24T17:45:00Z","v":17074,"vw":36.83936},{"c":36.78,"h":36.84,"l":36.7,"n":687,"o":36.84,"t":"2026-09-24T18:00:00Z","v":30424,"vw":36.766774},{"c":37.045,"h":37.09,"l":36.76,"n":1007,"o":36.79,"t":"2026-09-24T18:15:00Z","v":53011,"vw":36.898365},{"c":36.93,"h":37.02,"l":36.84,"n":677,"o":37.01,"t":"2026-09-24T18:30:00Z","v":35446,"vw":36.941396},{"c":37.03,"h":37.11,"l":36.96,"n":597,"o":36.96,"t":"2026-09-24T18:45:00Z","v":20974,"vw":37.044286},{"c":36.925,"h":37.0337,"l":36.9,"n":707,"o":37.03,"t":"2026-09-24T19:00:00Z","v":28325,"vw":36.952885},{"c":36.84,"h":36.96,"l":36.81,"n":1219,"o":36.93,"t":"2026-09-24T19:15:00Z","v":53748,"vw":36.890448},{"c":36.83,"h":37.165,"l":36.81,"n":1826,"o":36.835,"t":"2026-09-24T19:30:00Z","v":103104,"vw":36.945601},{"c":36.65,"h":36.86,"l":36.4689,"n":5160,"o":36.86,"t":"2026-09-24T19:45:00Z","v":319613,"vw":36.628171},{"c":36.66,"h":36.66,"l":36.66,"n":54,"o":36.66,"t":"2026-09-24T20:00:00Z","v":374915,"vw":36.66},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-09-24T20:15:00Z","v":484,"vw":36.62},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-24T22:45:00Z","v":111,"vw":36.2},{"c":36.1036,"h":36.1036,"l":36.1036,"n":1,"o":36.1036,"t":"2026-09-25T11:00:00Z","v":100,"vw":36.1036},{"c":36.8,"h":36.8,"l":36.76,"n":5,"o":36.76,"t":"2026-09-25T11:30:00Z","v":525,"vw":36.791111},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-25T12:30:00Z","v":250,"vw":36.4},{"c":36.168,"h":36.168,"l":36.168,"n":1,"o":36.168,"t":"2026-09-25T12:45:00Z","v":111,"vw":36.168},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-09-25T13:15:00Z","v":100,"vw":36.6},{"c":37.46,"h":37.62,"l":36.04,"n":479,"o":36.45,"t":"2026-09-25T13:30:00Z","v":67944,"vw":36.785925},{"c":36.92,"h":37.79,"l":36.92,"n":1048,"o":37.46,"t":"2026-09-25T13:45:00Z","v":102103,"vw":37.351064},{"c":36.59,"h":37.15,"l":36.48,"n":753,"o":37.02,"t":"2026-09-25T14:00:00Z","v":35722,"vw":36.860259},{"c":36.395,"h":36.57,"l":36.23,"n":1044,"o":36.55,"t":"2026-09-25T14:15:00Z","v":58088,"vw":36.411747},{"c":36.71,"h":36.75,"l":36.36,"n":736,"o":36.4,"t":"2026-09-25T14:30:00Z","v":35344,"vw":36.570088},{"c":37.085,"h":37.085,"l":36.62,"n":547,"o":36.67,"t":"2026-09-25T14:45:00Z","v":24510,"vw":36.815513},{"c":37.23,"h":37.31,"l":36.96,"n":532,"o":37.09,"t":"2026-09-25T15:00:00Z","v":21242,"vw":37.127667},{"c":37.23,"h":37.47,"l":37.165,"n":598,"o":37.22,"t":"2026-09-25T15:15:00Z","v":25310,"vw":37.319731},{"c":36.845,"h":37.3,"l":36.845,"n":533,"o":37.26,"t":"2026-09-25T15:30:00Z","v":22098,"vw":37.046495},{"c":37.1,"h":37.1,"l":36.82,"n":489,"o":36.855,"t":"2026-09-25T15:45:00Z","v":18107,"vw":36.958036},{"c":37.11,"h":37.23,"l":37.0405,"n":503,"o":37.06,"t":"2026-09-25T16:00:00Z","v":19685,"vw":37.128769},{"c":36.985,"h":37.16,"l":36.815,"n":389,"o":37.11,"t":"2026-09-25T16:15:00Z","v":15930,"vw":36.989631},{"c":37.03,"h":37.1044,"l":36.79,"n":671,"o":36.985,"t":"2026-09-25T16:30:00Z","v":39656,"vw":36.983435},{"c":36.83,"h":37.08,"l":36.8,"n":679,"o":37.08,"t":"2026-09-25T16:45:00Z","v":26183,"vw":36.876017},{"c":36.8,"h":36.87,"l":36.78,"n":491,"o":36.83,"t":"2026-09-25T17:00:00Z","v":19522,"vw":36.816576},{"c":36.77,"h":36.88,"l":36.77,"n":664,"o":36.81,"t":"2026-09-25T17:15:00Z","v":27070,"vw":36.820944},{"c":36.71,"h":36.805,"l":36.65,"n":655,"o":36.76,"t":"2026-09-25T17:30:00Z","v":27005,"vw":36.713988},{"c":36.71,"h":36.78,"l":36.685,"n":453,"o":36.73,"t":"2026-09-25T17:45:00Z","v":16069,"vw":36.725564},{"c":36.75,"h":36.76,"l":36.594,"n":697,"o":36.7,"t":"2026-09-25T18:00:00Z","v":26733,"vw":36.695851},{"c":36.8,"h":36.8,"l":36.71,"n":713,"o":36.75,"t":"2026-09-25T18:15:00Z","v":27592,"vw":36.750636},{"c":36.59,"h":36.83,"l":36.51,"n":651,"o":36.795,"t":"2026-09-25T18:30:00Z","v":33312,"vw":36.67845},{"c":36.32,"h":36.67,"l":36.26,"n":853,"o":36.59,"t":"2026-09-25T18:45:00Z","v":43512,"vw":36.479643},{"c":36.45,"h":36.46,"l":36.29,"n":903,"o":36.34,"t":"2026-09-25T19:00:00Z","v":49555,"vw":36.355411},{"c":36.08,"h":36.45,"l":36.05,"n":1018,"o":36.445,"t":"2026-09-25T19:15:00Z","v":52726,"vw":36.300872},{"c":35.92,"h":36.13,"l":35.89,"n":1894,"o":36.075,"t":"2026-09-25T19:30:00Z","v":108790,"vw":35.994107},{"c":35.79,"h":36.02,"l":35.61,"n":4970,"o":35.92,"t":"2026-09-25T19:45:00Z","v":297502,"vw":35.796675},{"c":35.77,"h":35.77,"l":35.77,"n":36,"o":35.77,"t":"2026-09-25T20:00:00Z","v":209455,"vw":35.77},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-09-25T20:30:00Z","v":2248,"vw":35.77},{"c":35.98,"h":35.98,"l":35.77,"n":32,"o":35.77,"t":"2026-09-25T23:00:00Z","v":412,"vw":35.875},{"c":35.99,"h":35.99,"l":35.99,"n":5,"o":35.99,"t":"2026-09-28T08:00:00Z","v":238,"vw":35.99},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-28T08:15:00Z","v":137,"vw":36.43},{"c":36.34,"h":36.34,"l":36.34,"n":3,"o":36.34,"t":"2026-09-28T11:30:00Z","v":165,"vw":36.34},{"c":36.3656,"h":36.3656,"l":35.71,"n":12,"o":35.94,"t":"2026-09-28T11:45:00Z","v":756,"vw":35.971116},{"c":35.61,"h":35.61,"l":35.61,"n":5,"o":35.61,"t":"2026-09-28T12:15:00Z","v":354,"vw":35.61},{"c":35.3,"h":36.05,"l":35.3,"n":81,"o":35.78,"t":"2026-09-28T12:30:00Z","v":6117,"vw":35.715902},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-09-28T12:45:00Z","v":190,"vw":35.2},{"c":35.06,"h":35.15,"l":35,"n":23,"o":35,"t":"2026-09-28T13:00:00Z","v":1230,"vw":35.049664},{"c":34.7,"h":35.01,"l":34.7,"n":7,"o":35.01,"t":"2026-09-28T13:15:00Z","v":632,"vw":34.791667},{"c":33.87,"h":34.78,"l":33.87,"n":1318,"o":34.75,"t":"2026-09-28T13:30:00Z","v":156482,"vw":34.288365},{"c":34.6029,"h":34.61,"l":33.79,"n":1319,"o":33.934,"t":"2026-09-28T13:45:00Z","v":84508,"vw":34.104063},{"c":34.76,"h":34.815,"l":34.45,"n":705,"o":34.66,"t":"2026-09-28T14:00:00Z","v":33525,"vw":34.643433},{"c":34.8,"h":34.87,"l":34.73,"n":462,"o":34.785,"t":"2026-09-28T14:15:00Z","v":23049,"vw":34.801171},{"c":34.63,"h":34.79,"l":34.56,"n":554,"o":34.79,"t":"2026-09-28T14:30:00Z","v":30350,"vw":34.629869},{"c":34.9,"h":34.91,"l":34.59,"n":716,"o":34.63,"t":"2026-09-28T14:45:00Z","v":38563,"vw":34.717929},{"c":35.16,"h":35.2299,"l":34.76,"n":570,"o":34.885,"t":"2026-09-28T15:00:00Z","v":26323,"vw":34.945801},{"c":35.265,"h":35.3136,"l":35.16,"n":671,"o":35.18,"t":"2026-09-28T15:15:00Z","v":25862,"vw":35.266496},{"c":34.89,"h":35.365,"l":34.89,"n":1162,"o":35.27,"t":"2026-09-28T15:30:00Z","v":61001,"vw":35.135548},{"c":34.645,"h":34.89,"l":34.525,"n":1216,"o":34.89,"t":"2026-09-28T15:45:00Z","v":65631,"vw":34.704994},{"c":34.91,"h":34.995,"l":34.64,"n":923,"o":34.665,"t":"2026-09-28T16:00:00Z","v":51702,"vw":34.845717},{"c":35.01,"h":35.0901,"l":34.78,"n":969,"o":34.91,"t":"2026-09-28T16:15:00Z","v":47846,"vw":34.941504},{"c":34.74,"h":35.045,"l":34.7,"n":934,"o":34.98,"t":"2026-09-28T16:30:00Z","v":44497,"vw":34.875589},{"c":34.75,"h":34.82,"l":34.65,"n":1028,"o":34.74,"t":"2026-09-28T16:45:00Z","v":65790,"vw":34.730295},{"c":34.87,"h":34.94,"l":34.68,"n":790,"o":34.71,"t":"2026-09-28T17:00:00Z","v":47862,"vw":34.794415},{"c":34.6,"h":34.89,"l":34.58,"n":819,"o":34.81,"t":"2026-09-28T17:15:00Z","v":39764,"vw":34.756229},{"c":34.615,"h":34.74,"l":34.575,"n":1278,"o":34.595,"t":"2026-09-28T17:30:00Z","v":63534,"vw":34.655233},{"c":34.48,"h":34.63,"l":34.41,"n":1074,"o":34.6,"t":"2026-09-28T17:45:00Z","v":59747,"vw":34.542815},{"c":34.62,"h":34.66,"l":34.47,"n":551,"o":34.4924,"t":"2026-09-28T18:00:00Z","v":18950,"vw":34.555689},{"c":34.665,"h":34.71,"l":34.6,"n":485,"o":34.6,"t":"2026-09-28T18:15:00Z","v":21763,"vw":34.656402},{"c":34.93,"h":34.93,"l":34.65,"n":478,"o":34.69,"t":"2026-09-28T18:30:00Z","v":37502,"vw":34.765543},{"c":35.01,"h":35.01,"l":34.82,"n":843,"o":34.91,"t":"2026-09-28T18:45:00Z","v":40693,"vw":34.907304},{"c":34.7,"h":35.05,"l":34.68,"n":869,"o":35.03,"t":"2026-09-28T19:00:00Z","v":58661,"vw":34.865072},{"c":34.96,"h":34.985,"l":34.695,"n":890,"o":34.695,"t":"2026-09-28T19:15:00Z","v":81539,"vw":34.817579},{"c":34.965,"h":35.13,"l":34.96,"n":1406,"o":34.96,"t":"2026-09-28T19:30:00Z","v":95397,"vw":35.035774},{"c":34.66,"h":34.97,"l":34.4,"n":4496,"o":34.95,"t":"2026-09-28T19:45:00Z","v":277483,"vw":34.623204},{"c":34.66,"h":34.66,"l":34.66,"n":46,"o":34.66,"t":"2026-09-28T20:00:00Z","v":222492,"vw":34.66},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-09-28T23:15:00Z","v":100,"vw":34.8},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-09-29T11:45:00Z","v":116,"vw":34.49},{"c":34.54,"h":34.54,"l":34.54,"n":19,"o":34.54,"t":"2026-09-29T12:15:00Z","v":400,"vw":34.54},{"c":34.05,"h":34.755,"l":34.03,"n":707,"o":34.518,"t":"2026-09-29T13:30:00Z","v":56424,"vw":34.371979},{"c":34.195,"h":34.45,"l":34.12,"n":668,"o":34.125,"t":"2026-09-29T13:45:00Z","v":37136,"vw":34.234007},{"c":34.14,"h":34.37,"l":34.065,"n":958,"o":34.18,"t":"2026-09-29T14:00:00Z","v":41300,"vw":34.174078},{"c":34.395,"h":34.41,"l":34.0401,"n":892,"o":34.12,"t":"2026-09-29T14:15:00Z","v":51210,"vw":34.226706},{"c":34.195,"h":34.42,"l":34.12,"n":860,"o":34.385,"t":"2026-09-29T14:30:00Z","v":46358,"vw":34.272263},{"c":34.03,"h":34.23,"l":33.88,"n":1230,"o":34.2,"t":"2026-09-29T14:45:00Z","v":114446,"vw":34.054261},{"c":33.935,"h":34.25,"l":33.935,"n":684,"o":34.055,"t":"2026-09-29T15:00:00Z","v":33026,"vw":34.086064},{"c":34.09,"h":34.09,"l":33.82,"n":1099,"o":33.935,"t":"2026-09-29T15:15:00Z","v":79965,"vw":33.909456},{"c":34.265,"h":34.305,"l":34.07,"n":683,"o":34.11,"t":"2026-09-29T15:30:00Z","v":35944,"vw":34.175637},{"c":34.1725,"h":34.37,"l":34.09,"n":835,"o":34.25,"t":"2026-09-29T15:45:00Z","v":39936,"vw":34.276216},{"c":34.12,"h":34.24,"l":34.01,"n":660,"o":34.16,"t":"2026-09-29T16:00:00Z","v":32994,"vw":34.125145},{"c":34.18,"h":34.205,"l":34.05,"n":571,"o":34.075,"t":"2026-09-29T16:15:00Z","v":32269,"vw":34.137329},{"c":34.065,"h":34.165,"l":34.065,"n":476,"o":34.165,"t":"2026-09-29T16:30:00Z","v":23495,"vw":34.117398},{"c":34.04,"h":34.14,"l":34.02,"n":524,"o":34.065,"t":"2026-09-29T16:45:00Z","v":23519,"vw":34.079668},{"c":33.6609,"h":34.04,"l":33.58,"n":894,"o":34.03,"t":"2026-09-29T17:00:00Z","v":48878,"vw":33.779553},{"c":33.595,"h":33.855,"l":33.57,"n":811,"o":33.7,"t":"2026-09-29T17:15:00Z","v":39446,"vw":33.717216},{"c":33.71,"h":33.7546,"l":33.59,"n":723,"o":33.59,"t":"2026-09-29T17:30:00Z","v":37368,"vw":33.676685},{"c":33.71,"h":33.77,"l":33.5,"n":2147,"o":33.725,"t":"2026-09-29T17:45:00Z","v":115928,"vw":33.578892},{"c":33.63,"h":33.78,"l":33.57,"n":764,"o":33.72,"t":"2026-09-29T18:00:00Z","v":34779,"vw":33.678744},{"c":33.54,"h":33.68,"l":33.54,"n":792,"o":33.61,"t":"2026-09-29T18:15:00Z","v":35170,"vw":33.631033},{"c":33.545,"h":33.68,"l":33.49,"n":881,"o":33.535,"t":"2026-09-29T18:30:00Z","v":42795,"vw":33.586951},{"c":33.48,"h":33.63,"l":33.44,"n":643,"o":33.5475,"t":"2026-09-29T18:45:00Z","v":34189,"vw":33.526778},{"c":33.72,"h":33.72,"l":33.48,"n":768,"o":33.485,"t":"2026-09-29T19:00:00Z","v":39944,"vw":33.571027},{"c":33.945,"h":34.255,"l":33.7,"n":1494,"o":33.7,"t":"2026-09-29T19:15:00Z","v":105169,"vw":33.984752},{"c":33.83,"h":34.025,"l":33.82,"n":1466,"o":33.94,"t":"2026-09-29T19:30:00Z","v":90973,"vw":33.917951},{"c":34,"h":34.02,"l":33.75,"n":3420,"o":33.84,"t":"2026-09-29T19:45:00Z","v":251132,"vw":33.91147},{"c":34.01,"h":34.01,"l":34.01,"n":22,"o":34.01,"t":"2026-09-29T20:00:00Z","v":304929,"vw":34.01},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-09-29T21:30:00Z","v":100,"vw":34.65},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-09-30T10:00:00Z","v":426,"vw":33.88},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-30T11:00:00Z","v":1000,"vw":34},{"c":34.31,"h":34.31,"l":34.1,"n":39,"o":34.1,"t":"2026-09-30T12:30:00Z","v":2508,"vw":34.161787},{"c":34.18,"h":34.3,"l":34.05,"n":10,"o":34.3,"t":"2026-09-30T13:15:00Z","v":2655,"vw":34.144481},{"c":34.097,"h":34.53,"l":33.76,"n":951,"o":34.2,"t":"2026-09-30T13:30:00Z","v":85383,"vw":34.187284},{"c":33.9,"h":34.3499,"l":33.88,"n":550,"o":34.15,"t":"2026-09-30T13:45:00Z","v":37261,"vw":34.120287},{"c":33.79,"h":34.17,"l":33.66,"n":853,"o":33.95,"t":"2026-09-30T14:00:00Z","v":42030,"vw":33.984275},{"c":33.66,"h":33.89,"l":33.34,"n":1238,"o":33.825,"t":"2026-09-30T14:15:00Z","v":102997,"vw":33.683891},{"c":33.5301,"h":33.74,"l":33.36,"n":2100,"o":33.69,"t":"2026-09-30T14:30:00Z","v":405465,"vw":33.541992},{"c":33.6,"h":33.89,"l":33.565,"n":913,"o":33.565,"t":"2026-09-30T14:45:00Z","v":66038,"vw":33.66978},{"c":34.13,"h":34.165,"l":33.51,"n":919,"o":33.57,"t":"2026-09-30T15:00:00Z","v":113555,"vw":33.751811},{"c":34.135,"h":34.2,"l":34.05,"n":846,"o":34.1075,"t":"2026-09-30T15:15:00Z","v":89468,"vw":34.151387},{"c":34.1487,"h":34.27,"l":34.04,"n":810,"o":34.24,"t":"2026-09-30T15:30:00Z","v":54374,"vw":34.15182},{"c":34.275,"h":34.39,"l":34.13,"n":985,"o":34.15,"t":"2026-09-30T15:45:00Z","v":96291,"vw":34.246721},{"c":33.975,"h":34.5,"l":33.97,"n":960,"o":34.25,"t":"2026-09-30T16:00:00Z","v":70417,"vw":34.256374},{"c":33.95,"h":34.135,"l":33.92,"n":464,"o":33.975,"t":"2026-09-30T16:15:00Z","v":16009,"vw":34.043051},{"c":33.94,"h":33.99,"l":33.85,"n":414,"o":33.99,"t":"2026-09-30T16:30:00Z","v":15106,"vw":33.91509},{"c":33.64,"h":33.92,"l":33.59,"n":588,"o":33.92,"t":"2026-09-30T16:45:00Z","v":30243,"vw":33.670872},{"c":33.595,"h":33.66,"l":33.57,"n":439,"o":33.63,"t":"2026-09-30T17:00:00Z","v":29459,"vw":33.602103},{"c":33.48,"h":33.71,"l":33.44,"n":811,"o":33.58,"t":"2026-09-30T17:15:00Z","v":58667,"vw":33.522509},{"c":33.685,"h":33.71,"l":33.52,"n":440,"o":33.52,"t":"2026-09-30T17:30:00Z","v":16758,"vw":33.616305},{"c":33.645,"h":33.85,"l":33.615,"n":495,"o":33.71,"t":"2026-09-30T17:45:00Z","v":13213,"vw":33.731944},{"c":33.795,"h":33.8,"l":33.68,"n":413,"o":33.68,"t":"2026-09-30T18:00:00Z","v":13789,"vw":33.750414},{"c":33.87,"h":33.95,"l":33.8,"n":747,"o":33.82,"t":"2026-09-30T18:15:00Z","v":27722,"vw":33.851672},{"c":33.92,"h":33.93,"l":33.78,"n":685,"o":33.87,"t":"2026-09-30T18:30:00Z","v":21504,"vw":33.873762},{"c":33.94,"h":33.98,"l":33.91,"n":625,"o":33.92,"t":"2026-09-30T18:45:00Z","v":19894,"vw":33.939509},{"c":33.89,"h":34.065,"l":33.88,"n":904,"o":33.95,"t":"2026-09-30T19:00:00Z","v":33137,"vw":33.980617},{"c":33.76,"h":33.93,"l":33.685,"n":1110,"o":33.88,"t":"2026-09-30T19:15:00Z","v":53936,"vw":33.790108},{"c":34.12,"h":34.29,"l":33.77,"n":2081,"o":33.78,"t":"2026-09-30T19:30:00Z","v":132879,"vw":34.125368},{"c":33.99,"h":34.21,"l":33.86,"n":5652,"o":34.125,"t":"2026-09-30T19:45:00Z","v":386846,"vw":34.053838},{"c":34.02,"h":34.03,"l":33.98,"n":40,"o":33.98,"t":"2026-09-30T20:00:00Z","v":576870,"vw":34.01},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-30T20:30:00Z","v":401,"vw":34.01},{"c":34.04,"h":34.05,"l":34.04,"n":4,"o":34.05,"t":"2026-09-30T21:15:00Z","v":2745,"vw":34.04037},{"c":34.5928,"h":34.5928,"l":34.5928,"n":1,"o":34.5928,"t":"2026-09-30T21:30:00Z","v":150,"vw":34.5928},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-09-30T22:30:00Z","v":1000,"vw":34.59},{"c":33.9,"h":34.7139,"l":33.9,"n":2,"o":34.7139,"t":"2026-09-30T23:15:00Z","v":325,"vw":34.463469},{"c":34,"h":34.15,"l":34,"n":22,"o":34.15,"t":"2026-10-01T08:45:00Z","v":530,"vw":34.096463},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-01T11:00:00Z","v":301,"vw":34.17},{"c":34.23,"h":34.28,"l":34.2,"n":4,"o":34.26,"t":"2026-10-01T11:45:00Z","v":777,"vw":34.249948},{"c":34.6,"h":35,"l":34.6,"n":2,"o":35,"t":"2026-10-01T12:30:00Z","v":250,"vw":34.84},{"c":34.35,"h":34.41,"l":34.35,"n":4,"o":34.41,"t":"2026-10-01T12:45:00Z","v":415,"vw":34.381935},{"c":34.94,"h":34.94,"l":34.37,"n":8,"o":34.37,"t":"2026-10-01T13:15:00Z","v":554,"vw":34.804762},{"c":34.927,"h":35.3609,"l":34.5916,"n":809,"o":34.845,"t":"2026-10-01T13:30:00Z","v":91167,"vw":34.961816},{"c":34.83,"h":34.9616,"l":34.41,"n":1398,"o":34.925,"t":"2026-10-01T13:45:00Z","v":145202,"vw":34.687416},{"c":34.68,"h":34.96,"l":34.46,"n":1991,"o":34.85,"t":"2026-10-01T14:00:00Z","v":103256,"vw":34.742624},{"c":35.15,"h":35.15,"l":34.7021,"n":763,"o":34.7021,"t":"2026-10-01T14:15:00Z","v":38443,"vw":34.85995},{"c":34.36,"h":35.16,"l":34.22,"n":1401,"o":35.09,"t":"2026-10-01T14:30:00Z","v":101194,"vw":34.437419},{"c":34.71,"h":34.71,"l":34.38,"n":887,"o":34.41,"t":"2026-10-01T14:45:00Z","v":49019,"vw":34.527532},{"c":34.91,"h":34.95,"l":34.68,"n":970,"o":34.73,"t":"2026-10-01T15:00:00Z","v":42715,"vw":34.821266},{"c":34.91,"h":34.99,"l":34.74,"n":1070,"o":34.885,"t":"2026-10-01T15:15:00Z","v":53712,"vw":34.842717},{"c":35.025,"h":35.16,"l":34.92,"n":1155,"o":34.92,"t":"2026-10-01T15:30:00Z","v":48080,"vw":35.05483},{"c":35.01,"h":35.16,"l":34.935,"n":1166,"o":35.07,"t":"2026-10-01T15:45:00Z","v":84066,"vw":35.073019},{"c":35.055,"h":35.14,"l":34.9012,"n":766,"o":34.99,"t":"2026-10-01T16:00:00Z","v":38264,"vw":35.065769},{"c":35.28,"h":35.28,"l":34.9,"n":1343,"o":35.08,"t":"2026-10-01T16:15:00Z","v":97651,"vw":35.023741},{"c":35.22,"h":35.355,"l":35.12,"n":1018,"o":35.2799,"t":"2026-10-01T16:30:00Z","v":50360,"vw":35.216057},{"c":35.39,"h":35.5,"l":35.11,"n":864,"o":35.19,"t":"2026-10-01T16:45:00Z","v":85961,"vw":35.373075},{"c":35.6004,"h":35.61,"l":35.36,"n":867,"o":35.41,"t":"2026-10-01T17:00:00Z","v":46280,"vw":35.4897},{"c":35.88,"h":35.91,"l":35.5401,"n":876,"o":35.58,"t":"2026-10-01T17:15:00Z","v":33752,"vw":35.680152},{"c":36.07,"h":36.13,"l":35.96,"n":876,"o":35.96,"t":"2026-10-01T17:30:00Z","v":39570,"vw":36.047237},{"c":35.845,"h":36.13,"l":35.75,"n":1119,"o":36.07,"t":"2026-10-01T17:45:00Z","v":57822,"vw":35.893146},{"c":36.13,"h":36.26,"l":35.82,"n":1143,"o":35.865,"t":"2026-10-01T18:00:00Z","v":73820,"vw":36.02665},{"c":36.17,"h":36.23,"l":35.99,"n":1255,"o":36.19,"t":"2026-10-01T18:15:00Z","v":94831,"vw":36.170444},{"c":35.75,"h":36.26,"l":35.5,"n":2496,"o":36.165,"t":"2026-10-01T18:30:00Z","v":433437,"vw":35.665753},{"c":35.92,"h":35.98,"l":35.72,"n":1634,"o":35.75,"t":"2026-10-01T18:45:00Z","v":124746,"vw":35.846516},{"c":35.97,"h":36.34,"l":35.85,"n":1344,"o":35.93,"t":"2026-10-01T19:00:00Z","v":92397,"vw":36.080651},{"c":36.13,"h":36.23,"l":35.92,"n":1061,"o":35.9856,"t":"2026-10-01T19:15:00Z","v":57164,"vw":36.076982},{"c":36.125,"h":36.275,"l":35.995,"n":1674,"o":36.22,"t":"2026-10-01T19:30:00Z","v":101944,"vw":36.139468},{"c":35.73,"h":36.19,"l":35.62,"n":5257,"o":36.12,"t":"2026-10-01T19:45:00Z","v":365830,"vw":35.882494},{"c":35.75,"h":35.75,"l":35.75,"n":68,"o":35.75,"t":"2026-10-01T20:00:00Z","v":428439,"vw":35.75},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-02T10:15:00Z","v":140,"vw":35.9},{"c":36.6299,"h":36.6299,"l":36.6299,"n":1,"o":36.6299,"t":"2026-10-02T11:45:00Z","v":100,"vw":36.6299},{"c":35.71,"h":36.47,"l":35.5,"n":714,"o":36.06,"t":"2026-10-02T13:30:00Z","v":74029,"vw":35.995129},{"c":36.2853,"h":36.32,"l":35.6,"n":794,"o":35.71,"t":"2026-10-02T13:45:00Z","v":46379,"vw":35.84751},{"c":36.185,"h":36.39,"l":36.03,"n":853,"o":36.295,"t":"2026-10-02T14:00:00Z","v":68512,"vw":36.210486},{"c":35.95,"h":36.43,"l":35.85,"n":872,"o":36.19,"t":"2026-10-02T14:15:00Z","v":55817,"vw":36.146752},{"c":35.78,"h":36.04,"l":35.78,"n":972,"o":35.95,"t":"2026-10-02T14:30:00Z","v":46000,"vw":35.86156},{"c":35.62,"h":35.75,"l":35.56,"n":566,"o":35.65,"t":"2026-10-02T14:45:00Z","v":23655,"vw":35.664514},{"c":34.965,"h":35.65,"l":34.91,"n":907,"o":35.57,"t":"2026-10-02T15:00:00Z","v":37508,"vw":35.26794},{"c":34.945,"h":34.96,"l":34.7743,"n":581,"o":34.935,"t":"2026-10-02T15:15:00Z","v":25930,"vw":34.884031},{"c":35.285,"h":35.35,"l":34.935,"n":1085,"o":34.935,"t":"2026-10-02T15:30:00Z","v":64100,"vw":35.225194},{"c":35.12,"h":35.35,"l":35.02,"n":616,"o":35.3,"t":"2026-10-02T15:45:00Z","v":20566,"vw":35.214161},{"c":35.13,"h":35.24,"l":35.09,"n":522,"o":35.1075,"t":"2026-10-02T16:00:00Z","v":17809,"vw":35.158835},{"c":34.91,"h":35.175,"l":34.82,"n":727,"o":35.15,"t":"2026-10-02T16:15:00Z","v":23272,"vw":34.963111},{"c":35.01,"h":35.06,"l":34.91,"n":556,"o":34.91,"t":"2026-10-02T16:30:00Z","v":16945,"vw":34.979992},{"c":34.98,"h":35.09,"l":34.98,"n":485,"o":34.995,"t":"2026-10-02T16:45:00Z","v":16744,"vw":35.023064},{"c":34.77,"h":35.02,"l":34.77,"n":762,"o":34.97,"t":"2026-10-02T17:00:00Z","v":23532,"vw":34.926763},{"c":34.53,"h":34.81,"l":34.52,"n":1084,"o":34.77,"t":"2026-10-02T17:15:00Z","v":68622,"vw":34.644002},{"c":34.38,"h":34.66,"l":34.36,"n":1140,"o":34.55,"t":"2026-10-02T17:30:00Z","v":56537,"vw":34.518963},{"c":34.37,"h":34.4345,"l":34.262,"n":1298,"o":34.37,"t":"2026-10-02T17:45:00Z","v":65426,"vw":34.358404},{"c":34.4,"h":34.45,"l":34.24,"n":1006,"o":34.38,"t":"2026-10-02T18:00:00Z","v":46619,"vw":34.381694},{"c":34.4,"h":34.475,"l":34.37,"n":1006,"o":34.385,"t":"2026-10-02T18:15:00Z","v":42939,"vw":34.422871},{"c":34.495,"h":34.54,"l":34.38,"n":1097,"o":34.38,"t":"2026-10-02T18:30:00Z","v":49962,"vw":34.470646},{"c":34.505,"h":34.5295,"l":34.35,"n":1300,"o":34.485,"t":"2026-10-02T18:45:00Z","v":51587,"vw":34.448162},{"c":34.19,"h":34.49,"l":34.14,"n":1479,"o":34.49,"t":"2026-10-02T19:00:00Z","v":52873,"vw":34.261308},{"c":34.235,"h":34.33,"l":34.13,"n":1677,"o":34.16,"t":"2026-10-02T19:15:00Z","v":79601,"vw":34.240228},{"c":34.36,"h":34.38,"l":34.081,"n":2085,"o":34.22,"t":"2026-10-02T19:30:00Z","v":113297,"vw":34.221102},{"c":34.36,"h":34.49,"l":34.21,"n":4953,"o":34.36,"t":"2026-10-02T19:45:00Z","v":359615,"vw":34.346174},{"c":34.4,"h":35,"l":34.36,"n":43,"o":34.36,"t":"2026-10-02T20:00:00Z","v":501915,"vw":34.36239},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-02T20:15:00Z","v":300,"vw":35.02},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-02T22:45:00Z","v":100,"vw":34.4},{"c":34.45,"h":36,"l":34.45,"n":29,"o":35.85,"t":"2026-10-05T08:00:00Z","v":1106,"vw":35.167921},{"c":34.49,"h":34.55,"l":34.45,"n":5,"o":34.45,"t":"2026-10-05T08:30:00Z","v":411,"vw":34.494},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-05T09:30:00Z","v":100,"vw":36},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-05T09:45:00Z","v":115,"vw":34.42},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-05T11:15:00Z","v":100,"vw":34.79},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-05T11:30:00Z","v":500,"vw":34.45},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-05T11:45:00Z","v":200,"vw":34.36},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-05T12:00:00Z","v":100,"vw":34.48},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-05T12:15:00Z","v":410,"vw":34.5},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-10-05T12:45:00Z","v":110,"vw":34.55},{"c":34.66,"h":34.8,"l":34.59,"n":14,"o":34.59,"t":"2026-10-05T13:00:00Z","v":1358,"vw":34.68875},{"c":34.43,"h":34.74,"l":34.43,"n":23,"o":34.74,"t":"2026-10-05T13:15:00Z","v":1473,"vw":34.554044},{"c":34.52,"h":34.89,"l":33.85,"n":1089,"o":34.27,"t":"2026-10-05T13:30:00Z","v":110754,"vw":34.242759},{"c":34.15,"h":34.79,"l":34.0827,"n":1218,"o":34.56,"t":"2026-10-05T13:45:00Z","v":115816,"vw":34.527128},{"c":34.925,"h":35.16,"l":34.11,"n":1065,"o":34.15,"t":"2026-10-05T14:00:00Z","v":70907,"vw":34.780672},{"c":34.915,"h":35.13,"l":34.82,"n":1095,"o":34.94,"t":"2026-10-05T14:15:00Z","v":70185,"vw":34.962285},{"c":34.685,"h":35.04,"l":34.53,"n":802,"o":34.915,"t":"2026-10-05T14:30:00Z","v":47213,"vw":34.793982},{"c":34.55,"h":34.81,"l":34.52,"n":674,"o":34.685,"t":"2026-10-05T14:45:00Z","v":34688,"vw":34.636353},{"c":34.64,"h":34.66,"l":34.36,"n":661,"o":34.54,"t":"2026-10-05T15:00:00Z","v":36005,"vw":34.544534},{"c":34.75,"h":34.83,"l":34.57,"n":927,"o":34.64,"t":"2026-10-05T15:15:00Z","v":52753,"vw":34.689339},{"c":34.63,"h":34.78,"l":34.56,"n":583,"o":34.76,"t":"2026-10-05T15:30:00Z","v":30343,"vw":34.649473},{"c":34.57,"h":34.73,"l":34.54,"n":724,"o":34.64,"t":"2026-10-05T15:45:00Z","v":155109,"vw":34.63024},{"c":34.65,"h":34.76,"l":34.5,"n":881,"o":34.57,"t":"2026-10-05T16:00:00Z","v":49414,"vw":34.620384},{"c":34.82,"h":34.93,"l":34.62,"n":913,"o":34.68,"t":"2026-10-05T16:15:00Z","v":43795,"vw":34.761356},{"c":34.84,"h":34.955,"l":34.8,"n":383,"o":34.875,"t":"2026-10-05T16:30:00Z","v":20731,"vw":34.868967},{"c":34.8,"h":34.97,"l":34.78,"n":926,"o":34.82,"t":"2026-10-05T16:45:00Z","v":42247,"vw":34.890367},{"c":34.92,"h":34.96,"l":34.78,"n":388,"o":34.8,"t":"2026-10-05T17:00:00Z","v":10936,"vw":34.886211},{"c":35.01,"h":35.03,"l":34.91,"n":654,"o":34.925,"t":"2026-10-05T17:15:00Z","v":32095,"vw":34.983566},{"c":34.95,"h":35.02,"l":34.93,"n":649,"o":34.96,"t":"2026-10-05T17:30:00Z","v":23140,"vw":34.980734},{"c":34.91,"h":35.1,"l":34.91,"n":634,"o":34.98,"t":"2026-10-05T17:45:00Z","v":27866,"vw":35.00781},{"c":35,"h":35,"l":34.915,"n":390,"o":34.925,"t":"2026-10-05T18:00:00Z","v":12232,"vw":34.950954},{"c":34.89,"h":35.17,"l":34.88,"n":809,"o":35.01,"t":"2026-10-05T18:15:00Z","v":42365,"vw":35.026742},{"c":34.93,"h":34.93,"l":34.72,"n":855,"o":34.82,"t":"2026-10-05T18:30:00Z","v":42526,"vw":34.812874},{"c":34.77,"h":34.98,"l":34.7101,"n":701,"o":34.96,"t":"2026-10-05T18:45:00Z","v":29967,"vw":34.780784},{"c":34.82,"h":34.825,"l":34.7,"n":707,"o":34.765,"t":"2026-10-05T19:00:00Z","v":30180,"vw":34.770238},{"c":34.725,"h":34.89,"l":34.64,"n":1339,"o":34.78,"t":"2026-10-05T19:15:00Z","v":92321,"vw":34.755515},{"c":34.42,"h":34.84,"l":34.42,"n":1405,"o":34.73,"t":"2026-10-05T19:30:00Z","v":87457,"vw":34.634217},{"c":34.38,"h":34.4,"l":34.05,"n":4664,"o":34.4,"t":"2026-10-05T19:45:00Z","v":301147,"vw":34.231135},{"c":34.37,"h":34.38,"l":34.37,"n":46,"o":34.38,"t":"2026-10-05T20:00:00Z","v":586669,"vw":34.370007},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-06T08:00:00Z","v":548,"vw":34.35},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-06T12:00:00Z","v":3000,"vw":34.8},{"c":34.98,"h":34.98,"l":34.65,"n":36,"o":34.65,"t":"2026-10-06T13:00:00Z","v":3175,"vw":34.774148},{"c":34.72,"h":35.04,"l":34.56,"n":11,"o":35.04,"t":"2026-10-06T13:15:00Z","v":953,"vw":34.813661},{"c":34.782,"h":35.21,"l":34.34,"n":318,"o":34.34,"t":"2026-10-06T13:30:00Z","v":34514,"vw":34.739941},{"c":34.645,"h":34.85,"l":34.3201,"n":633,"o":34.85,"t":"2026-10-06T13:45:00Z","v":48702,"vw":34.582452},{"c":34.1078,"h":34.7,"l":34.1078,"n":631,"o":34.635,"t":"2026-10-06T14:00:00Z","v":37654,"vw":34.367159},{"c":34.03,"h":34.19,"l":33.905,"n":422,"o":34.19,"t":"2026-10-06T14:15:00Z","v":23638,"vw":34.033761},{"c":33.845,"h":34.11,"l":33.62,"n":852,"o":34.04,"t":"2026-10-06T14:30:00Z","v":76020,"vw":33.814749},{"c":33.69,"h":33.845,"l":33.6581,"n":887,"o":33.835,"t":"2026-10-06T14:45:00Z","v":71731,"vw":33.729551},{"c":33.63,"h":33.84,"l":33.56,"n":496,"o":33.65,"t":"2026-10-06T15:00:00Z","v":40074,"vw":33.71115},{"c":33.565,"h":33.64,"l":33.44,"n":578,"o":33.64,"t":"2026-10-06T15:15:00Z","v":36096,"vw":33.552242},{"c":33.505,"h":33.63,"l":33.4401,"n":762,"o":33.56,"t":"2026-10-06T15:30:00Z","v":61124,"vw":33.516301},{"c":33.58,"h":33.5947,"l":33.38,"n":477,"o":33.505,"t":"2026-10-06T15:45:00Z","v":24989,"vw":33.4953},{"c":33.225,"h":33.61,"l":33.11,"n":912,"o":33.55,"t":"2026-10-06T16:00:00Z","v":78612,"vw":33.393352},{"c":33.28,"h":33.31,"l":33.2,"n":739,"o":33.2138,"t":"2026-10-06T16:15:00Z","v":45695,"vw":33.256641},{"c":33.61,"h":33.615,"l":33.28,"n":670,"o":33.28,"t":"2026-10-06T16:30:00Z","v":38545,"vw":33.434645},{"c":33.47,"h":33.58,"l":33.42,"n":423,"o":33.58,"t":"2026-10-06T16:45:00Z","v":15668,"vw":33.489139},{"c":33.6,"h":33.62,"l":33.43,"n":398,"o":33.47,"t":"2026-10-06T17:00:00Z","v":12773,"vw":33.547543},{"c":33.45,"h":33.58,"l":33.39,"n":401,"o":33.58,"t":"2026-10-06T17:15:00Z","v":18110,"vw":33.478488},{"c":33.535,"h":33.64,"l":33.455,"n":533,"o":33.455,"t":"2026-10-06T17:30:00Z","v":16533,"vw":33.557538},{"c":33.61,"h":33.67,"l":33.545,"n":431,"o":33.545,"t":"2026-10-06T17:45:00Z","v":12652,"vw":33.607451},{"c":33.56,"h":33.679,"l":33.55,"n":535,"o":33.64,"t":"2026-10-06T18:00:00Z","v":15508,"vw":33.613914},{"c":33.555,"h":33.66,"l":33.555,"n":529,"o":33.57,"t":"2026-10-06T18:15:00Z","v":20475,"vw":33.624391},{"c":33.49,"h":33.6,"l":33.475,"n":568,"o":33.575,"t":"2026-10-06T18:30:00Z","v":18049,"vw":33.520292},{"c":33.44,"h":33.5,"l":33.33,"n":811,"o":33.47,"t":"2026-10-06T18:45:00Z","v":30378,"vw":33.447061},{"c":33.35,"h":33.56,"l":33.35,"n":806,"o":33.48,"t":"2026-10-06T19:00:00Z","v":29704,"vw":33.477208},{"c":33.3761,"h":33.5,"l":33.35,"n":1086,"o":33.35,"t":"2026-10-06T19:15:00Z","v":64499,"vw":33.424828},{"c":33.54,"h":33.61,"l":33.37,"n":1324,"o":33.39,"t":"2026-10-06T19:30:00Z","v":67792,"vw":33.509456},{"c":33.3,"h":33.53,"l":33.27,"n":3862,"o":33.525,"t":"2026-10-06T19:45:00Z","v":274935,"vw":33.376625},{"c":33.53,"h":33.65,"l":33.29,"n":165,"o":33.29,"t":"2026-10-06T20:00:00Z","v":1060083,"vw":33.290797},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-06T20:30:00Z","v":100,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-06T20:45:00Z","v":100,"vw":33.35},{"c":33.4,"h":33.4,"l":33.35,"n":35,"o":33.4,"t":"2026-10-07T11:30:00Z","v":3447,"vw":33.396875},{"c":33.2,"h":33.21,"l":33.2,"n":34,"o":33.21,"t":"2026-10-07T11:45:00Z","v":2716,"vw":33.201378},{"c":33.23,"h":33.28,"l":33.23,"n":9,"o":33.28,"t":"2026-10-07T12:30:00Z","v":505,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":3,"o":33.15,"t":"2026-10-07T12:45:00Z","v":360,"vw":33.15},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-07T13:00:00Z","v":300,"vw":33.2},{"c":32.88,"h":33.36,"l":32.88,"n":7,"o":33.36,"t":"2026-10-07T13:15:00Z","v":898,"vw":33.096986},{"c":33.507,"h":33.647,"l":32.6505,"n":695,"o":33,"t":"2026-10-07T13:30:00Z","v":56124,"vw":33.0563},{"c":33.81,"h":33.855,"l":33.34,"n":814,"o":33.48,"t":"2026-10-07T13:45:00Z","v":47284,"vw":33.616494},{"c":33.34,"h":33.855,"l":33.34,"n":793,"o":33.84,"t":"2026-10-07T14:00:00Z","v":56842,"vw":33.746812},{"c":33.75,"h":33.88,"l":33.36,"n":1024,"o":33.37,"t":"2026-10-07T14:15:00Z","v":61692,"vw":33.727532},{"c":34.03,"h":34.08,"l":33.81,"n":622,"o":33.81,"t":"2026-10-07T14:30:00Z","v":34485,"vw":33.956601},{"c":33.86,"h":34.085,"l":33.7401,"n":777,"o":34.03,"t":"2026-10-07T14:45:00Z","v":36261,"vw":33.963809},{"c":33.95,"h":33.95,"l":33.76,"n":782,"o":33.81,"t":"2026-10-07T15:00:00Z","v":68238,"vw":33.905533},{"c":33.99,"h":34.05,"l":33.86,"n":942,"o":33.93,"t":"2026-10-07T15:15:00Z","v":79107,"vw":33.965218},{"c":34.15,"h":34.15,"l":33.865,"n":811,"o":34.04,"t":"2026-10-07T15:30:00Z","v":62442,"vw":33.992536},{"c":34.32,"h":34.39,"l":34.11,"n":647,"o":34.13,"t":"2026-10-07T15:45:00Z","v":33344,"vw":34.309888},{"c":34.37,"h":34.39,"l":34.24,"n":619,"o":34.3,"t":"2026-10-07T16:00:00Z","v":32931,"vw":34.297883},{"c":34.155,"h":34.35,"l":34.14,"n":597,"o":34.345,"t":"2026-10-07T16:15:00Z","v":24160,"vw":34.264188},{"c":34.22,"h":34.25,"l":34.14,"n":501,"o":34.17,"t":"2026-10-07T16:30:00Z","v":20148,"vw":34.200839},{"c":34.3,"h":34.305,"l":34.21,"n":515,"o":34.23,"t":"2026-10-07T16:45:00Z","v":20482,"vw":34.247984},{"c":34.395,"h":34.44,"l":34.26,"n":640,"o":34.29,"t":"2026-10-07T17:00:00Z","v":34118,"vw":34.33416},{"c":34.11,"h":34.39,"l":34.1,"n":683,"o":34.39,"t":"2026-10-07T17:15:00Z","v":34828,"vw":34.285535},{"c":34.025,"h":34.13,"l":33.98,"n":585,"o":34.06,"t":"2026-10-07T17:30:00Z","v":30298,"vw":34.041014},{"c":34.005,"h":34.05,"l":33.94,"n":539,"o":34.025,"t":"2026-10-07T17:45:00Z","v":28699,"vw":34.001074},{"c":33.93,"h":34.04,"l":33.92,"n":501,"o":33.99,"t":"2026-10-07T18:00:00Z","v":29277,"vw":33.978999},{"c":33.97,"h":33.99,"l":33.93,"n":388,"o":33.94,"t":"2026-10-07T18:15:00Z","v":18852,"vw":33.957286},{"c":34.11,"h":34.11,"l":33.84,"n":667,"o":33.97,"t":"2026-10-07T18:30:00Z","v":31554,"vw":33.970601},{"c":34.135,"h":34.2,"l":34.06,"n":751,"o":34.11,"t":"2026-10-07T18:45:00Z","v":42292,"vw":34.121798},{"c":34.13,"h":34.22,"l":34.09,"n":819,"o":34.12,"t":"2026-10-07T19:00:00Z","v":36965,"vw":34.152903},{"c":34.02,"h":34.18,"l":34.02,"n":684,"o":34.125,"t":"2026-10-07T19:15:00Z","v":36345,"vw":34.12331},{"c":33.835,"h":34.085,"l":33.82,"n":961,"o":34.02,"t":"2026-10-07T19:30:00Z","v":50334,"vw":33.919368},{"c":33.78,"h":33.83,"l":33.43,"n":4659,"o":33.82,"t":"2026-10-07T19:45:00Z","v":374105,"vw":33.699289},{"c":33.78,"h":33.78,"l":33.78,"n":59,"o":33.78,"t":"2026-10-07T20:00:00Z","v":565111,"vw":33.78},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-08T09:45:00Z","v":100,"vw":33.75},{"c":34.01,"h":34.01,"l":33.91,"n":3,"o":33.91,"t":"2026-10-08T11:15:00Z","v":295,"vw":33.944014},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-08T12:45:00Z","v":300,"vw":34.5},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-08T13:00:00Z","v":100,"vw":33.9},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-08T13:15:00Z","v":100,"vw":33.75},{"c":33.97,"h":34.33,"l":33.66,"n":318,"o":33.9,"t":"2026-10-08T13:30:00Z","v":35002,"vw":33.976483},{"c":34.56,"h":34.7,"l":33.86,"n":819,"o":33.9528,"t":"2026-10-08T13:45:00Z","v":40390,"vw":34.248239},{"c":34.11,"h":34.4525,"l":33.8939,"n":379,"o":34.4525,"t":"2026-10-08T14:00:00Z","v":24456,"vw":34.12679},{"c":34.07,"h":34.305,"l":34.05,"n":532,"o":34.07,"t":"2026-10-08T14:15:00Z","v":24276,"vw":34.170439},{"c":34.3581,"h":34.36,"l":34.09,"n":514,"o":34.095,"t":"2026-10-08T14:30:00Z","v":24553,"vw":34.246558},{"c":34.02,"h":34.4,"l":34.02,"n":576,"o":34.38,"t":"2026-10-08T14:45:00Z","v":22075,"vw":34.306805},{"c":34.08,"h":34.15,"l":33.96,"n":467,"o":34.1,"t":"2026-10-08T15:00:00Z","v":19108,"vw":34.039513},{"c":33.95,"h":34.0865,"l":33.915,"n":310,"o":34.07,"t":"2026-10-08T15:15:00Z","v":10773,"vw":34.004168},{"c":34.02,"h":34.0551,"l":33.91,"n":450,"o":33.94,"t":"2026-10-08T15:30:00Z","v":18239,"vw":33.97748},{"c":34.125,"h":34.225,"l":34.02,"n":477,"o":34.02,"t":"2026-10-08T15:45:00Z","v":16827,"vw":34.161351},{"c":34.25,"h":34.25,"l":34.12,"n":392,"o":34.14,"t":"2026-10-08T16:00:00Z","v":14824,"vw":34.172413},{"c":34.33,"h":34.51,"l":34.23,"n":627,"o":34.25,"t":"2026-10-08T16:15:00Z","v":22171,"vw":34.366611},{"c":34.35,"h":34.45,"l":34.3,"n":481,"o":34.31,"t":"2026-10-08T16:30:00Z","v":28965,"vw":34.387129},{"c":34.47,"h":34.53,"l":34.09,"n":600,"o":34.31,"t":"2026-10-08T16:45:00Z","v":20779,"vw":34.256949},{"c":34.525,"h":34.54,"l":34.31,"n":704,"o":34.47,"t":"2026-10-08T17:00:00Z","v":29562,"vw":34.445122},{"c":34.4673,"h":34.76,"l":34.2907,"n":1005,"o":34.6,"t":"2026-10-08T17:15:00Z","v":53948,"vw":34.529389},{"c":34.535,"h":34.6,"l":34.44,"n":479,"o":34.44,"t":"2026-10-08T17:30:00Z","v":17298,"vw":34.534003},{"c":34.65,"h":34.6959,"l":34.39,"n":860,"o":34.535,"t":"2026-10-08T17:45:00Z","v":54637,"vw":34.542618},{"c":34.57,"h":34.71,"l":34.545,"n":749,"o":34.69,"t":"2026-10-08T18:00:00Z","v":45354,"vw":34.623311},{"c":34.745,"h":34.78,"l":34.575,"n":719,"o":34.575,"t":"2026-10-08T18:15:00Z","v":51191,"vw":34.684426},{"c":34.595,"h":34.761,"l":34.59,"n":605,"o":34.74,"t":"2026-10-08T18:30:00Z","v":25583,"vw":34.691386},{"c":34.655,"h":34.655,"l":34.5565,"n":567,"o":34.595,"t":"2026-10-08T18:45:00Z","v":23174,"vw":34.602388},{"c":34.74,"h":34.8,"l":34.61,"n":772,"o":34.63,"t":"2026-10-08T19:00:00Z","v":38210,"vw":34.707483},{"c":34.87,"h":34.8999,"l":34.71,"n":1014,"o":34.72,"t":"2026-10-08T19:15:00Z","v":49220,"vw":34.83095},{"c":35.07,"h":35.145,"l":34.86,"n":1693,"o":34.86,"t":"2026-10-08T19:30:00Z","v":90186,"vw":35.047688},{"c":35.14,"h":35.29,"l":34.99,"n":3701,"o":35.05,"t":"2026-10-08T19:45:00Z","v":226687,"vw":35.160359},{"c":35.15,"h":35.15,"l":35.15,"n":39,"o":35.15,"t":"2026-10-08T20:00:00Z","v":824879,"vw":35.15},{"c":35.16,"h":35.16,"l":35.16,"n":22,"o":35.16,"t":"2026-10-08T21:30:00Z","v":500,"vw":35.16},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-08T22:00:00Z","v":150,"vw":35.14},{"c":35.15,"h":35.15,"l":35.04,"n":6,"o":35.04,"t":"2026-10-08T22:45:00Z","v":2402,"vw":35.063777},{"c":35.8,"h":35.8,"l":35.21,"n":4,"o":35.21,"t":"2026-10-09T08:00:00Z","v":736,"vw":35.482308},{"c":35.62,"h":35.62,"l":35.62,"n":7,"o":35.62,"t":"2026-10-09T10:15:00Z","v":379,"vw":35.62},{"c":35.7,"h":35.9,"l":35.7,"n":9,"o":35.9,"t":"2026-10-09T11:00:00Z","v":712,"vw":35.79228},{"c":35.35,"h":35.77,"l":35.3,"n":18,"o":35.77,"t":"2026-10-09T12:00:00Z","v":1967,"vw":35.419203},{"c":35.7,"h":35.7,"l":35.7,"n":8,"o":35.7,"t":"2026-10-09T12:15:00Z","v":347,"vw":35.7},{"c":36.19,"h":36.19,"l":35.55,"n":11,"o":35.57,"t":"2026-10-09T13:00:00Z","v":1498,"vw":35.617918},{"c":35.55,"h":35.55,"l":35.55,"n":3,"o":35.55,"t":"2026-10-09T13:15:00Z","v":503,"vw":35.55},{"c":35.37,"h":35.71,"l":35.05,"n":330,"o":35.09,"t":"2026-10-09T13:30:00Z","v":26128,"vw":35.238682},{"c":35.445,"h":35.49,"l":35.28,"n":472,"o":35.37,"t":"2026-10-09T13:45:00Z","v":23074,"vw":35.355227},{"c":35.57,"h":35.74,"l":35.32,"n":524,"o":35.41,"t":"2026-10-09T14:00:00Z","v":31100,"vw":35.459457},{"c":35.5,"h":35.62,"l":35.36,"n":389,"o":35.57,"t":"2026-10-09T14:15:00Z","v":30113,"vw":35.514428},{"c":35.53,"h":35.55,"l":35.42,"n":404,"o":35.46,"t":"2026-10-09T14:30:00Z","v":17565,"vw":35.4754},{"c":35.42,"h":35.57,"l":35.36,"n":379,"o":35.53,"t":"2026-10-09T14:45:00Z","v":17126,"vw":35.477647},{"c":35.38,"h":35.425,"l":35.32,"n":392,"o":35.42,"t":"2026-10-09T15:00:00Z","v":11698,"vw":35.362425},{"c":35.56,"h":35.595,"l":35.385,"n":391,"o":35.385,"t":"2026-10-09T15:15:00Z","v":12656,"vw":35.470597},{"c":35.61,"h":35.68,"l":35.53,"n":468,"o":35.58,"t":"2026-10-09T15:30:00Z","v":17643,"vw":35.583585},{"c":35.62,"h":35.655,"l":35.53,"n":359,"o":35.596,"t":"2026-10-09T15:45:00Z","v":11650,"vw":35.585568},{"c":35.39,"h":35.74,"l":35.39,"n":669,"o":35.63,"t":"2026-10-09T16:00:00Z","v":35161,"vw":35.57472},{"c":35.37,"h":35.47,"l":35.365,"n":287,"o":35.395,"t":"2026-10-09T16:15:00Z","v":11699,"vw":35.395481},{"c":35.24,"h":35.42,"l":35.225,"n":373,"o":35.405,"t":"2026-10-09T16:30:00Z","v":11546,"vw":35.333137},{"c":35.225,"h":35.32,"l":35.225,"n":401,"o":35.27,"t":"2026-10-09T16:45:00Z","v":14871,"vw":35.275612},{"c":35.07,"h":35.23,"l":35.06,"n":513,"o":35.2,"t":"2026-10-09T17:00:00Z","v":20395,"vw":35.143112},{"c":35.11,"h":35.15,"l":35.0642,"n":427,"o":35.0752,"t":"2026-10-09T17:15:00Z","v":13068,"vw":35.116945},{"c":34.9,"h":35.16,"l":34.9,"n":559,"o":35.14,"t":"2026-10-09T17:30:00Z","v":20281,"vw":35.048559},{"c":35.06,"h":35.07,"l":34.885,"n":511,"o":34.885,"t":"2026-10-09T17:45:00Z","v":17314,"vw":34.976863},{"c":35.105,"h":35.19,"l":35.01,"n":503,"o":35.01,"t":"2026-10-09T18:00:00Z","v":22172,"vw":35.131422},{"c":35.12,"h":35.16,"l":35.08,"n":498,"o":35.105,"t":"2026-10-09T18:15:00Z","v":13832,"vw":35.117834},{"c":35.38,"h":35.38,"l":35.105,"n":531,"o":35.125,"t":"2026-10-09T18:30:00Z","v":19737,"vw":35.244798},{"c":35.485,"h":35.555,"l":35.35,"n":643,"o":35.37,"t":"2026-10-09T18:45:00Z","v":26902,"vw":35.455571},{"c":35.615,"h":35.69,"l":35.471,"n":869,"o":35.472,"t":"2026-10-09T19:00:00Z","v":41252,"vw":35.577518},{"c":35.78,"h":35.85,"l":35.61,"n":1195,"o":35.615,"t":"2026-10-09T19:15:00Z","v":54425,"vw":35.728437},{"c":35.96,"h":36.05,"l":35.75,"n":2012,"o":35.75,"t":"2026-10-09T19:30:00Z","v":110421,"vw":35.894795},{"c":36.4,"h":36.62,"l":35.965,"n":5326,"o":35.965,"t":"2026-10-09T19:45:00Z","v":441722,"vw":36.401767},{"c":36.4,"h":36.4,"l":36.4,"n":34,"o":36.4,"t":"2026-10-09T20:00:00Z","v":211252,"vw":36.4},{"c":36.5942,"h":36.5942,"l":36.5942,"n":1,"o":36.5942,"t":"2026-10-09T21:15:00Z","v":150,"vw":36.5942},{"c":36.154,"h":36.154,"l":36.154,"n":4,"o":36.154,"t":"2026-10-09T23:45:00Z","v":216,"vw":36.154},{"c":36.38,"h":36.4,"l":36.38,"n":6,"o":36.4,"t":"2026-10-12T10:15:00Z","v":360,"vw":36.388896},{"c":36.7,"h":36.7,"l":36.7,"n":18,"o":36.7,"t":"2026-10-12T11:00:00Z","v":400,"vw":36.7},{"c":36.46,"h":36.56,"l":36.46,"n":6,"o":36.56,"t":"2026-10-12T11:15:00Z","v":310,"vw":36.51},{"c":36.75,"h":36.75,"l":36.75,"n":13,"o":36.75,"t":"2026-10-12T12:00:00Z","v":592,"vw":36.75},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-12T13:15:00Z","v":100,"vw":36.66},{"c":36.54,"h":37.34,"l":36.4,"n":417,"o":36.76,"t":"2026-10-12T13:30:00Z","v":34658,"vw":36.830666},{"c":36.315,"h":36.535,"l":36.06,"n":741,"o":36.535,"t":"2026-10-12T13:45:00Z","v":84343,"vw":36.319695},{"c":36.36,"h":36.46,"l":36.03,"n":876,"o":36.2875,"t":"2026-10-12T14:00:00Z","v":94628,"vw":36.320265},{"c":36.38,"h":36.46,"l":36.1501,"n":683,"o":36.355,"t":"2026-10-12T14:15:00Z","v":67282,"vw":36.351491},{"c":36.41,"h":36.5,"l":36.3,"n":605,"o":36.37,"t":"2026-10-12T14:30:00Z","v":30475,"vw":36.406752},{"c":36.385,"h":36.49,"l":36.34,"n":402,"o":36.385,"t":"2026-10-12T14:45:00Z","v":26793,"vw":36.40111},{"c":36.215,"h":36.565,"l":36.18,"n":868,"o":36.385,"t":"2026-10-12T15:00:00Z","v":71506,"vw":36.460575},{"c":36.025,"h":36.2,"l":35.95,"n":398,"o":36.175,"t":"2026-10-12T15:15:00Z","v":18258,"vw":36.087476},{"c":35.86,"h":36.06,"l":35.82,"n":533,"o":35.99,"t":"2026-10-12T15:30:00Z","v":33939,"vw":35.954036},{"c":35.855,"h":35.97,"l":35.85,"n":273,"o":35.89,"t":"2026-10-12T15:45:00Z","v":11193,"vw":35.894848},{"c":35.86,"h":36.04,"l":35.86,"n":380,"o":35.89,"t":"2026-10-12T16:00:00Z","v":16224,"vw":35.925429},{"c":35.64,"h":35.82,"l":35.605,"n":446,"o":35.82,"t":"2026-10-12T16:15:00Z","v":23417,"vw":35.693926},{"c":35.73,"h":35.75,"l":35.695,"n":203,"o":35.71,"t":"2026-10-12T16:30:00Z","v":7119,"vw":35.72533},{"c":35.86,"h":35.87,"l":35.7,"n":716,"o":35.7,"t":"2026-10-12T16:45:00Z","v":42210,"vw":35.826954},{"c":35.825,"h":35.92,"l":35.81,"n":408,"o":35.86,"t":"2026-10-12T17:00:00Z","v":16255,"vw":35.870708},{"c":35.775,"h":35.825,"l":35.74,"n":249,"o":35.825,"t":"2026-10-12T17:15:00Z","v":10610,"vw":35.774698},{"c":35.795,"h":35.8,"l":35.645,"n":473,"o":35.76,"t":"2026-10-12T17:30:00Z","v":19105,"vw":35.708821},{"c":35.765,"h":35.79,"l":35.7,"n":356,"o":35.79,"t":"2026-10-12T17:45:00Z","v":17175,"vw":35.749456},{"c":35.795,"h":35.8522,"l":35.7517,"n":324,"o":35.7517,"t":"2026-10-12T18:00:00Z","v":16892,"vw":35.814609},{"c":35.815,"h":35.83,"l":35.74,"n":331,"o":35.795,"t":"2026-10-12T18:15:00Z","v":15676,"vw":35.785276},{"c":35.87,"h":35.875,"l":35.785,"n":424,"o":35.83,"t":"2026-10-12T18:30:00Z","v":21773,"vw":35.835903},{"c":35.865,"h":35.915,"l":35.79,"n":470,"o":35.875,"t":"2026-10-12T18:45:00Z","v":24929,"vw":35.864933},{"c":35.665,"h":35.87,"l":35.64,"n":592,"o":35.86,"t":"2026-10-12T19:00:00Z","v":33744,"vw":35.723012},{"c":35.59,"h":35.66,"l":35.54,"n":853,"o":35.66,"t":"2026-10-12T19:15:00Z","v":44819,"vw":35.585617},{"c":35.57,"h":35.715,"l":35.57,"n":1210,"o":35.585,"t":"2026-10-12T19:30:00Z","v":58579,"vw":35.630227},{"c":35.67,"h":35.905,"l":35.51,"n":3841,"o":35.585,"t":"2026-10-12T19:45:00Z","v":571273,"vw":35.733181},{"c":35.67,"h":35.67,"l":35.67,"n":36,"o":35.67,"t":"2026-10-12T20:00:00Z","v":183271,"vw":35.67},{"c":35.3391,"h":35.3391,"l":35.3391,"n":1,"o":35.3391,"t":"2026-10-12T21:15:00Z","v":100,"vw":35.3391},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-12T21:45:00Z","v":100,"vw":35.33},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-12T23:45:00Z","v":285,"vw":35.15},{"c":35.51,"h":35.56,"l":35.51,"n":8,"o":35.56,"t":"2026-10-13T11:00:00Z","v":1362,"vw":35.530314},{"c":35.65,"h":35.76,"l":35.5,"n":56,"o":35.5,"t":"2026-10-13T11:30:00Z","v":6973,"vw":35.628757},{"c":35.71,"h":35.8,"l":35.55,"n":58,"o":35.55,"t":"2026-10-13T12:00:00Z","v":7645,"vw":35.676475},{"c":35.58,"h":35.66,"l":35.58,"n":16,"o":35.66,"t":"2026-10-13T12:15:00Z","v":890,"vw":35.626412},{"c":35.6,"h":35.76,"l":35.6,"n":7,"o":35.76,"t":"2026-10-13T13:00:00Z","v":1367,"vw":35.615385},{"c":35.63,"h":35.63,"l":35.63,"n":10,"o":35.63,"t":"2026-10-13T13:15:00Z","v":634,"vw":35.63},{"c":36.07,"h":36.09,"l":35.2101,"n":595,"o":35.47,"t":"2026-10-13T13:30:00Z","v":39324,"vw":35.699968},{"c":36.18,"h":36.23,"l":35.77,"n":316,"o":36.02,"t":"2026-10-13T13:45:00Z","v":17922,"vw":36.017977},{"c":36,"h":36.27,"l":35.94,"n":498,"o":36.18,"t":"2026-10-13T14:00:00Z","v":35604,"vw":36.052306},{"c":35.935,"h":36,"l":35.76,"n":452,"o":35.99,"t":"2026-10-13T14:15:00Z","v":17135,"vw":35.867415},{"c":35.8,"h":35.935,"l":35.68,"n":373,"o":35.9275,"t":"2026-10-13T14:30:00Z","v":14183,"vw":35.804299},{"c":35.665,"h":35.775,"l":35.64,"n":528,"o":35.76,"t":"2026-10-13T14:45:00Z","v":22338,"vw":35.682482},{"c":35.995,"h":35.995,"l":35.61,"n":502,"o":35.66,"t":"2026-10-13T15:00:00Z","v":20906,"vw":35.812018},{"c":35.97,"h":36.05,"l":35.915,"n":400,"o":35.99,"t":"2026-10-13T15:15:00Z","v":16794,"vw":35.986582},{"c":35.73,"h":35.98,"l":35.66,"n":507,"o":35.965,"t":"2026-10-13T15:30:00Z","v":18968,"vw":35.851132},{"c":35.68,"h":35.72,"l":35.575,"n":429,"o":35.72,"t":"2026-10-13T15:45:00Z","v":16289,"vw":35.654227},{"c":35.9099,"h":35.98,"l":35.5912,"n":296,"o":35.69,"t":"2026-10-13T16:00:00Z","v":12505,"vw":35.829011},{"c":35.9,"h":35.94,"l":35.85,"n":244,"o":35.895,"t":"2026-10-13T16:15:00Z","v":9144,"vw":35.898773},{"c":35.79,"h":35.93,"l":35.79,"n":501,"o":35.91,"t":"2026-10-13T16:30:00Z","v":17490,"vw":35.873137},{"c":35.6766,"h":35.76,"l":35.6,"n":309,"o":35.76,"t":"2026-10-13T16:45:00Z","v":10550,"vw":35.670739},{"c":35.57,"h":35.685,"l":35.55,"n":354,"o":35.68,"t":"2026-10-13T17:00:00Z","v":11568,"vw":35.631759},{"c":35.61,"h":35.63,"l":35.54,"n":351,"o":35.57,"t":"2026-10-13T17:15:00Z","v":10820,"vw":35.58567},{"c":35.84,"h":35.84,"l":35.617,"n":506,"o":35.625,"t":"2026-10-13T17:30:00Z","v":15488,"vw":35.727419},{"c":35.87,"h":35.89,"l":35.82,"n":462,"o":35.82,"t":"2026-10-13T17:45:00Z","v":16626,"vw":35.849125},{"c":35.88,"h":36.01,"l":35.83,"n":487,"o":35.845,"t":"2026-10-13T18:00:00Z","v":16475,"vw":35.932824},{"c":35.8,"h":35.89,"l":35.795,"n":432,"o":35.86,"t":"2026-10-13T18:15:00Z","v":20393,"vw":35.83811},{"c":35.75,"h":35.76,"l":35.56,"n":638,"o":35.755,"t":"2026-10-13T18:30:00Z","v":31421,"vw":35.695719},{"c":35.59,"h":35.745,"l":35.56,"n":495,"o":35.745,"t":"2026-10-13T18:45:00Z","v":16033,"vw":35.676178},{"c":35.42,"h":35.65,"l":35.33,"n":816,"o":35.59,"t":"2026-10-13T19:00:00Z","v":35482,"vw":35.474134},{"c":35.435,"h":35.46,"l":35.3,"n":796,"o":35.415,"t":"2026-10-13T19:15:00Z","v":35930,"vw":35.384198},{"c":35.58,"h":35.67,"l":35.43,"n":1357,"o":35.43,"t":"2026-10-13T19:30:00Z","v":75690,"vw":35.580392},{"c":35.4,"h":35.585,"l":35.35,"n":2825,"o":35.58,"t":"2026-10-13T19:45:00Z","v":167554,"vw":35.45972},{"c":35.41,"h":35.41,"l":35.41,"n":48,"o":35.41,"t":"2026-10-13T20:00:00Z","v":168270,"vw":35.41},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-13T20:30:00Z","v":346,"vw":35.41},{"c":35.25,"h":35.25,"l":35.2,"n":11,"o":35.2,"t":"2026-10-14T08:00:00Z","v":1105,"vw":35.229126},{"c":35,"h":35.25,"l":34.5,"n":19,"o":35.25,"t":"2026-10-14T13:00:00Z","v":1469,"vw":35.104246},{"c":35.21,"h":35.45,"l":34.2,"n":246,"o":34.67,"t":"2026-10-14T13:30:00Z","v":37262,"vw":34.633219},{"c":34.96,"h":35.565,"l":34.96,"n":354,"o":35.26,"t":"2026-10-14T13:45:00Z","v":29642,"vw":35.290876},{"c":34.72,"h":35.0495,"l":34.31,"n":627,"o":34.9801,"t":"2026-10-14T14:00:00Z","v":35418,"vw":34.586784},{"c":34.56,"h":34.93,"l":34.56,"n":596,"o":34.73,"t":"2026-10-14T14:15:00Z","v":29204,"vw":34.713944},{"c":34.61,"h":34.64,"l":34.44,"n":631,"o":34.561,"t":"2026-10-14T14:30:00Z","v":25888,"vw":34.556894},{"c":34.41,"h":34.67,"l":34.2701,"n":611,"o":34.63,"t":"2026-10-14T14:45:00Z","v":24830,"vw":34.460746},{"c":34.06,"h":34.46,"l":34.055,"n":454,"o":34.45,"t":"2026-10-14T15:00:00Z","v":23430,"vw":34.18111},{"c":34.015,"h":34.3,"l":34.015,"n":861,"o":34.06,"t":"2026-10-14T15:15:00Z","v":44313,"vw":34.133524},{"c":33.73,"h":34.03,"l":33.69,"n":1187,"o":34.01,"t":"2026-10-14T15:30:00Z","v":56792,"vw":33.862995},{"c":33.685,"h":33.87,"l":33.59,"n":582,"o":33.76,"t":"2026-10-14T15:45:00Z","v":24119,"vw":33.72351},{"c":33.52,"h":33.8,"l":33.52,"n":650,"o":33.695,"t":"2026-10-14T16:00:00Z","v":28995,"vw":33.617767},{"c":33.625,"h":33.69,"l":33.51,"n":587,"o":33.56,"t":"2026-10-14T16:15:00Z","v":28234,"vw":33.589924},{"c":33.555,"h":33.67,"l":33.37,"n":479,"o":33.67,"t":"2026-10-14T16:30:00Z","v":21216,"vw":33.500385},{"c":33.46,"h":33.7,"l":33.4,"n":540,"o":33.59,"t":"2026-10-14T16:45:00Z","v":28392,"vw":33.52803},{"c":33.325,"h":33.48,"l":33.31,"n":390,"o":33.44,"t":"2026-10-14T17:00:00Z","v":15140,"vw":33.366936},{"c":33.195,"h":33.37,"l":33.195,"n":599,"o":33.34,"t":"2026-10-14T17:15:00Z","v":26994,"vw":33.278838},{"c":32.98,"h":33.315,"l":32.95,"n":745,"o":33.21,"t":"2026-10-14T17:30:00Z","v":45016,"vw":33.119254},{"c":33.13,"h":33.15,"l":32.94,"n":714,"o":33,"t":"2026-10-14T17:45:00Z","v":33128,"vw":33.045148},{"c":33.125,"h":33.22,"l":33.035,"n":869,"o":33.13,"t":"2026-10-14T18:00:00Z","v":43369,"vw":33.120887},{"c":33.025,"h":33.135,"l":32.9543,"n":789,"o":33.135,"t":"2026-10-14T18:15:00Z","v":48753,"vw":33.061008},{"c":33.15,"h":33.2,"l":33.01,"n":1053,"o":33.01,"t":"2026-10-14T18:30:00Z","v":74321,"vw":33.107771},{"c":33.06,"h":33.19,"l":33.03,"n":841,"o":33.15,"t":"2026-10-14T18:45:00Z","v":36035,"vw":33.123247},{"c":32.81,"h":33.04,"l":32.77,"n":1126,"o":33.04,"t":"2026-10-14T19:00:00Z","v":56812,"vw":32.871515},{"c":32.95,"h":33.09,"l":32.815,"n":1271,"o":32.815,"t":"2026-10-14T19:15:00Z","v":90902,"vw":32.94189},{"c":32.895,"h":33.04,"l":32.88,"n":2246,"o":32.95,"t":"2026-10-14T19:30:00Z","v":118472,"vw":32.951265},{"c":33.09,"h":33.11,"l":32.695,"n":4334,"o":32.895,"t":"2026-10-14T19:45:00Z","v":298833,"vw":32.952099},{"c":33.08,"h":33.08,"l":33.08,"n":57,"o":33.08,"t":"2026-10-14T20:00:00Z","v":288592,"vw":33.08},{"c":32.96,"h":32.96,"l":32.96,"n":23,"o":32.96,"t":"2026-10-14T21:45:00Z","v":400,"vw":32.96},{"c":32.6395,"h":32.6395,"l":32.6395,"n":1,"o":32.6395,"t":"2026-10-14T22:15:00Z","v":159,"vw":32.6395},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-15T10:00:00Z","v":150,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-15T11:15:00Z","v":120,"vw":32.5},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-15T12:30:00Z","v":145,"vw":32.51},{"c":32.66,"h":32.66,"l":32.57,"n":4,"o":32.57,"t":"2026-10-15T13:00:00Z","v":1040,"vw":32.586531},{"c":32.5,"h":33.05,"l":32.5,"n":31,"o":33.05,"t":"2026-10-15T13:15:00Z","v":2189,"vw":32.974009},{"c":33.495,"h":33.905,"l":32.17,"n":848,"o":32.59,"t":"2026-10-15T13:30:00Z","v":73585,"vw":32.905902},{"c":33.54,"h":33.91,"l":33.265,"n":849,"o":33.465,"t":"2026-10-15T13:45:00Z","v":38277,"vw":33.480955},{"c":34.01,"h":34.11,"l":33.55,"n":900,"o":33.6,"t":"2026-10-15T14:00:00Z","v":46647,"vw":33.942781},{"c":33.62,"h":34.1,"l":33.5106,"n":586,"o":34.03,"t":"2026-10-15T14:15:00Z","v":22837,"vw":33.743987},{"c":33.575,"h":33.62,"l":33.36,"n":563,"o":33.595,"t":"2026-10-15T14:30:00Z","v":17638,"vw":33.46689},{"c":34.01,"h":34.01,"l":33.5,"n":572,"o":33.585,"t":"2026-10-15T14:45:00Z","v":14599,"vw":33.716214},{"c":34.53,"h":34.54,"l":33.89,"n":579,"o":33.92,"t":"2026-10-15T15:00:00Z","v":19676,"vw":34.311567},{"c":34.605,"h":34.605,"l":34.39,"n":712,"o":34.45,"t":"2026-10-15T15:15:00Z","v":22306,"vw":34.481853},{"c":34.59,"h":34.91,"l":34.535,"n":942,"o":34.595,"t":"2026-10-15T15:30:00Z","v":38440,"vw":34.742481},{"c":34.6,"h":34.695,"l":34.53,"n":367,"o":34.585,"t":"2026-10-15T15:45:00Z","v":18257,"vw":34.561538},{"c":34.5,"h":34.66,"l":34.36,"n":498,"o":34.63,"t":"2026-10-15T16:00:00Z","v":17815,"vw":34.485912},{"c":34.49,"h":34.53,"l":34.38,"n":300,"o":34.43,"t":"2026-10-15T16:15:00Z","v":10797,"vw":34.464121},{"c":34.54,"h":34.59,"l":34.44,"n":385,"o":34.475,"t":"2026-10-15T16:30:00Z","v":14968,"vw":34.519315},{"c":34.47,"h":34.538,"l":34.402,"n":247,"o":34.538,"t":"2026-10-15T16:45:00Z","v":11584,"vw":34.468159},{"c":34.94,"h":35.025,"l":34.41,"n":986,"o":34.47,"t":"2026-10-15T17:00:00Z","v":62513,"vw":34.826199},{"c":35.08,"h":35.14,"l":34.96,"n":887,"o":35,"t":"2026-10-15T17:15:00Z","v":51158,"vw":35.037795},{"c":35.23,"h":35.405,"l":35.07,"n":752,"o":35.09,"t":"2026-10-15T17:30:00Z","v":33368,"vw":35.234103},{"c":35.26,"h":35.39,"l":35.2101,"n":858,"o":35.24,"t":"2026-10-15T17:45:00Z","v":34769,"vw":35.310273},{"c":35.03,"h":35.305,"l":34.97,"n":1349,"o":35.29,"t":"2026-10-15T18:00:00Z","v":73080,"vw":35.098027},{"c":35.05,"h":35.065,"l":34.9,"n":1129,"o":35.04,"t":"2026-10-15T18:15:00Z","v":50223,"vw":35.001738},{"c":35.07,"h":35.07,"l":34.95,"n":1194,"o":35.05,"t":"2026-10-15T18:30:00Z","v":49069,"vw":35.016891},{"c":35.16,"h":35.17,"l":35.02,"n":746,"o":35.065,"t":"2026-10-15T18:45:00Z","v":34514,"vw":35.099554},{"c":35.25,"h":35.28,"l":35.16,"n":1145,"o":35.18,"t":"2026-10-15T19:00:00Z","v":53122,"vw":35.220432},{"c":35.305,"h":35.43,"l":35.22,"n":1257,"o":35.25,"t":"2026-10-15T19:15:00Z","v":71802,"vw":35.342533},{"c":35.15,"h":35.33,"l":35.03,"n":1888,"o":35.27,"t":"2026-10-15T19:30:00Z","v":81248,"vw":35.211116},{"c":35.1,"h":35.26,"l":35.02,"n":5392,"o":35.11,"t":"2026-10-15T19:45:00Z","v":285673,"vw":35.12487},{"c":35.16,"h":35.23,"l":35.1,"n":41,"o":35.1,"t":"2026-10-15T20:00:00Z","v":507687,"vw":35.100188},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T21:00:00Z","v":282,"vw":35.5},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-15T23:15:00Z","v":400,"vw":35.44},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-15T23:45:00Z","v":100,"vw":35.2},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-16T10:15:00Z","v":280,"vw":35.8},{"c":35.1,"h":35.5,"l":35.1,"n":54,"o":35.2,"t":"2026-10-16T11:15:00Z","v":6462,"vw":35.440446},{"c":35.04,"h":35.47,"l":35.04,"n":45,"o":35.32,"t":"2026-10-16T11:30:00Z","v":6305,"vw":35.394967},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-16T11:45:00Z","v":499,"vw":35.34},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-16T13:00:00Z","v":100,"vw":35.63},{"c":35.45,"h":36.2914,"l":35.38,"n":593,"o":35.47,"t":"2026-10-16T13:30:00Z","v":70770,"vw":35.705489},{"c":34.77,"h":35.435,"l":34.77,"n":403,"o":35.435,"t":"2026-10-16T13:45:00Z","v":49119,"vw":35.029366},{"c":34.36,"h":34.65,"l":34.061,"n":411,"o":34.6,"t":"2026-10-16T14:00:00Z","v":25767,"vw":34.379259},{"c":33.1,"h":34.4,"l":33.02,"n":566,"o":34.305,"t":"2026-10-16T14:15:00Z","v":30316,"vw":33.691058},{"c":33.54,"h":33.59,"l":33,"n":825,"o":33.17,"t":"2026-10-16T14:30:00Z","v":56711,"vw":33.215865},{"c":33.17,"h":33.86,"l":33.17,"n":404,"o":33.525,"t":"2026-10-16T14:45:00Z","v":29565,"vw":33.389563},{"c":32.55,"h":33.265,"l":32.295,"n":1674,"o":33.17,"t":"2026-10-16T15:00:00Z","v":110225,"vw":32.519371},{"c":32.625,"h":32.775,"l":32.52,"n":855,"o":32.5901,"t":"2026-10-16T15:15:00Z","v":38572,"vw":32.699774},{"c":32.68,"h":32.725,"l":32.55,"n":456,"o":32.5801,"t":"2026-10-16T15:30:00Z","v":14163,"vw":32.623661},{"c":32.585,"h":32.885,"l":32.51,"n":934,"o":32.675,"t":"2026-10-16T15:45:00Z","v":40233,"vw":32.65214},{"c":32.81,"h":32.81,"l":32.45,"n":598,"o":32.54,"t":"2026-10-16T16:00:00Z","v":19644,"vw":32.561497},{"c":32.805,"h":32.875,"l":32.7,"n":332,"o":32.875,"t":"2026-10-16T16:15:00Z","v":12033,"vw":32.760179},{"c":32.77,"h":32.84,"l":32.68,"n":578,"o":32.805,"t":"2026-10-16T16:30:00Z","v":22221,"vw":32.764176},{"c":32.6,"h":32.85,"l":32.58,"n":653,"o":32.78,"t":"2026-10-16T16:45:00Z","v":29273,"vw":32.66966},{"c":32.31,"h":32.6,"l":32.273,"n":1040,"o":32.58,"t":"2026-10-16T17:00:00Z","v":50633,"vw":32.418523},{"c":32.275,"h":32.425,"l":32.2,"n":943,"o":32.31,"t":"2026-10-16T17:15:00Z","v":43953,"vw":32.301656},{"c":32.41,"h":32.5,"l":32.275,"n":1019,"o":32.3,"t":"2026-10-16T17:30:00Z","v":50505,"vw":32.37474},{"c":32.31,"h":32.42,"l":32.3,"n":622,"o":32.41,"t":"2026-10-16T17:45:00Z","v":22338,"vw":32.353568},{"c":32.27,"h":32.32,"l":32.17,"n":843,"o":32.275,"t":"2026-10-16T18:00:00Z","v":49436,"vw":32.234201},{"c":32.26,"h":32.33,"l":32.205,"n":669,"o":32.31,"t":"2026-10-16T18:15:00Z","v":35911,"vw":32.273039},{"c":32.33,"h":32.4008,"l":32.2,"n":691,"o":32.24,"t":"2026-10-16T18:30:00Z","v":27700,"vw":32.30122},{"c":32.18,"h":32.3435,"l":32.11,"n":408,"o":32.3435,"t":"2026-10-16T18:45:00Z","v":23424,"vw":32.181817},{"c":32.22,"h":32.235,"l":31.93,"n":1138,"o":32.14,"t":"2026-10-16T19:00:00Z","v":53422,"vw":32.051966},{"c":32.33,"h":32.39,"l":32.17,"n":836,"o":32.17,"t":"2026-10-16T19:15:00Z","v":38649,"vw":32.304575},{"c":31.96,"h":33,"l":31.95,"n":2043,"o":32.325,"t":"2026-10-16T19:30:00Z","v":119974,"vw":32.27437},{"c":32.23,"h":32.26,"l":31.91,"n":6011,"o":31.935,"t":"2026-10-16T19:45:00Z","v":340768,"vw":32.130684},{"c":32.23,"h":32.23,"l":32.23,"n":38,"o":32.23,"t":"2026-10-16T20:00:00Z","v":259089,"vw":32.23},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T22:45:00Z","v":199,"vw":32.06},{"c":32,"h":32,"l":31.6,"n":15,"o":31.6,"t":"2026-10-16T23:00:00Z","v":933,"vw":31.83601},{"c":32.59,"h":32.59,"l":32.2,"n":3,"o":32.2,"t":"2026-10-19T11:00:00Z","v":300,"vw":32.450714},{"c":32.2079,"h":32.36,"l":32.2,"n":71,"o":32.2,"t":"2026-10-19T11:15:00Z","v":6215,"vw":32.274148},{"c":32.19,"h":32.21,"l":32.19,"n":6,"o":32.2,"t":"2026-10-19T11:30:00Z","v":899,"vw":32.201252},{"c":32.21,"h":32.4,"l":32.21,"n":15,"o":32.4,"t":"2026-10-19T12:30:00Z","v":1978,"vw":32.250158},{"c":32.01,"h":32.06,"l":32.01,"n":5,"o":32.06,"t":"2026-10-19T12:45:00Z","v":5138,"vw":32.01098},{"c":32.15,"h":32.38,"l":32.13,"n":35,"o":32.38,"t":"2026-10-19T13:15:00Z","v":2716,"vw":32.355238},{"c":32.56,"h":33.2,"l":32.43,"n":363,"o":32.43,"t":"2026-10-19T13:30:00Z","v":54423,"vw":32.801305},{"c":32.48,"h":32.565,"l":32.21,"n":460,"o":32.445,"t":"2026-10-19T13:45:00Z","v":29547,"vw":32.385905},{"c":32.76,"h":32.76,"l":32.355,"n":285,"o":32.355,"t":"2026-10-19T14:00:00Z","v":20473,"vw":32.529975},{"c":32.9992,"h":33.03,"l":32.56,"n":374,"o":32.76,"t":"2026-10-19T14:15:00Z","v":35557,"vw":32.87283},{"c":32.87,"h":32.915,"l":32.725,"n":159,"o":32.91,"t":"2026-10-19T14:30:00Z","v":9398,"vw":32.805374},{"c":32.875,"h":33.035,"l":32.77,"n":432,"o":32.87,"t":"2026-10-19T14:45:00Z","v":29304,"vw":32.911176},{"c":33.085,"h":33.17,"l":32.87,"n":408,"o":32.89,"t":"2026-10-19T15:00:00Z","v":25535,"vw":33.019342},{"c":33.06,"h":33.15,"l":32.935,"n":321,"o":33.0807,"t":"2026-10-19T15:15:00Z","v":16116,"vw":33.022597},{"c":33.17,"h":33.3,"l":32.98,"n":350,"o":33.0653,"t":"2026-10-19T15:30:00Z","v":13852,"vw":33.142597},{"c":33.05,"h":33.18,"l":33.03,"n":368,"o":33.17,"t":"2026-10-19T15:45:00Z","v":19004,"vw":33.107397},{"c":32.87,"h":33.13,"l":32.87,"n":494,"o":33.1,"t":"2026-10-19T16:00:00Z","v":33196,"vw":33.047708},{"c":32.87,"h":32.93,"l":32.8001,"n":413,"o":32.89,"t":"2026-10-19T16:15:00Z","v":20861,"vw":32.86586},{"c":32.97,"h":32.99,"l":32.86,"n":422,"o":32.94,"t":"2026-10-19T16:30:00Z","v":17887,"vw":32.908832},{"c":32.885,"h":33.02,"l":32.81,"n":346,"o":32.97,"t":"2026-10-19T16:45:00Z","v":15328,"vw":32.918616},{"c":32.935,"h":32.965,"l":32.84,"n":454,"o":32.885,"t":"2026-10-19T17:00:00Z","v":19715,"vw":32.914964},{"c":33.02,"h":33.02,"l":32.88,"n":448,"o":32.935,"t":"2026-10-19T17:15:00Z","v":16027,"vw":32.971078},{"c":33.14,"h":33.15,"l":32.97,"n":558,"o":33.06,"t":"2026-10-19T17:30:00Z","v":26678,"vw":33.048334},{"c":33.03,"h":33.095,"l":32.98,"n":449,"o":33.08,"t":"2026-10-19T17:45:00Z","v":17036,"vw":33.033555},{"c":32.99,"h":33.04,"l":32.91,"n":506,"o":33.03,"t":"2026-10-19T18:00:00Z","v":20276,"vw":32.983294},{"c":32.89,"h":32.99,"l":32.865,"n":469,"o":32.99,"t":"2026-10-19T18:15:00Z","v":19036,"vw":32.944686},{"c":33.025,"h":33.035,"l":32.89,"n":469,"o":32.89,"t":"2026-10-19T18:30:00Z","v":19744,"vw":32.968032},{"c":33.04,"h":33.06,"l":32.99,"n":633,"o":33.025,"t":"2026-10-19T18:45:00Z","v":27682,"vw":33.032697},{"c":33.02,"h":33.08,"l":33,"n":589,"o":33.04,"t":"2026-10-19T19:00:00Z","v":29537,"vw":33.036781},{"c":33.08,"h":33.26,"l":32.99,"n":1815,"o":33.01,"t":"2026-10-19T19:15:00Z","v":97772,"vw":33.104316},{"c":33.38,"h":33.4365,"l":33.09,"n":1051,"o":33.16,"t":"2026-10-19T19:30:00Z","v":59258,"vw":33.268439},{"c":33.35,"h":33.41,"l":33.23,"n":3915,"o":33.36,"t":"2026-10-19T19:45:00Z","v":257471,"vw":33.347323},{"c":33.1767,"h":33.34,"l":33.1767,"n":32,"o":33.34,"t":"2026-10-19T20:00:00Z","v":272540,"vw":33.32903},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T20:15:00Z","v":135,"vw":33},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-20T08:15:00Z","v":103,"vw":33.1},{"c":35.33,"h":35.41,"l":33.57,"n":1306,"o":33.63,"t":"2026-10-20T13:30:00Z","v":157680,"vw":34.772857},{"c":35.338,"h":36,"l":34.8835,"n":1480,"o":35.37,"t":"2026-10-20T13:45:00Z","v":161600,"vw":35.429586},{"c":35.16,"h":35.515,"l":34.9,"n":914,"o":35.42,"t":"2026-10-20T14:00:00Z","v":45531,"vw":35.272722},{"c":35.155,"h":35.285,"l":34.84,"n":1092,"o":35.07,"t":"2026-10-20T14:15:00Z","v":90381,"vw":35.089804},{"c":34.725,"h":35.32,"l":34.66,"n":862,"o":35.13,"t":"2026-10-20T14:30:00Z","v":49886,"vw":34.93149},{"c":34.83,"h":34.83,"l":34.32,"n":1238,"o":34.71,"t":"2026-10-20T14:45:00Z","v":124504,"vw":34.479619},{"c":35.05,"h":35.185,"l":34.785,"n":1108,"o":34.83,"t":"2026-10-20T15:00:00Z","v":61217,"vw":34.999954},{"c":35.085,"h":35.285,"l":34.93,"n":1045,"o":35.1,"t":"2026-10-20T15:15:00Z","v":56938,"vw":35.092669},{"c":35.22,"h":35.285,"l":34.93,"n":929,"o":35.0775,"t":"2026-10-20T15:30:00Z","v":51030,"vw":35.071046},{"c":35.195,"h":35.28,"l":35.13,"n":833,"o":35.22,"t":"2026-10-20T15:45:00Z","v":33878,"vw":35.186332},{"c":35.28,"h":35.29,"l":35.15,"n":808,"o":35.195,"t":"2026-10-20T16:00:00Z","v":32718,"vw":35.215767},{"c":35.315,"h":35.315,"l":35.155,"n":652,"o":35.29,"t":"2026-10-20T16:15:00Z","v":24138,"vw":35.226488},{"c":35.48,"h":35.56,"l":35.27,"n":611,"o":35.31,"t":"2026-10-20T16:30:00Z","v":29773,"vw":35.418523},{"c":35.44,"h":35.52,"l":35.335,"n":636,"o":35.475,"t":"2026-10-20T16:45:00Z","v":27279,"vw":35.43623},{"c":35.28,"h":35.49,"l":35.28,"n":912,"o":35.445,"t":"2026-10-20T17:00:00Z","v":55583,"vw":35.426694},{"c":34.6,"h":35.33,"l":34.56,"n":1305,"o":35.215,"t":"2026-10-20T17:15:00Z","v":105017,"vw":35.044969},{"c":35.05,"h":35.05,"l":34.515,"n":1101,"o":34.6,"t":"2026-10-20T17:30:00Z","v":74655,"vw":34.713894},{"c":34.99,"h":35.18,"l":34.97,"n":783,"o":35.04,"t":"2026-10-20T17:45:00Z","v":31074,"vw":35.042684},{"c":34.545,"h":34.95,"l":34.49,"n":1189,"o":34.94,"t":"2026-10-20T18:00:00Z","v":116117,"vw":34.784054},{"c":34.53,"h":34.63,"l":34.5,"n":559,"o":34.58,"t":"2026-10-20T18:15:00Z","v":22019,"vw":34.56285},{"c":34.315,"h":34.55,"l":34.3,"n":785,"o":34.54,"t":"2026-10-20T18:30:00Z","v":37273,"vw":34.407532},{"c":34.315,"h":34.38,"l":34.225,"n":911,"o":34.315,"t":"2026-10-20T18:45:00Z","v":49925,"vw":34.30518},{"c":34.3,"h":34.44,"l":34.3,"n":1086,"o":34.315,"t":"2026-10-20T19:00:00Z","v":44897,"vw":34.370674},{"c":34.365,"h":34.49,"l":34.24,"n":1577,"o":34.3,"t":"2026-10-20T19:15:00Z","v":80982,"vw":34.364187},{"c":34.285,"h":34.48,"l":34.2123,"n":1398,"o":34.37,"t":"2026-10-20T19:30:00Z","v":76476,"vw":34.34749},{"c":34.31,"h":34.44,"l":34.24,"n":4130,"o":34.31,"t":"2026-10-20T19:45:00Z","v":259539,"vw":34.338093},{"c":34.31,"h":34.43,"l":34.31,"n":36,"o":34.31,"t":"2026-10-20T20:00:00Z","v":403710,"vw":34.31007},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-20T23:30:00Z","v":100,"vw":34.3},{"c":34.38,"h":34.38,"l":34.3,"n":4,"o":34.3,"t":"2026-10-21T08:00:00Z","v":1290,"vw":34.313333},{"c":34.32,"h":34.32,"l":34.32,"n":9,"o":34.32,"t":"2026-10-21T11:00:00Z","v":200,"vw":34.32},{"c":34.56,"h":34.56,"l":34.35,"n":81,"o":34.35,"t":"2026-10-21T12:30:00Z","v":6958,"vw":34.431388},{"c":34.6,"h":34.7,"l":34.6,"n":21,"o":34.7,"t":"2026-10-21T13:15:00Z","v":3318,"vw":34.690772},{"c":34.7,"h":35.025,"l":34.01,"n":438,"o":34.45,"t":"2026-10-21T13:30:00Z","v":39944,"vw":34.56145},{"c":34.86,"h":34.89,"l":34.645,"n":214,"o":34.8292,"t":"2026-10-21T13:45:00Z","v":7563,"vw":34.797405},{"c":35.18,"h":35.18,"l":34.43,"n":624,"o":34.88,"t":"2026-10-21T14:00:00Z","v":60527,"vw":34.759012},{"c":35.155,"h":35.32,"l":35.01,"n":414,"o":35.21,"t":"2026-10-21T14:15:00Z","v":29045,"vw":35.128283},{"c":35.14,"h":35.24,"l":35.02,"n":364,"o":35.18,"t":"2026-10-21T14:30:00Z","v":23798,"vw":35.098726},{"c":35.18,"h":35.27,"l":35.0914,"n":439,"o":35.12,"t":"2026-10-21T14:45:00Z","v":21971,"vw":35.160093},{"c":35.2,"h":35.26,"l":35.02,"n":271,"o":35.165,"t":"2026-10-21T15:00:00Z","v":11546,"vw":35.181619},{"c":35.3405,"h":35.356,"l":35.15,"n":443,"o":35.24,"t":"2026-10-21T15:15:00Z","v":23235,"vw":35.277593},{"c":35.43,"h":35.53,"l":35.37,"n":585,"o":35.37,"t":"2026-10-21T15:30:00Z","v":26460,"vw":35.444388},{"c":35.56,"h":35.59,"l":35.45,"n":507,"o":35.47,"t":"2026-10-21T15:45:00Z","v":19599,"vw":35.520962},{"c":35.51,"h":35.56,"l":35.405,"n":634,"o":35.54,"t":"2026-10-21T16:00:00Z","v":26271,"vw":35.485768},{"c":35.47,"h":35.5,"l":35.365,"n":368,"o":35.5,"t":"2026-10-21T16:15:00Z","v":13817,"vw":35.430592},{"c":35.59,"h":35.7498,"l":35.44,"n":421,"o":35.48,"t":"2026-10-21T16:30:00Z","v":15599,"vw":35.541132},{"c":35.585,"h":35.64,"l":35.5,"n":357,"o":35.575,"t":"2026-10-21T16:45:00Z","v":9615,"vw":35.566801},{"c":35.45,"h":35.61,"l":35.45,"n":462,"o":35.55,"t":"2026-10-21T17:00:00Z","v":15904,"vw":35.525837},{"c":35.45,"h":35.49,"l":35.4,"n":292,"o":35.4101,"t":"2026-10-21T17:15:00Z","v":12246,"vw":35.443831},{"c":35.48,"h":35.5,"l":35.3976,"n":514,"o":35.45,"t":"2026-10-21T17:30:00Z","v":20438,"vw":35.449991},{"c":35.44,"h":35.49,"l":35.355,"n":417,"o":35.46,"t":"2026-10-21T17:45:00Z","v":19377,"vw":35.411693},{"c":35.45,"h":35.46,"l":35.32,"n":317,"o":35.41,"t":"2026-10-21T18:00:00Z","v":12628,"vw":35.401069},{"c":35.47,"h":35.52,"l":35.4,"n":389,"o":35.445,"t":"2026-10-21T18:15:00Z","v":14228,"vw":35.474182},{"c":35.38,"h":35.52,"l":35.38,"n":513,"o":35.46,"t":"2026-10-21T18:30:00Z","v":16876,"vw":35.442143},{"c":35.17,"h":35.4186,"l":35.17,"n":674,"o":35.4186,"t":"2026-10-21T18:45:00Z","v":23756,"vw":35.300937},{"c":34.915,"h":35.19,"l":34.915,"n":787,"o":35.188,"t":"2026-10-21T19:00:00Z","v":37415,"vw":35.09464},{"c":35.21,"h":35.22,"l":34.94,"n":907,"o":34.94,"t":"2026-10-21T19:15:00Z","v":54945,"vw":35.078138},{"c":35.22,"h":35.38,"l":35.22,"n":1022,"o":35.23,"t":"2026-10-21T19:30:00Z","v":41230,"vw":35.304309},{"c":35.275,"h":35.455,"l":35.25,"n":2968,"o":35.26,"t":"2026-10-21T19:45:00Z","v":171048,"vw":35.325138},{"c":35.29,"h":35.29,"l":35.29,"n":44,"o":35.29,"t":"2026-10-21T20:00:00Z","v":119662,"vw":35.29},{"c":35.5,"h":35.5,"l":35.29,"n":3,"o":35.29,"t":"2026-10-21T20:30:00Z","v":650,"vw":35.402462},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-21T22:15:00Z","v":150,"vw":35.96},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-21T22:45:00Z","v":300,"vw":35},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-21T23:15:00Z","v":200,"vw":35.6},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-22T08:00:00Z","v":1000,"vw":35},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-22T11:00:00Z","v":101,"vw":35.15},{"c":34.9,"h":35.05,"l":34.9,"n":44,"o":35.05,"t":"2026-10-22T11:15:00Z","v":4038,"vw":34.983482},{"c":35.25,"h":35.25,"l":35,"n":32,"o":35,"t":"2026-10-22T12:30:00Z","v":1391,"vw":35.141619},{"c":35.29,"h":35.3,"l":34.6739,"n":7,"o":34.7668,"t":"2026-10-22T13:00:00Z","v":2060,"vw":34.862601},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-22T13:15:00Z","v":300,"vw":34.84},{"c":35.89,"h":36.19,"l":35.29,"n":321,"o":35.29,"t":"2026-10-22T13:30:00Z","v":26371,"vw":35.561763},{"c":35.61,"h":35.94,"l":35.525,"n":347,"o":35.89,"t":"2026-10-22T13:45:00Z","v":30476,"vw":35.777806},{"c":35.415,"h":35.87,"l":35.32,"n":401,"o":35.7,"t":"2026-10-22T14:00:00Z","v":20522,"vw":35.601512},{"c":35.11,"h":35.55,"l":34.99,"n":616,"o":35.405,"t":"2026-10-22T14:15:00Z","v":22664,"vw":35.273315},{"c":35.28,"h":35.28,"l":34.98,"n":492,"o":35.07,"t":"2026-10-22T14:30:00Z","v":24497,"vw":35.109048},{"c":35.74,"h":35.74,"l":35.25,"n":542,"o":35.34,"t":"2026-10-22T14:45:00Z","v":25102,"vw":35.502167},{"c":35.38,"h":35.77,"l":35.33,"n":541,"o":35.77,"t":"2026-10-22T15:00:00Z","v":36468,"vw":35.527606},{"c":35.77,"h":35.8,"l":35.4,"n":539,"o":35.4,"t":"2026-10-22T15:15:00Z","v":19385,"vw":35.659286},{"c":35.55,"h":35.76,"l":35.55,"n":524,"o":35.75,"t":"2026-10-22T15:30:00Z","v":22085,"vw":35.667674},{"c":35.665,"h":35.79,"l":35.6,"n":530,"o":35.6,"t":"2026-10-22T15:45:00Z","v":22619,"vw":35.676847},{"c":35.71,"h":35.76,"l":35.49,"n":566,"o":35.69,"t":"2026-10-22T16:00:00Z","v":23880,"vw":35.658321},{"c":35.74,"h":35.8,"l":35.6701,"n":368,"o":35.69,"t":"2026-10-22T16:15:00Z","v":16043,"vw":35.740339},{"c":35.265,"h":35.71,"l":35.25,"n":523,"o":35.71,"t":"2026-10-22T16:30:00Z","v":17332,"vw":35.434633},{"c":35.42,"h":35.42,"l":35.16,"n":495,"o":35.265,"t":"2026-10-22T16:45:00Z","v":16500,"vw":35.247549},{"c":35.26,"h":35.44,"l":35.175,"n":422,"o":35.44,"t":"2026-10-22T17:00:00Z","v":14101,"vw":35.276163},{"c":35.22,"h":35.29,"l":35.12,"n":485,"o":35.235,"t":"2026-10-22T17:15:00Z","v":17074,"vw":35.216133},{"c":35.25,"h":35.25,"l":35.09,"n":411,"o":35.17,"t":"2026-10-22T17:30:00Z","v":15850,"vw":35.146269},{"c":35.29,"h":35.31,"l":35.21,"n":421,"o":35.25,"t":"2026-10-22T17:45:00Z","v":14896,"vw":35.259081},{"c":35.295,"h":35.355,"l":35.145,"n":503,"o":35.31,"t":"2026-10-22T18:00:00Z","v":16681,"vw":35.240897},{"c":35.33,"h":35.58,"l":35.22,"n":865,"o":35.2217,"t":"2026-10-22T18:15:00Z","v":60175,"vw":35.430269},{"c":35.45,"h":35.46,"l":35.2,"n":712,"o":35.325,"t":"2026-10-22T18:30:00Z","v":45831,"vw":35.336681},{"c":35.2,"h":35.43,"l":35.165,"n":881,"o":35.4,"t":"2026-10-22T18:45:00Z","v":33151,"vw":35.270586},{"c":35.44,"h":35.44,"l":35.14,"n":853,"o":35.205,"t":"2026-10-22T19:00:00Z","v":51238,"vw":35.26423},{"c":35.56,"h":35.63,"l":35.429,"n":889,"o":35.429,"t":"2026-10-22T19:15:00Z","v":32144,"vw":35.546392},{"c":35.005,"h":35.585,"l":34.97,"n":1505,"o":35.56,"t":"2026-10-22T19:30:00Z","v":89015,"vw":35.305401},{"c":35.11,"h":35.31,"l":34.9407,"n":3442,"o":34.9407,"t":"2026-10-22T19:45:00Z","v":194490,"vw":35.121118},{"c":35.1,"h":35.1,"l":35.1,"n":50,"o":35.1,"t":"2026-10-22T20:00:00Z","v":211115,"vw":35.1},{"c":35.5,"h":35.5,"l":35.5,"n":28,"o":35.5,"t":"2026-10-22T20:15:00Z","v":5445,"vw":35.5},{"c":36.1,"h":36.1,"l":35.5,"n":84,"o":35.5,"t":"2026-10-22T20:30:00Z","v":5857,"vw":35.774533},{"c":36.57,"h":36.61,"l":35.94,"n":48,"o":35.94,"t":"2026-10-22T21:00:00Z","v":7789,"vw":36.302724},{"c":36.55,"h":36.55,"l":36.55,"n":4,"o":36.55,"t":"2026-10-22T21:15:00Z","v":201,"vw":36.55},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-22T21:30:00Z","v":100,"vw":36.23},{"c":36.06,"h":36.11,"l":36.06,"n":4,"o":36.11,"t":"2026-10-22T22:15:00Z","v":865,"vw":36.08763},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-22T23:30:00Z","v":100,"vw":36.03},{"c":35.95,"h":36.03,"l":35.95,"n":4,"o":36.03,"t":"2026-10-22T23:45:00Z","v":977,"vw":35.99827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3656480713510164,"strike":50.17003506634516,"iv":0.8341789443641652,"gamma":0.02071366492043965,"theta":-0.025863420197194405,"vega":0.017747715230637867,"rho":0.002463123550724226,"breakevenPct":40.57213668343858},{"delta":0.15,"premium":0.5847877358490565,"strike":47.04009433962264,"iv":0.8150099056603773,"gamma":0.028050943396226415,"theta":-0.03354764150943396,"vega":0.023522169811320753,"rho":0.003685083576407196,"breakevenPct":32.47533261605478},{"delta":0.2,"premium":0.8402908805031448,"strike":45.0746855345912,"iv":0.8253086477987421,"gamma":0.03339685534591195,"theta":-0.041016194968553465,"vega":0.028317767295597488,"rho":0.004887792482336179,"breakevenPct":27.71898863725824},{"delta":0.25,"premium":1.0897622699386504,"strike":43.155674846625764,"iv":0.8026090490797546,"gamma":0.03898542944785276,"theta":-0.045136196319018405,"vega":0.03204110429447853,"rho":0.006097441597297448,"breakevenPct":23.07492939239058},{"delta":0.3,"premium":1.310576923076923,"strike":41.37019230769231,"iv":0.7588336538461539,"gamma":0.04523846153846154,"theta":-0.046725961538461536,"vega":0.035017307692307695,"rho":0.007327454697171799,"breakevenPct":18.722584786562525},{"delta":0.35,"premium":1.5408516707416464,"strike":39.79421352893235,"iv":0.7155106764466178,"gamma":0.050862184189079056,"theta":-0.04732925835370823,"vega":0.037355175224123884,"rho":0.008552316034491615,"breakevenPct":14.979319053335187},{"delta":0.4,"premium":1.8668500407497968,"strike":38.77546862265689,"iv":0.7145734311328443,"gamma":0.05265517522412388,"theta":-0.04895925020374898,"vega":0.03861841890790546,"rho":0.009715574955922261,"breakevenPct":13.052346768864197},{"delta":0.45,"premium":2.1928484107579465,"strike":37.756723716381416,"iv":0.713636185819071,"gamma":0.0544481662591687,"theta":-0.05058924205378973,"vega":0.039881662591687045,"rho":0.010878833877352905,"breakevenPct":11.125374484393213},{"delta":0.5,"premium":2.5848306332842417,"strike":36.811487481590575,"iv":0.7135927835051546,"gamma":0.054486892488954344,"theta":-0.05077967599410898,"vega":0.03992459499263623,"rho":0.011995316495570894,"breakevenPct":9.586420347356917},{"delta":0.55,"premium":2.999042709867452,"strike":35.89101620029455,"iv":0.7138505154639175,"gamma":0.05393460972017673,"theta":-0.05048512518409426,"vega":0.03955640648011782,"rho":0.013096040252278736,"breakevenPct":8.17818890170236},{"delta":0.6,"premium":3.4135593220338976,"strike":34.9728813559322,"iv":0.7133721355932203,"gamma":0.05335118644067797,"theta":-0.05007416949152543,"vega":0.03912732203389831,"rho":0.014196584156724217,"breakevenPct":6.777303693925168},{"delta":0.65,"premium":3.8372881355932202,"strike":34.12542372881356,"iv":0.6906263728813559,"gamma":0.05182576271186441,"theta":-0.046141966101694916,"vega":0.03685613559322034,"rho":0.01529168753023327,"breakevenPct":5.598642181938179},{"delta":0.7,"premium":4.261016949152542,"strike":33.277966101694915,"iv":0.6678806101694915,"gamma":0.05030033898305085,"theta":-0.04220976271186441,"vega":0.03458494915254238,"rho":0.016386790903742322,"breakevenPct":4.419980669951193},{"delta":0.75,"premium":4.711616571892771,"strike":32.41673436230707,"iv":0.646517059301381,"gamma":0.04837709179528838,"theta":-0.03818700243704306,"vega":0.03213696181965882,"rho":0.017461707037605283,"breakevenPct":3.277749469262402},{"delta":0.8,"premium":5.4630381803411865,"strike":31.401299756295693,"iv":0.640627538586515,"gamma":0.04200016246953696,"theta":-0.03315044679122664,"vega":0.027709666937449227,"rho":0.018310624561771738,"breakevenPct":2.5433600462778214},{"delta":0.85,"premium":6.214459788789601,"strike":30.38586515028432,"iv":0.6347380178716491,"gamma":0.03562323314378554,"theta":-0.02811389114541024,"vega":0.023282372055239645,"rho":0.019159542085938192,"breakevenPct":1.8089706232932425}],"put":[{"delta":0.1,"premium":0.5436048661899235,"strike":25.691219248664968,"iv":1.0392097433307568,"gamma":0.017307806774221595,"theta":-0.030062197199060718,"vega":0.017503177806573275,"rho":-0.0033113364802010844,"breakevenPct":30.04836054944355},{"delta":0.15,"premium":0.8440490430622009,"strike":28.376196172248804,"iv":0.9295086124401915,"gamma":0.024373923444976076,"theta":-0.036736602870813394,"vega":0.02324401913875598,"rho":-0.004981995396735696,"breakevenPct":23.415446094056744},{"delta":0.2,"premium":1.217852870813397,"strike":29.87141148325359,"iv":0.9402741626794259,"gamma":0.02927822966507177,"theta":-0.0449901913875598,"vega":0.028267942583732057,"rho":-0.006715515779357393,"breakevenPct":20.296081745646205},{"delta":0.25,"premium":1.591233407079646,"strike":31.263827433628318,"iv":0.9156201327433628,"gamma":0.03399701327433628,"theta":-0.049036504424778755,"vega":0.031834292035398226,"rho":-0.008449543711743253,"breakevenPct":17.46149088581733},{"delta":0.3,"premium":1.9823434622467768,"strike":32.62200736648251,"iv":0.8914247697974217,"gamma":0.038390331491712705,"theta":-0.05265138121546961,"vega":0.035109852670349904,"rho":-0.01019698186946919,"breakevenPct":14.771449501430531},{"delta":0.35,"premium":2.523319521178637,"strike":33.773020257826886,"iv":0.8992056169429097,"gamma":0.04018591160220994,"theta":-0.05596629834254143,"vega":0.03708959484346225,"rho":-0.012057118586636457,"breakevenPct":13.074545934219064},{"delta":0.4,"premium":3.064295580110498,"strike":34.92403314917127,"iv":0.9069864640883978,"gamma":0.04198149171270718,"theta":-0.059281215469613256,"vega":0.039069337016574585,"rho":-0.013917255303803725,"breakevenPct":11.377642367007594},{"delta":0.45,"premium":3.8434825870646767,"strike":36.16169154228856,"iv":0.9314773134328358,"gamma":0.04158885572139304,"theta":-0.06177691542288557,"vega":0.039757611940298504,"rho":-0.01595841741190383,"breakevenPct":10.10233948477364},{"delta":0.5,"premium":4.639502487562189,"strike":37.40547263681592,"iv":0.9571489552238805,"gamma":0.041041592039801,"theta":-0.0642147263681592,"vega":0.04035462686567164,"rho":-0.018012371464116963,"breakevenPct":8.856828513897842},{"delta":0.55,"premium":5.5659316427783905,"strike":38.77342888643881,"iv":0.9677593164277839,"gamma":0.04008313120176406,"theta":-0.06373781697905181,"vega":0.03983969128996692,"rho":-0.02016862486035485,"breakevenPct":7.628658571181042},{"delta":0.6,"premium":6.568535127055306,"strike":40.205530642750375,"iv":0.9810573991031389,"gamma":0.03883826606875934,"theta":-0.06307533632286996,"vega":0.03911913303437967,"rho":-0.022384168541243782,"breakevenPct":6.4339484959803475},{"delta":0.65,"premium":8.10067264573991,"strike":42.073991031390136,"iv":1.02612466367713,"gamma":0.03554977578475336,"theta":-0.06285112107623318,"vega":0.037474887892376685,"rho":-0.025011345740981617,"breakevenPct":5.498418955075884},{"delta":0.7,"premium":9.626829268292681,"strike":43.97103658536585,"iv":1.0419310975609757,"gamma":0.03279939024390244,"theta":-0.05926951219512196,"vega":0.03509939024390244,"rho":-0.027635069102157076,"breakevenPct":4.466739034566995},{"delta":0.75,"premium":11.872043010752689,"strike":46.545698924731184,"iv":1.0883376344086022,"gamma":0.028865053763440857,"theta":-0.05605806451612903,"vega":0.032154301075268815,"rho":-0.030822498892639803,"breakevenPct":3.550331254579998},{"delta":0.8,"premium":16.48847459493041,"strike":51.416810811153475,"iv":1.2323065787770497,"gamma":0.022555667860633864,"theta":-0.05507296560693029,"vega":0.028316896327714135,"rho":-0.03587681578145112,"breakevenPct":2.8419020411041287}]},"raw":{"call":[{"delta":0.1,"premium":0.3656480713510164,"strike":50.17003506634516,"iv":0.8341789443641652,"gamma":0.02071366492043965,"theta":-0.025863420197194405,"vega":0.017747715230637867,"rho":0.002463123550724226,"breakevenPct":40.57213668343858},{"delta":0.15,"premium":0.5847877358490565,"strike":47.04009433962264,"iv":0.8150099056603773,"gamma":0.028050943396226415,"theta":-0.03354764150943396,"vega":0.023522169811320753,"rho":0.003685083576407196,"breakevenPct":32.47533261605478},{"delta":0.2,"premium":0.8402908805031448,"strike":45.0746855345912,"iv":0.8253086477987421,"gamma":0.03339685534591195,"theta":-0.041016194968553465,"vega":0.028317767295597488,"rho":0.004887792482336179,"breakevenPct":27.71898863725824},{"delta":0.25,"premium":1.0897622699386504,"strike":43.155674846625764,"iv":0.8026090490797546,"gamma":0.03898542944785276,"theta":-0.045136196319018405,"vega":0.03204110429447853,"rho":0.006097441597297448,"breakevenPct":23.07492939239058},{"delta":0.3,"premium":1.310576923076923,"strike":41.37019230769231,"iv":0.7588336538461539,"gamma":0.04523846153846154,"theta":-0.046725961538461536,"vega":0.035017307692307695,"rho":0.007327454697171799,"breakevenPct":18.722584786562525},{"delta":0.35,"premium":1.5408516707416464,"strike":39.79421352893235,"iv":0.7155106764466178,"gamma":0.050862184189079056,"theta":-0.04732925835370823,"vega":0.037355175224123884,"rho":0.008552316034491615,"breakevenPct":14.979319053335187},{"delta":0.4,"premium":1.8668500407497968,"strike":38.77546862265689,"iv":0.7145734311328443,"gamma":0.05265517522412388,"theta":-0.04895925020374898,"vega":0.03861841890790546,"rho":0.009715574955922261,"breakevenPct":13.052346768864197},{"delta":0.45,"premium":2.1928484107579465,"strike":37.756723716381416,"iv":0.713636185819071,"gamma":0.0544481662591687,"theta":-0.05058924205378973,"vega":0.039881662591687045,"rho":0.010878833877352905,"breakevenPct":11.125374484393213},{"delta":0.5,"premium":2.5848306332842417,"strike":36.811487481590575,"iv":0.7135927835051546,"gamma":0.054486892488954344,"theta":-0.05077967599410898,"vega":0.03992459499263623,"rho":0.011995316495570894,"breakevenPct":9.586420347356917},{"delta":0.55,"premium":2.999042709867452,"strike":35.89101620029455,"iv":0.7138505154639175,"gamma":0.05393460972017673,"theta":-0.05048512518409426,"vega":0.03955640648011782,"rho":0.013096040252278736,"breakevenPct":8.17818890170236},{"delta":0.6,"premium":3.4135593220338976,"strike":34.9728813559322,"iv":0.7133721355932203,"gamma":0.05335118644067797,"theta":-0.05007416949152543,"vega":0.03912732203389831,"rho":0.014196584156724217,"breakevenPct":6.777303693925168},{"delta":0.65,"premium":3.8372881355932202,"strike":34.12542372881356,"iv":0.6906263728813559,"gamma":0.05182576271186441,"theta":-0.046141966101694916,"vega":0.03685613559322034,"rho":0.01529168753023327,"breakevenPct":5.598642181938179},{"delta":0.7,"premium":4.261016949152542,"strike":33.277966101694915,"iv":0.6678806101694915,"gamma":0.05030033898305085,"theta":-0.04220976271186441,"vega":0.03458494915254238,"rho":0.016386790903742322,"breakevenPct":4.419980669951193},{"delta":0.75,"premium":4.711616571892771,"strike":32.41673436230707,"iv":0.646517059301381,"gamma":0.04837709179528838,"theta":-0.03818700243704306,"vega":0.03213696181965882,"rho":0.017461707037605283,"breakevenPct":3.277749469262402},{"delta":0.8,"premium":5.4630381803411865,"strike":31.401299756295693,"iv":0.640627538586515,"gamma":0.04200016246953696,"theta":-0.03315044679122664,"vega":0.027709666937449227,"rho":0.018310624561771738,"breakevenPct":2.5433600462778214},{"delta":0.85,"premium":6.214459788789601,"strike":30.38586515028432,"iv":0.6347380178716491,"gamma":0.03562323314378554,"theta":-0.02811389114541024,"vega":0.023282372055239645,"rho":0.019159542085938192,"breakevenPct":1.8089706232932425}],"put":[{"delta":0.1,"premium":0.5436048661899235,"strike":25.691219248664968,"iv":1.0392097433307568,"gamma":0.017307806774221595,"theta":-0.030062197199060718,"vega":0.017503177806573275,"rho":-0.0033113364802010844,"breakevenPct":30.04836054944355},{"delta":0.15,"premium":0.8440490430622009,"strike":28.376196172248804,"iv":0.9295086124401915,"gamma":0.024373923444976076,"theta":-0.036736602870813394,"vega":0.02324401913875598,"rho":-0.004981995396735696,"breakevenPct":23.415446094056744},{"delta":0.2,"premium":1.217852870813397,"strike":29.87141148325359,"iv":0.9402741626794259,"gamma":0.02927822966507177,"theta":-0.0449901913875598,"vega":0.028267942583732057,"rho":-0.006715515779357393,"breakevenPct":20.296081745646205},{"delta":0.25,"premium":1.591233407079646,"strike":31.263827433628318,"iv":0.9156201327433628,"gamma":0.03399701327433628,"theta":-0.049036504424778755,"vega":0.031834292035398226,"rho":-0.008449543711743253,"breakevenPct":17.46149088581733},{"delta":0.3,"premium":1.9823434622467768,"strike":32.62200736648251,"iv":0.8914247697974217,"gamma":0.038390331491712705,"theta":-0.05265138121546961,"vega":0.035109852670349904,"rho":-0.01019698186946919,"breakevenPct":14.771449501430531},{"delta":0.35,"premium":2.523319521178637,"strike":33.773020257826886,"iv":0.8992056169429097,"gamma":0.04018591160220994,"theta":-0.05596629834254143,"vega":0.03708959484346225,"rho":-0.012057118586636457,"breakevenPct":13.074545934219064},{"delta":0.4,"premium":3.064295580110498,"strike":34.92403314917127,"iv":0.9069864640883978,"gamma":0.04198149171270718,"theta":-0.059281215469613256,"vega":0.039069337016574585,"rho":-0.013917255303803725,"breakevenPct":11.377642367007594},{"delta":0.45,"premium":3.8434825870646767,"strike":36.16169154228856,"iv":0.9314773134328358,"gamma":0.04158885572139304,"theta":-0.06177691542288557,"vega":0.039757611940298504,"rho":-0.01595841741190383,"breakevenPct":10.10233948477364},{"delta":0.5,"premium":4.639502487562189,"strike":37.40547263681592,"iv":0.9571489552238805,"gamma":0.041041592039801,"theta":-0.0642147263681592,"vega":0.04035462686567164,"rho":-0.018012371464116963,"breakevenPct":8.856828513897842},{"delta":0.55,"premium":5.5659316427783905,"strike":38.77342888643881,"iv":0.9677593164277839,"gamma":0.04008313120176406,"theta":-0.06373781697905181,"vega":0.03983969128996692,"rho":-0.02016862486035485,"breakevenPct":7.628658571181042},{"delta":0.6,"premium":6.568535127055306,"strike":40.205530642750375,"iv":0.9810573991031389,"gamma":0.03883826606875934,"theta":-0.06307533632286996,"vega":0.03911913303437967,"rho":-0.022384168541243782,"breakevenPct":6.4339484959803475},{"delta":0.65,"premium":8.10067264573991,"strike":42.073991031390136,"iv":1.02612466367713,"gamma":0.03554977578475336,"theta":-0.06285112107623318,"vega":0.037474887892376685,"rho":-0.025011345740981617,"breakevenPct":5.498418955075884},{"delta":0.7,"premium":9.626829268292681,"strike":43.97103658536585,"iv":1.0419310975609757,"gamma":0.03279939024390244,"theta":-0.05926951219512196,"vega":0.03509939024390244,"rho":-0.027635069102157076,"breakevenPct":4.466739034566995},{"delta":0.75,"premium":11.872043010752689,"strike":46.545698924731184,"iv":1.0883376344086022,"gamma":0.028865053763440857,"theta":-0.05605806451612903,"vega":0.032154301075268815,"rho":-0.030822498892639803,"breakevenPct":3.550331254579998},{"delta":0.8,"premium":16.48847459493041,"strike":51.416810811153475,"iv":1.2323065787770497,"gamma":0.022555667860633864,"theta":-0.05507296560693029,"vega":0.028316896327714135,"rho":-0.03587681578145112,"breakevenPct":2.8419020411041287}]}},"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"}}