{"symbol":"HESM","url":"https://intraalpha.com/companies/HESM","capturedAt":"2026-10-22T23:01:51.545Z","state":"ready","quote":{"symbol":"HESM","last_price":30.04,"prev_close":31.07,"regular_close":30.04,"change":-1.03,"change_pct":-3.3151,"regular_change":-1.03,"regular_change_pct":-3.3151,"extended_change":0,"extended_change_pct":0,"bid":30.16,"ask":30.44,"bid_size":300,"ask_size":200,"volume":4508257,"vwap":30.048387,"open":31.05,"high":31.2,"low":29.52,"close":30.04,"trade_count":33571,"last_trade_at":"2026-10-22T23:00:00.001974536Z","last_quote_at":"2026-10-22T21:51:27.534632615Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:39.494384426-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HESM","fetched_at":"2026-10-22T23:01:50.241464+00:00","name":"Hess Midstream Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Hess Midstream LP owns, develops, operates and acquires midstream assets. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6405962000,"ebitda":1225500000,"pe_ratio":10.71,"peg_ratio":1.57,"book_value":4.009,"dividend_per_share":3.087,"dividend_yield":0.101,"eps":2.9,"revenue_ttm":1614200000,"gross_profit_ttm":1251800000,"profit_margin":0.232,"operating_margin_ttm":0.635,"return_on_assets_ttm":0.144,"return_on_equity_ttm":1.507,"quarterly_earnings_growth":0.014,"quarterly_revenue_growth":-0.037,"analyst_target_price":33.67,"analyst_number":0,"beta":0.561,"fifty_two_week_high":41.32,"fifty_two_week_low":29.84,"fifty_day_ma":37.69,"two_hundred_day_ma":38.06,"shares_outstanding":128351000,"forward_pe":9.91,"price_to_sales":3.969,"price_to_book":9.67,"ev_to_revenue":5.38,"ev_to_ebitda":6.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:50.241464+00:00"},"optionObservedAt":"2026-10-22T19:45:20.879Z","bars":[{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T11:30:00Z","v":300,"vw":31},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-15T11:40:00Z","v":100,"vw":30.75},{"c":30.86,"h":30.86,"l":30.85,"n":3,"o":30.85,"t":"2026-10-15T12:05:00Z","v":324,"vw":30.856865},{"c":30.84,"h":30.86,"l":30.84,"n":2,"o":30.86,"t":"2026-10-15T12:10:00Z","v":415,"vw":30.850602},{"c":30.78,"h":30.8,"l":30.78,"n":4,"o":30.78,"t":"2026-10-15T12:35:00Z","v":400,"vw":30.785},{"c":30.9,"h":30.9,"l":30.85,"n":13,"o":30.85,"t":"2026-10-15T12:50:00Z","v":684,"vw":30.880862},{"c":30.35,"h":31,"l":30.3,"n":530,"o":30.89,"t":"2026-10-15T13:30:00Z","v":69429,"vw":30.595478},{"c":30.245,"h":30.4899,"l":30.22,"n":295,"o":30.38,"t":"2026-10-15T13:35:00Z","v":19682,"vw":30.354002},{"c":30.215,"h":30.31,"l":30.17,"n":326,"o":30.22,"t":"2026-10-15T13:40:00Z","v":22224,"vw":30.211918},{"c":30.045,"h":30.19,"l":29.98,"n":650,"o":30.19,"t":"2026-10-15T13:45:00Z","v":53108,"vw":30.035822},{"c":29.9,"h":30.01,"l":29.9,"n":430,"o":30,"t":"2026-10-15T13:50:00Z","v":39615,"vw":29.963061},{"c":29.975,"h":29.975,"l":29.85,"n":403,"o":29.92,"t":"2026-10-15T13:55:00Z","v":44977,"vw":29.909448},{"c":30.105,"h":30.105,"l":29.87,"n":269,"o":29.95,"t":"2026-10-15T14:00:00Z","v":36076,"vw":30.010983},{"c":30.16,"h":30.17,"l":30.025,"n":284,"o":30.105,"t":"2026-10-15T14:05:00Z","v":19814,"vw":30.101982},{"c":30.2,"h":30.2,"l":30.11,"n":235,"o":30.165,"t":"2026-10-15T14:10:00Z","v":23578,"vw":30.15843},{"c":30.4,"h":30.455,"l":30.2201,"n":290,"o":30.24,"t":"2026-10-15T14:15:00Z","v":28859,"vw":30.329908},{"c":30.34,"h":30.45,"l":30.33,"n":272,"o":30.4,"t":"2026-10-15T14:20:00Z","v":16787,"vw":30.382044},{"c":30.385,"h":30.41,"l":30.34,"n":291,"o":30.34,"t":"2026-10-15T14:25:00Z","v":22420,"vw":30.365106},{"c":30.46,"h":30.52,"l":30.3675,"n":386,"o":30.385,"t":"2026-10-15T14:30:00Z","v":25567,"vw":30.432195},{"c":30.42,"h":30.5,"l":30.41,"n":289,"o":30.47,"t":"2026-10-15T14:35:00Z","v":22136,"vw":30.463539},{"c":30.485,"h":30.5,"l":30.41,"n":264,"o":30.4148,"t":"2026-10-15T14:40:00Z","v":14807,"vw":30.457488},{"c":30.425,"h":30.475,"l":30.41,"n":230,"o":30.47,"t":"2026-10-15T14:45:00Z","v":18281,"vw":30.439596},{"c":30.41,"h":30.48,"l":30.39,"n":242,"o":30.44,"t":"2026-10-15T14:50:00Z","v":11587,"vw":30.434244},{"c":30.43,"h":30.43,"l":30.37,"n":279,"o":30.42,"t":"2026-10-15T14:55:00Z","v":14715,"vw":30.403737},{"c":30.385,"h":30.4369,"l":30.38,"n":211,"o":30.4369,"t":"2026-10-15T15:00:00Z","v":11784,"vw":30.407827},{"c":30.34,"h":30.4,"l":30.34,"n":248,"o":30.4,"t":"2026-10-15T15:05:00Z","v":13314,"vw":30.375987},{"c":30.47,"h":30.47,"l":30.295,"n":229,"o":30.35,"t":"2026-10-15T15:10:00Z","v":20963,"vw":30.421441},{"c":30.65,"h":30.67,"l":30.47,"n":593,"o":30.47,"t":"2026-10-15T15:15:00Z","v":95724,"vw":30.561145},{"c":30.54,"h":30.74,"l":30.53,"n":413,"o":30.645,"t":"2026-10-15T15:20:00Z","v":66631,"vw":30.699466},{"c":30.655,"h":30.6699,"l":30.53,"n":361,"o":30.54,"t":"2026-10-15T15:25:00Z","v":42082,"vw":30.607269},{"c":30.51,"h":30.655,"l":30.51,"n":329,"o":30.655,"t":"2026-10-15T15:30:00Z","v":37481,"vw":30.600571},{"c":30.565,"h":30.65,"l":30.5235,"n":517,"o":30.53,"t":"2026-10-15T15:35:00Z","v":125245,"vw":30.592007},{"c":30.6,"h":30.6594,"l":30.57,"n":151,"o":30.57,"t":"2026-10-15T15:40:00Z","v":11493,"vw":30.610956},{"c":30.655,"h":30.66,"l":30.61,"n":235,"o":30.612569,"t":"2026-10-15T15:45:00Z","v":13269,"vw":30.63693},{"c":30.62,"h":30.66,"l":30.56,"n":231,"o":30.64,"t":"2026-10-15T15:50:00Z","v":14168,"vw":30.622986},{"c":30.64,"h":30.66,"l":30.61,"n":217,"o":30.61,"t":"2026-10-15T15:55:00Z","v":9069,"vw":30.633866},{"c":30.62,"h":30.645,"l":30.59,"n":232,"o":30.645,"t":"2026-10-15T16:00:00Z","v":13681,"vw":30.616191},{"c":30.63,"h":30.64,"l":30.6,"n":265,"o":30.63,"t":"2026-10-15T16:05:00Z","v":15558,"vw":30.623086},{"c":30.64,"h":30.66,"l":30.63,"n":207,"o":30.63,"t":"2026-10-15T16:10:00Z","v":10953,"vw":30.64711},{"c":30.58,"h":30.64,"l":30.57,"n":263,"o":30.64,"t":"2026-10-15T16:15:00Z","v":15984,"vw":30.597749},{"c":30.68,"h":30.68,"l":30.57,"n":351,"o":30.58,"t":"2026-10-15T16:20:00Z","v":28091,"vw":30.646573},{"c":30.695,"h":30.695,"l":30.615,"n":265,"o":30.67,"t":"2026-10-15T16:25:00Z","v":18054,"vw":30.653601},{"c":30.74,"h":30.78,"l":30.6803,"n":426,"o":30.6803,"t":"2026-10-15T16:30:00Z","v":48967,"vw":30.73015},{"c":30.78,"h":30.816,"l":30.725,"n":355,"o":30.74,"t":"2026-10-15T16:35:00Z","v":43111,"vw":30.751488},{"c":30.76,"h":30.775,"l":30.705,"n":259,"o":30.77,"t":"2026-10-15T16:40:00Z","v":35620,"vw":30.73918},{"c":30.7868,"h":30.795,"l":30.73,"n":232,"o":30.765,"t":"2026-10-15T16:45:00Z","v":20908,"vw":30.751114},{"c":30.79,"h":30.85,"l":30.7735,"n":321,"o":30.78,"t":"2026-10-15T16:50:00Z","v":21826,"vw":30.798119},{"c":30.75,"h":30.82,"l":30.75,"n":240,"o":30.79,"t":"2026-10-15T16:55:00Z","v":21879,"vw":30.780037},{"c":30.8,"h":30.8,"l":30.72,"n":451,"o":30.75,"t":"2026-10-15T17:00:00Z","v":60037,"vw":30.761676},{"c":30.82,"h":30.88,"l":30.82,"n":247,"o":30.83,"t":"2026-10-15T17:05:00Z","v":29672,"vw":30.843094},{"c":31.005,"h":31.02,"l":30.8,"n":458,"o":30.8117,"t":"2026-10-15T17:10:00Z","v":67239,"vw":30.852049},{"c":31.016,"h":31.115,"l":31.005,"n":292,"o":31.005,"t":"2026-10-15T17:15:00Z","v":25090,"vw":31.062328},{"c":30.9523,"h":31.015,"l":30.94,"n":276,"o":31.01,"t":"2026-10-15T17:20:00Z","v":42529,"vw":30.985803},{"c":30.97,"h":30.98,"l":30.94,"n":195,"o":30.97,"t":"2026-10-15T17:25:00Z","v":28186,"vw":30.950557},{"c":30.965,"h":30.98,"l":30.95,"n":156,"o":30.98,"t":"2026-10-15T17:30:00Z","v":13853,"vw":30.96553},{"c":30.95,"h":30.99,"l":30.94,"n":253,"o":30.965,"t":"2026-10-15T17:35:00Z","v":21252,"vw":30.963944},{"c":30.88,"h":30.96,"l":30.87,"n":226,"o":30.95,"t":"2026-10-15T17:40:00Z","v":14220,"vw":30.923775},{"c":30.79,"h":30.9,"l":30.79,"n":339,"o":30.87,"t":"2026-10-15T17:45:00Z","v":61244,"vw":30.867593},{"c":30.77,"h":30.82,"l":30.77,"n":320,"o":30.8,"t":"2026-10-15T17:50:00Z","v":18638,"vw":30.793272},{"c":30.73,"h":30.76,"l":30.71,"n":197,"o":30.76,"t":"2026-10-15T17:55:00Z","v":12645,"vw":30.742226},{"c":30.72,"h":30.75,"l":30.69,"n":192,"o":30.71,"t":"2026-10-15T18:00:00Z","v":15830,"vw":30.714822},{"c":30.67,"h":30.75,"l":30.67,"n":173,"o":30.75,"t":"2026-10-15T18:05:00Z","v":6789,"vw":30.721154},{"c":30.58,"h":30.7,"l":30.58,"n":219,"o":30.695,"t":"2026-10-15T18:10:00Z","v":13315,"vw":30.643515},{"c":30.54,"h":30.576,"l":30.53,"n":182,"o":30.565,"t":"2026-10-15T18:15:00Z","v":9463,"vw":30.552383},{"c":30.55,"h":30.55,"l":30.51,"n":265,"o":30.53,"t":"2026-10-15T18:20:00Z","v":14293,"vw":30.536865},{"c":30.55,"h":30.56,"l":30.53,"n":277,"o":30.55,"t":"2026-10-15T18:25:00Z","v":13533,"vw":30.547022},{"c":30.56,"h":30.56,"l":30.525,"n":222,"o":30.55,"t":"2026-10-15T18:30:00Z","v":14442,"vw":30.54753},{"c":30.56,"h":30.585,"l":30.55,"n":403,"o":30.56,"t":"2026-10-15T18:35:00Z","v":30542,"vw":30.574135},{"c":30.62,"h":30.68,"l":30.545,"n":411,"o":30.56,"t":"2026-10-15T18:40:00Z","v":50436,"vw":30.645189},{"c":30.635,"h":30.67,"l":30.63,"n":348,"o":30.64,"t":"2026-10-15T18:45:00Z","v":38902,"vw":30.657197},{"c":30.595,"h":30.64,"l":30.59,"n":380,"o":30.63,"t":"2026-10-15T18:50:00Z","v":44567,"vw":30.610537},{"c":30.57,"h":30.605,"l":30.56,"n":313,"o":30.59,"t":"2026-10-15T18:55:00Z","v":15576,"vw":30.575374},{"c":30.585,"h":30.6,"l":30.58,"n":231,"o":30.59,"t":"2026-10-15T19:00:00Z","v":12523,"vw":30.591463},{"c":30.57,"h":30.58,"l":30.56,"n":167,"o":30.58,"t":"2026-10-15T19:05:00Z","v":8389,"vw":30.567468},{"c":30.595,"h":30.6,"l":30.53,"n":473,"o":30.57,"t":"2026-10-15T19:10:00Z","v":26454,"vw":30.568825},{"c":30.57,"h":30.6016,"l":30.565,"n":257,"o":30.6,"t":"2026-10-15T19:15:00Z","v":23600,"vw":30.578315},{"c":30.6,"h":30.63,"l":30.57,"n":358,"o":30.57,"t":"2026-10-15T19:20:00Z","v":23456,"vw":30.612737},{"c":30.665,"h":30.665,"l":30.59,"n":454,"o":30.59,"t":"2026-10-15T19:25:00Z","v":24191,"vw":30.628671},{"c":30.7,"h":30.7,"l":30.64,"n":415,"o":30.65,"t":"2026-10-15T19:30:00Z","v":41269,"vw":30.669212},{"c":30.6391,"h":30.71,"l":30.62,"n":472,"o":30.7,"t":"2026-10-15T19:35:00Z","v":25458,"vw":30.659379},{"c":30.62,"h":30.64,"l":30.6,"n":512,"o":30.63,"t":"2026-10-15T19:40:00Z","v":33332,"vw":30.628585},{"c":30.68,"h":30.7,"l":30.62,"n":566,"o":30.62,"t":"2026-10-15T19:45:00Z","v":47267,"vw":30.657953},{"c":30.6,"h":30.7,"l":30.6,"n":804,"o":30.69,"t":"2026-10-15T19:50:00Z","v":73041,"vw":30.64359},{"c":30.615,"h":30.66,"l":30.56,"n":3073,"o":30.6,"t":"2026-10-15T19:55:00Z","v":299442,"vw":30.629726},{"c":30.62,"h":30.62,"l":30.62,"n":29,"o":30.62,"t":"2026-10-15T20:00:00Z","v":740726,"vw":30.62},{"c":30.75,"h":30.76,"l":30.75,"n":4,"o":30.76,"t":"2026-10-15T20:10:00Z","v":345,"vw":30.756667},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-15T20:30:00Z","v":200,"vw":30.8},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-15T21:25:00Z","v":100,"vw":31.23},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T22:20:00Z","v":536,"vw":31},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-15T23:35:00Z","v":100,"vw":31.23},{"c":31.2407,"h":31.2407,"l":31.2407,"n":1,"o":31.2407,"t":"2026-10-16T11:55:00Z","v":100,"vw":31.2407},{"c":31.198,"h":31.198,"l":31.198,"n":1,"o":31.198,"t":"2026-10-16T12:25:00Z","v":1000,"vw":31.198},{"c":30.77,"h":30.85,"l":30.71,"n":106,"o":30.74,"t":"2026-10-16T13:30:00Z","v":13637,"vw":30.777281},{"c":30.79,"h":30.95,"l":30.71,"n":179,"o":30.8283,"t":"2026-10-16T13:35:00Z","v":9971,"vw":30.79592},{"c":30.785,"h":30.83,"l":30.695,"n":242,"o":30.83,"t":"2026-10-16T13:40:00Z","v":20653,"vw":30.738038},{"c":30.95,"h":30.955,"l":30.785,"n":194,"o":30.785,"t":"2026-10-16T13:45:00Z","v":14677,"vw":30.85172},{"c":30.945,"h":31.005,"l":30.92,"n":185,"o":30.955,"t":"2026-10-16T13:50:00Z","v":10973,"vw":30.958227},{"c":30.795,"h":30.96,"l":30.795,"n":205,"o":30.96,"t":"2026-10-16T13:55:00Z","v":17203,"vw":30.839841},{"c":30.83,"h":30.87,"l":30.72,"n":273,"o":30.765,"t":"2026-10-16T14:00:00Z","v":25637,"vw":30.783154},{"c":30.815,"h":30.86,"l":30.805,"n":257,"o":30.83,"t":"2026-10-16T14:05:00Z","v":19865,"vw":30.838734},{"c":30.77,"h":30.81,"l":30.73,"n":197,"o":30.81,"t":"2026-10-16T14:10:00Z","v":20654,"vw":30.767476},{"c":30.745,"h":30.79,"l":30.74,"n":241,"o":30.77,"t":"2026-10-16T14:15:00Z","v":23721,"vw":30.755564},{"c":30.8,"h":30.84,"l":30.73,"n":202,"o":30.73,"t":"2026-10-16T14:20:00Z","v":16095,"vw":30.782818},{"c":30.86,"h":30.87,"l":30.8,"n":179,"o":30.8,"t":"2026-10-16T14:25:00Z","v":15913,"vw":30.840906},{"c":30.845,"h":30.9,"l":30.83,"n":247,"o":30.86,"t":"2026-10-16T14:30:00Z","v":21329,"vw":30.858256},{"c":30.845,"h":30.8569,"l":30.82,"n":210,"o":30.83,"t":"2026-10-16T14:35:00Z","v":15418,"vw":30.840032},{"c":30.805,"h":30.85,"l":30.795,"n":201,"o":30.845,"t":"2026-10-16T14:40:00Z","v":17372,"vw":30.817727},{"c":30.86,"h":30.89,"l":30.79,"n":179,"o":30.805,"t":"2026-10-16T14:45:00Z","v":11591,"vw":30.861904},{"c":30.885,"h":30.89,"l":30.84,"n":257,"o":30.87,"t":"2026-10-16T14:50:00Z","v":25641,"vw":30.86032},{"c":30.85,"h":30.91,"l":30.83,"n":278,"o":30.9,"t":"2026-10-16T14:55:00Z","v":23420,"vw":30.8782},{"c":30.85,"h":30.88,"l":30.84,"n":206,"o":30.845,"t":"2026-10-16T15:00:00Z","v":17308,"vw":30.853577},{"c":30.88,"h":30.89,"l":30.85,"n":233,"o":30.85,"t":"2026-10-16T15:05:00Z","v":23848,"vw":30.87418},{"c":30.835,"h":30.88,"l":30.82,"n":209,"o":30.88,"t":"2026-10-16T15:10:00Z","v":11041,"vw":30.850425},{"c":30.74,"h":30.835,"l":30.65,"n":483,"o":30.835,"t":"2026-10-16T15:15:00Z","v":52271,"vw":30.779519},{"c":30.575,"h":30.7399,"l":30.56,"n":217,"o":30.7399,"t":"2026-10-16T15:20:00Z","v":19626,"vw":30.640486},{"c":30.53,"h":30.595,"l":30.53,"n":175,"o":30.57,"t":"2026-10-16T15:25:00Z","v":9857,"vw":30.567199},{"c":30.54,"h":30.59,"l":30.51,"n":130,"o":30.55,"t":"2026-10-16T15:30:00Z","v":11705,"vw":30.545685},{"c":30.55,"h":30.57,"l":30.5,"n":312,"o":30.54,"t":"2026-10-16T15:35:00Z","v":41716,"vw":30.515115},{"c":30.575,"h":30.58,"l":30.53,"n":131,"o":30.55,"t":"2026-10-16T15:40:00Z","v":8841,"vw":30.553648},{"c":30.5899,"h":30.61,"l":30.56,"n":174,"o":30.56,"t":"2026-10-16T15:45:00Z","v":16229,"vw":30.596862},{"c":30.58,"h":30.61,"l":30.56,"n":179,"o":30.59,"t":"2026-10-16T15:50:00Z","v":11129,"vw":30.583737},{"c":30.635,"h":30.68,"l":30.6,"n":184,"o":30.6028,"t":"2026-10-16T15:55:00Z","v":13235,"vw":30.624441},{"c":30.63,"h":30.63,"l":30.59,"n":115,"o":30.62,"t":"2026-10-16T16:00:00Z","v":7578,"vw":30.615959},{"c":30.605,"h":30.63,"l":30.59,"n":153,"o":30.63,"t":"2026-10-16T16:05:00Z","v":11092,"vw":30.606863},{"c":30.56,"h":30.62,"l":30.56,"n":161,"o":30.62,"t":"2026-10-16T16:10:00Z","v":10100,"vw":30.582094},{"c":30.575,"h":30.5887,"l":30.54,"n":125,"o":30.56,"t":"2026-10-16T16:15:00Z","v":9555,"vw":30.559812},{"c":30.6,"h":30.618,"l":30.575,"n":155,"o":30.575,"t":"2026-10-16T16:20:00Z","v":7773,"vw":30.60121},{"c":30.685,"h":30.685,"l":30.6,"n":156,"o":30.6,"t":"2026-10-16T16:25:00Z","v":13031,"vw":30.643657},{"c":30.695,"h":30.695,"l":30.67,"n":109,"o":30.685,"t":"2026-10-16T16:30:00Z","v":6151,"vw":30.678864},{"c":30.65,"h":30.71,"l":30.63,"n":178,"o":30.69,"t":"2026-10-16T16:35:00Z","v":11734,"vw":30.692057},{"c":30.595,"h":30.69,"l":30.57,"n":271,"o":30.66,"t":"2026-10-16T16:40:00Z","v":22740,"vw":30.638229},{"c":30.625,"h":30.64,"l":30.595,"n":180,"o":30.595,"t":"2026-10-16T16:45:00Z","v":10439,"vw":30.61792},{"c":30.66,"h":30.665,"l":30.6,"n":197,"o":30.625,"t":"2026-10-16T16:50:00Z","v":14023,"vw":30.635707},{"c":30.62,"h":30.67,"l":30.61,"n":228,"o":30.66,"t":"2026-10-16T16:55:00Z","v":18413,"vw":30.643823},{"c":30.64,"h":30.64,"l":30.59,"n":244,"o":30.62,"t":"2026-10-16T17:00:00Z","v":15791,"vw":30.612107},{"c":30.51,"h":30.665,"l":30.51,"n":443,"o":30.65,"t":"2026-10-16T17:05:00Z","v":72079,"vw":30.583725},{"c":30.545,"h":30.56,"l":30.52,"n":196,"o":30.535,"t":"2026-10-16T17:10:00Z","v":10479,"vw":30.537594},{"c":30.5729,"h":30.6199,"l":30.54,"n":247,"o":30.545,"t":"2026-10-16T17:15:00Z","v":16138,"vw":30.572312},{"c":30.595,"h":30.6,"l":30.55,"n":286,"o":30.57,"t":"2026-10-16T17:20:00Z","v":28007,"vw":30.565841},{"c":30.66,"h":30.68,"l":30.61,"n":186,"o":30.61,"t":"2026-10-16T17:25:00Z","v":18272,"vw":30.615975},{"c":30.635,"h":30.67,"l":30.61,"n":165,"o":30.67,"t":"2026-10-16T17:30:00Z","v":9960,"vw":30.638209},{"c":30.61,"h":30.66,"l":30.61,"n":141,"o":30.64,"t":"2026-10-16T17:35:00Z","v":9242,"vw":30.631095},{"c":30.66,"h":30.69,"l":30.61,"n":199,"o":30.6172,"t":"2026-10-16T17:40:00Z","v":10804,"vw":30.653218},{"c":30.67,"h":30.685,"l":30.635,"n":244,"o":30.66,"t":"2026-10-16T17:45:00Z","v":12304,"vw":30.656823},{"c":30.675,"h":30.695,"l":30.65,"n":189,"o":30.665,"t":"2026-10-16T17:50:00Z","v":12740,"vw":30.675151},{"c":30.66,"h":30.68,"l":30.65,"n":169,"o":30.68,"t":"2026-10-16T17:55:00Z","v":7742,"vw":30.661595},{"c":30.645,"h":30.66,"l":30.62,"n":226,"o":30.65,"t":"2026-10-16T18:00:00Z","v":10116,"vw":30.639302},{"c":30.59,"h":30.65,"l":30.575,"n":234,"o":30.64,"t":"2026-10-16T18:05:00Z","v":18835,"vw":30.616075},{"c":30.59,"h":30.6,"l":30.58,"n":165,"o":30.595,"t":"2026-10-16T18:10:00Z","v":13119,"vw":30.594044},{"c":30.55,"h":30.62,"l":30.54,"n":232,"o":30.61,"t":"2026-10-16T18:15:00Z","v":26345,"vw":30.583842},{"c":30.485,"h":30.56,"l":30.48,"n":284,"o":30.545,"t":"2026-10-16T18:20:00Z","v":27906,"vw":30.519831},{"c":30.515,"h":30.5299,"l":30.47,"n":177,"o":30.48,"t":"2026-10-16T18:25:00Z","v":14780,"vw":30.50082},{"c":30.575,"h":30.58,"l":30.51,"n":322,"o":30.53,"t":"2026-10-16T18:30:00Z","v":28919,"vw":30.547559},{"c":30.57,"h":30.59,"l":30.57,"n":142,"o":30.575,"t":"2026-10-16T18:35:00Z","v":7274,"vw":30.577182},{"c":30.575,"h":30.595,"l":30.55,"n":245,"o":30.56,"t":"2026-10-16T18:40:00Z","v":31005,"vw":30.565853},{"c":30.555,"h":30.6,"l":30.555,"n":199,"o":30.58,"t":"2026-10-16T18:45:00Z","v":11524,"vw":30.578462},{"c":30.54,"h":30.555,"l":30.51,"n":230,"o":30.555,"t":"2026-10-16T18:50:00Z","v":15344,"vw":30.522629},{"c":30.595,"h":30.595,"l":30.54,"n":240,"o":30.54,"t":"2026-10-16T18:55:00Z","v":16318,"vw":30.568154},{"c":30.68,"h":30.68,"l":30.58,"n":240,"o":30.59,"t":"2026-10-16T19:00:00Z","v":22483,"vw":30.629713},{"c":30.72,"h":30.725,"l":30.665,"n":299,"o":30.67,"t":"2026-10-16T19:05:00Z","v":32616,"vw":30.689695},{"c":30.725,"h":30.725,"l":30.7,"n":211,"o":30.72,"t":"2026-10-16T19:10:00Z","v":12126,"vw":30.713175},{"c":30.7,"h":30.735,"l":30.69,"n":253,"o":30.725,"t":"2026-10-16T19:15:00Z","v":18424,"vw":30.715743},{"c":30.63,"h":30.72,"l":30.63,"n":319,"o":30.7,"t":"2026-10-16T19:20:00Z","v":18065,"vw":30.685839},{"c":30.65,"h":30.67,"l":30.6001,"n":443,"o":30.635,"t":"2026-10-16T19:25:00Z","v":54271,"vw":30.642485},{"c":30.645,"h":30.67,"l":30.61,"n":495,"o":30.67,"t":"2026-10-16T19:30:00Z","v":57284,"vw":30.643141},{"c":30.605,"h":30.66,"l":30.6,"n":406,"o":30.645,"t":"2026-10-16T19:35:00Z","v":39190,"vw":30.622371},{"c":30.62,"h":30.64,"l":30.61,"n":326,"o":30.62,"t":"2026-10-16T19:40:00Z","v":30594,"vw":30.622745},{"c":30.64,"h":30.645,"l":30.59,"n":734,"o":30.625,"t":"2026-10-16T19:45:00Z","v":68397,"vw":30.623878},{"c":30.74,"h":30.75,"l":30.62,"n":589,"o":30.64,"t":"2026-10-16T19:50:00Z","v":52554,"vw":30.687825},{"c":30.68,"h":30.815,"l":30.675,"n":2735,"o":30.73,"t":"2026-10-16T19:55:00Z","v":322243,"vw":30.760955},{"c":30.66,"h":30.67,"l":30.66,"n":36,"o":30.67,"t":"2026-10-16T20:00:00Z","v":294463,"vw":30.660044},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-16T23:55:00Z","v":131,"vw":31},{"c":30.7,"h":31,"l":30.7,"n":8,"o":31,"t":"2026-10-19T08:00:00Z","v":353,"vw":30.8},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-19T10:40:00Z","v":100,"vw":30.63},{"c":30.55,"h":30.77,"l":30.55,"n":28,"o":30.77,"t":"2026-10-19T11:00:00Z","v":1522,"vw":30.631993},{"c":30.58,"h":30.58,"l":30.575,"n":8,"o":30.575,"t":"2026-10-19T11:30:00Z","v":1135,"vw":30.577961},{"c":30.6491,"h":30.6491,"l":30.6491,"n":3,"o":30.6491,"t":"2026-10-19T11:35:00Z","v":827,"vw":30.6491},{"c":30.5,"h":30.5,"l":30.5,"n":6,"o":30.5,"t":"2026-10-19T11:40:00Z","v":936,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-19T12:10:00Z","v":123,"vw":30.5},{"c":30.55,"h":30.6,"l":30.55,"n":6,"o":30.6,"t":"2026-10-19T12:40:00Z","v":470,"vw":30.575},{"c":30.57,"h":30.57,"l":30.57,"n":2,"o":30.57,"t":"2026-10-19T12:45:00Z","v":200,"vw":30.57},{"c":30.5101,"h":30.5233,"l":30.5101,"n":2,"o":30.5233,"t":"2026-10-19T13:10:00Z","v":250,"vw":30.5167},{"c":30.53,"h":30.53,"l":30.53,"n":5,"o":30.53,"t":"2026-10-19T13:25:00Z","v":631,"vw":30.53},{"c":30.4802,"h":30.6,"l":30.28,"n":185,"o":30.4,"t":"2026-10-19T13:30:00Z","v":52578,"vw":30.411145},{"c":30.4,"h":30.5,"l":30.365,"n":158,"o":30.4773,"t":"2026-10-19T13:35:00Z","v":8233,"vw":30.419652},{"c":30.415,"h":30.44,"l":30.3471,"n":216,"o":30.4,"t":"2026-10-19T13:40:00Z","v":21402,"vw":30.412773},{"c":30.3508,"h":30.4242,"l":30.35,"n":201,"o":30.4242,"t":"2026-10-19T13:45:00Z","v":21288,"vw":30.379096},{"c":30.36,"h":30.39,"l":30.25,"n":293,"o":30.37,"t":"2026-10-19T13:50:00Z","v":59655,"vw":30.302161},{"c":30.41,"h":30.43,"l":30.34,"n":283,"o":30.4,"t":"2026-10-19T13:55:00Z","v":87847,"vw":30.388275},{"c":30.47,"h":30.5,"l":30.38,"n":187,"o":30.41,"t":"2026-10-19T14:00:00Z","v":20609,"vw":30.439094},{"c":30.52,"h":30.56,"l":30.46,"n":172,"o":30.46,"t":"2026-10-19T14:05:00Z","v":14596,"vw":30.516816},{"c":30.4006,"h":30.52,"l":30.4006,"n":155,"o":30.51,"t":"2026-10-19T14:10:00Z","v":28411,"vw":30.49618},{"c":30.44,"h":30.46,"l":30.425,"n":98,"o":30.425,"t":"2026-10-19T14:15:00Z","v":3055,"vw":30.443442},{"c":30.455,"h":30.455,"l":30.37,"n":248,"o":30.41,"t":"2026-10-19T14:20:00Z","v":24380,"vw":30.400382},{"c":30.385,"h":30.425,"l":30.3625,"n":344,"o":30.42,"t":"2026-10-19T14:25:00Z","v":54620,"vw":30.395831},{"c":30.37,"h":30.41,"l":30.36,"n":259,"o":30.4,"t":"2026-10-19T14:30:00Z","v":23752,"vw":30.391489},{"c":30.365,"h":30.39,"l":30.36,"n":160,"o":30.365,"t":"2026-10-19T14:35:00Z","v":17530,"vw":30.370866},{"c":30.38,"h":30.44,"l":30.36,"n":301,"o":30.37,"t":"2026-10-19T14:40:00Z","v":22561,"vw":30.386987},{"c":30.4,"h":30.415,"l":30.36,"n":180,"o":30.415,"t":"2026-10-19T14:45:00Z","v":20618,"vw":30.381012},{"c":30.34,"h":30.408,"l":30.34,"n":281,"o":30.38,"t":"2026-10-19T14:50:00Z","v":29485,"vw":30.374174},{"c":30.37,"h":30.37,"l":30.33,"n":119,"o":30.33,"t":"2026-10-19T14:55:00Z","v":7296,"vw":30.344229},{"c":30.4301,"h":30.4557,"l":30.37,"n":200,"o":30.37,"t":"2026-10-19T15:00:00Z","v":16509,"vw":30.397193},{"c":30.455,"h":30.455,"l":30.41,"n":192,"o":30.44,"t":"2026-10-19T15:05:00Z","v":9841,"vw":30.425848},{"c":30.35,"h":30.44,"l":30.34,"n":299,"o":30.44,"t":"2026-10-19T15:10:00Z","v":30565,"vw":30.384972},{"c":30.365,"h":30.37,"l":30.35,"n":74,"o":30.35,"t":"2026-10-19T15:15:00Z","v":3637,"vw":30.367732},{"c":30.4374,"h":30.4374,"l":30.35,"n":210,"o":30.35,"t":"2026-10-19T15:20:00Z","v":20107,"vw":30.369118},{"c":30.47,"h":30.47,"l":30.44,"n":136,"o":30.45,"t":"2026-10-19T15:25:00Z","v":9904,"vw":30.44973},{"c":30.42,"h":30.455,"l":30.4,"n":120,"o":30.455,"t":"2026-10-19T15:30:00Z","v":8394,"vw":30.429349},{"c":30.4852,"h":30.4852,"l":30.42,"n":191,"o":30.43,"t":"2026-10-19T15:35:00Z","v":9739,"vw":30.443817},{"c":30.4496,"h":30.48,"l":30.4496,"n":75,"o":30.48,"t":"2026-10-19T15:40:00Z","v":2746,"vw":30.466926},{"c":30.4542,"h":30.48,"l":30.44,"n":179,"o":30.48,"t":"2026-10-19T15:45:00Z","v":9130,"vw":30.461929},{"c":30.5,"h":30.5,"l":30.45,"n":159,"o":30.45,"t":"2026-10-19T15:50:00Z","v":8469,"vw":30.478534},{"c":30.49,"h":30.5,"l":30.48,"n":191,"o":30.5,"t":"2026-10-19T15:55:00Z","v":7881,"vw":30.493645},{"c":30.54,"h":30.54,"l":30.505,"n":120,"o":30.505,"t":"2026-10-19T16:00:00Z","v":6609,"vw":30.516516},{"c":30.5,"h":30.54,"l":30.49,"n":155,"o":30.54,"t":"2026-10-19T16:05:00Z","v":7986,"vw":30.520638},{"c":30.465,"h":30.49,"l":30.455,"n":149,"o":30.49,"t":"2026-10-19T16:10:00Z","v":10492,"vw":30.472008},{"c":30.49,"h":30.49,"l":30.46,"n":140,"o":30.4692,"t":"2026-10-19T16:15:00Z","v":10423,"vw":30.471193},{"c":30.48,"h":30.5,"l":30.44,"n":212,"o":30.4604,"t":"2026-10-19T16:20:00Z","v":11841,"vw":30.480352},{"c":30.48,"h":30.493,"l":30.47,"n":53,"o":30.48,"t":"2026-10-19T16:25:00Z","v":3130,"vw":30.480043},{"c":30.5,"h":30.52,"l":30.48,"n":193,"o":30.48,"t":"2026-10-19T16:30:00Z","v":8953,"vw":30.4883},{"c":30.38,"h":30.48,"l":30.365,"n":217,"o":30.48,"t":"2026-10-19T16:35:00Z","v":19416,"vw":30.407407},{"c":30.405,"h":30.41,"l":30.37,"n":211,"o":30.37,"t":"2026-10-19T16:40:00Z","v":12901,"vw":30.380016},{"c":30.38,"h":30.405,"l":30.38,"n":64,"o":30.405,"t":"2026-10-19T16:45:00Z","v":2639,"vw":30.385614},{"c":30.38,"h":30.395,"l":30.38,"n":159,"o":30.39,"t":"2026-10-19T16:50:00Z","v":4927,"vw":30.387631},{"c":30.4,"h":30.405,"l":30.38,"n":155,"o":30.39,"t":"2026-10-19T16:55:00Z","v":6203,"vw":30.392294},{"c":30.34,"h":30.385,"l":30.34,"n":348,"o":30.38,"t":"2026-10-19T17:00:00Z","v":35718,"vw":30.370195},{"c":30.32,"h":30.35,"l":30.31,"n":198,"o":30.34,"t":"2026-10-19T17:05:00Z","v":14680,"vw":30.342908},{"c":30.24,"h":30.32,"l":30.23,"n":627,"o":30.31,"t":"2026-10-19T17:10:00Z","v":94373,"vw":30.26029},{"c":30.255,"h":30.27,"l":30.24,"n":235,"o":30.26,"t":"2026-10-19T17:15:00Z","v":12253,"vw":30.258825},{"c":30.24,"h":30.26,"l":30.24,"n":206,"o":30.255,"t":"2026-10-19T17:20:00Z","v":12939,"vw":30.254247},{"c":30.255,"h":30.26,"l":30.23,"n":139,"o":30.25,"t":"2026-10-19T17:25:00Z","v":8837,"vw":30.248369},{"c":30.26,"h":30.26,"l":30.2,"n":182,"o":30.25,"t":"2026-10-19T17:30:00Z","v":8222,"vw":30.23097},{"c":30.26,"h":30.275,"l":30.25,"n":160,"o":30.275,"t":"2026-10-19T17:35:00Z","v":8039,"vw":30.265996},{"c":30.27,"h":30.27,"l":30.24,"n":173,"o":30.25,"t":"2026-10-19T17:40:00Z","v":16722,"vw":30.252783},{"c":30.25,"h":30.25,"l":30.22,"n":174,"o":30.245,"t":"2026-10-19T17:45:00Z","v":9555,"vw":30.237332},{"c":30.26,"h":30.26,"l":30.23,"n":130,"o":30.24,"t":"2026-10-19T17:50:00Z","v":8453,"vw":30.251586},{"c":30.24,"h":30.25,"l":30.24,"n":148,"o":30.24,"t":"2026-10-19T17:55:00Z","v":8688,"vw":30.244461},{"c":30.25,"h":30.26,"l":30.23,"n":237,"o":30.245,"t":"2026-10-19T18:00:00Z","v":13070,"vw":30.24889},{"c":30.29,"h":30.29,"l":30.26,"n":68,"o":30.27,"t":"2026-10-19T18:05:00Z","v":3029,"vw":30.275894},{"c":30.26,"h":30.29,"l":30.26,"n":144,"o":30.29,"t":"2026-10-19T18:10:00Z","v":5430,"vw":30.271655},{"c":30.24,"h":30.265,"l":30.24,"n":152,"o":30.26,"t":"2026-10-19T18:15:00Z","v":7877,"vw":30.252517},{"c":30.2699,"h":30.27,"l":30.245,"n":114,"o":30.25,"t":"2026-10-19T18:20:00Z","v":6227,"vw":30.253097},{"c":30.26,"h":30.28,"l":30.25,"n":157,"o":30.27,"t":"2026-10-19T18:25:00Z","v":11274,"vw":30.251857},{"c":30.2786,"h":30.2786,"l":30.25,"n":96,"o":30.25,"t":"2026-10-19T18:30:00Z","v":4679,"vw":30.262318},{"c":30.2714,"h":30.28,"l":30.25,"n":189,"o":30.27,"t":"2026-10-19T18:35:00Z","v":11021,"vw":30.265221},{"c":30.41,"h":30.44,"l":30.27,"n":384,"o":30.27,"t":"2026-10-19T18:40:00Z","v":254208,"vw":30.435862},{"c":30.39,"h":30.435,"l":30.39,"n":196,"o":30.42,"t":"2026-10-19T18:45:00Z","v":13417,"vw":30.41456},{"c":30.35,"h":30.385,"l":30.35,"n":156,"o":30.385,"t":"2026-10-19T18:50:00Z","v":6087,"vw":30.364054},{"c":30.44,"h":30.44,"l":30.35,"n":267,"o":30.36,"t":"2026-10-19T18:55:00Z","v":20281,"vw":30.378619},{"c":30.425,"h":30.44,"l":30.405,"n":222,"o":30.42,"t":"2026-10-19T19:00:00Z","v":13158,"vw":30.429334},{"c":30.4,"h":30.4364,"l":30.4,"n":83,"o":30.4174,"t":"2026-10-19T19:05:00Z","v":4420,"vw":30.411909},{"c":30.42,"h":30.43,"l":30.405,"n":126,"o":30.405,"t":"2026-10-19T19:10:00Z","v":4843,"vw":30.421733},{"c":30.44,"h":30.45,"l":30.4,"n":190,"o":30.41,"t":"2026-10-19T19:15:00Z","v":10624,"vw":30.427347},{"c":30.43,"h":30.45,"l":30.42,"n":152,"o":30.44,"t":"2026-10-19T19:20:00Z","v":9907,"vw":30.438632},{"c":30.34,"h":30.44,"l":30.32,"n":589,"o":30.44,"t":"2026-10-19T19:25:00Z","v":47061,"vw":30.379151},{"c":30.27,"h":30.335,"l":30.255,"n":362,"o":30.335,"t":"2026-10-19T19:30:00Z","v":22980,"vw":30.290674},{"c":30.28,"h":30.29,"l":30.25,"n":265,"o":30.28,"t":"2026-10-19T19:35:00Z","v":18246,"vw":30.267266},{"c":30.32,"h":30.32,"l":30.27,"n":523,"o":30.28,"t":"2026-10-19T19:40:00Z","v":40003,"vw":30.304139},{"c":30.36,"h":30.4,"l":30.3,"n":941,"o":30.315,"t":"2026-10-19T19:45:00Z","v":71532,"vw":30.328379},{"c":30.279,"h":30.36,"l":30.265,"n":670,"o":30.36,"t":"2026-10-19T19:50:00Z","v":54498,"vw":30.305501},{"c":30.23,"h":30.31,"l":30.21,"n":2804,"o":30.265,"t":"2026-10-19T19:55:00Z","v":256724,"vw":30.275099},{"c":30.5,"h":30.5,"l":30.23,"n":28,"o":30.23,"t":"2026-10-19T20:00:00Z","v":881470,"vw":30.230062},{"c":30.5756,"h":30.5756,"l":30.5756,"n":1,"o":30.5756,"t":"2026-10-19T20:30:00Z","v":182,"vw":30.5756},{"c":30.588,"h":30.588,"l":30.588,"n":1,"o":30.588,"t":"2026-10-19T21:40:00Z","v":100,"vw":30.588},{"c":30.2951,"h":30.2951,"l":30.2951,"n":2,"o":30.2951,"t":"2026-10-20T11:35:00Z","v":201,"vw":30.2951},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-20T12:20:00Z","v":500,"vw":30.22},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-20T12:30:00Z","v":100,"vw":30.4},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T12:35:00Z","v":507,"vw":30.23},{"c":30.516,"h":30.53,"l":30.47,"n":11,"o":30.47,"t":"2026-10-20T13:25:00Z","v":1100,"vw":30.514545},{"c":30.35,"h":30.5,"l":30.35,"n":143,"o":30.44,"t":"2026-10-20T13:30:00Z","v":20794,"vw":30.438143},{"c":30.41,"h":30.42,"l":30.3601,"n":101,"o":30.3676,"t":"2026-10-20T13:35:00Z","v":35293,"vw":30.405068},{"c":30.455,"h":30.52,"l":30.42,"n":105,"o":30.44,"t":"2026-10-20T13:40:00Z","v":12259,"vw":30.478839},{"c":30.445,"h":30.455,"l":30.39,"n":119,"o":30.455,"t":"2026-10-20T13:45:00Z","v":5277,"vw":30.427874},{"c":30.47,"h":30.47,"l":30.42,"n":117,"o":30.455,"t":"2026-10-20T13:50:00Z","v":9309,"vw":30.438501},{"c":30.47,"h":30.4899,"l":30.43,"n":80,"o":30.4899,"t":"2026-10-20T13:55:00Z","v":5402,"vw":30.479466},{"c":30.4999,"h":30.52,"l":30.46,"n":183,"o":30.5,"t":"2026-10-20T14:00:00Z","v":22223,"vw":30.496768},{"c":30.48,"h":30.55,"l":30.47,"n":470,"o":30.5,"t":"2026-10-20T14:05:00Z","v":72055,"vw":30.514681},{"c":30.53,"h":30.53,"l":30.47,"n":177,"o":30.47,"t":"2026-10-20T14:10:00Z","v":12129,"vw":30.507505},{"c":30.51,"h":30.59,"l":30.51,"n":256,"o":30.53,"t":"2026-10-20T14:15:00Z","v":22411,"vw":30.563225},{"c":30.49,"h":30.56,"l":30.49,"n":241,"o":30.5103,"t":"2026-10-20T14:20:00Z","v":46031,"vw":30.544285},{"c":30.49,"h":30.52,"l":30.49,"n":236,"o":30.5,"t":"2026-10-20T14:25:00Z","v":19871,"vw":30.506399},{"c":30.49,"h":30.51,"l":30.46,"n":264,"o":30.5,"t":"2026-10-20T14:30:00Z","v":11817,"vw":30.501491},{"c":30.415,"h":30.48,"l":30.415,"n":186,"o":30.46,"t":"2026-10-20T14:35:00Z","v":18197,"vw":30.458053},{"c":30.38,"h":30.43,"l":30.365,"n":182,"o":30.425,"t":"2026-10-20T14:40:00Z","v":12609,"vw":30.399367},{"c":30.51,"h":30.51,"l":30.38,"n":1188,"o":30.39,"t":"2026-10-20T14:45:00Z","v":79056,"vw":30.456077},{"c":30.48,"h":30.535,"l":30.48,"n":137,"o":30.51,"t":"2026-10-20T14:50:00Z","v":6881,"vw":30.511972},{"c":30.505,"h":30.515,"l":30.4795,"n":198,"o":30.48,"t":"2026-10-20T14:55:00Z","v":9785,"vw":30.495669},{"c":30.4572,"h":30.53,"l":30.4572,"n":236,"o":30.505,"t":"2026-10-20T15:00:00Z","v":13374,"vw":30.490146},{"c":30.49,"h":30.49,"l":30.44,"n":108,"o":30.47,"t":"2026-10-20T15:05:00Z","v":4922,"vw":30.459889},{"c":30.495,"h":30.55,"l":30.49,"n":216,"o":30.5,"t":"2026-10-20T15:10:00Z","v":10678,"vw":30.525028},{"c":30.54,"h":30.5497,"l":30.45,"n":280,"o":30.48,"t":"2026-10-20T15:15:00Z","v":18682,"vw":30.493984},{"c":30.55,"h":30.575,"l":30.54,"n":140,"o":30.54,"t":"2026-10-20T15:20:00Z","v":6048,"vw":30.553617},{"c":30.51,"h":30.56,"l":30.49,"n":243,"o":30.56,"t":"2026-10-20T15:25:00Z","v":16069,"vw":30.5315},{"c":30.54,"h":30.57,"l":30.53,"n":162,"o":30.54,"t":"2026-10-20T15:30:00Z","v":10267,"vw":30.545469},{"c":30.61,"h":30.65,"l":30.54,"n":583,"o":30.54,"t":"2026-10-20T15:35:00Z","v":110018,"vw":30.636152},{"c":30.64,"h":30.64,"l":30.6,"n":103,"o":30.6,"t":"2026-10-20T15:40:00Z","v":5901,"vw":30.626116},{"c":30.5903,"h":30.64,"l":30.5903,"n":262,"o":30.63,"t":"2026-10-20T15:45:00Z","v":17354,"vw":30.622602},{"c":30.605,"h":30.61,"l":30.6,"n":98,"o":30.605,"t":"2026-10-20T15:50:00Z","v":6653,"vw":30.604638},{"c":30.64,"h":30.64,"l":30.605,"n":201,"o":30.605,"t":"2026-10-20T15:55:00Z","v":16428,"vw":30.614872},{"c":30.66,"h":30.66,"l":30.63,"n":118,"o":30.64,"t":"2026-10-20T16:00:00Z","v":10664,"vw":30.639425},{"c":30.61,"h":30.66,"l":30.61,"n":126,"o":30.65,"t":"2026-10-20T16:05:00Z","v":6855,"vw":30.635084},{"c":30.64,"h":30.64,"l":30.605,"n":209,"o":30.61,"t":"2026-10-20T16:10:00Z","v":13989,"vw":30.611498},{"c":30.585,"h":30.63,"l":30.58,"n":200,"o":30.63,"t":"2026-10-20T16:15:00Z","v":11555,"vw":30.604522},{"c":30.615,"h":30.62,"l":30.59,"n":192,"o":30.59,"t":"2026-10-20T16:20:00Z","v":9945,"vw":30.599356},{"c":30.6299,"h":30.6299,"l":30.6101,"n":179,"o":30.62,"t":"2026-10-20T16:25:00Z","v":5304,"vw":30.622136},{"c":30.64,"h":30.64,"l":30.625,"n":149,"o":30.625,"t":"2026-10-20T16:30:00Z","v":4297,"vw":30.636033},{"c":30.65,"h":30.65,"l":30.62,"n":177,"o":30.63,"t":"2026-10-20T16:35:00Z","v":11370,"vw":30.632972},{"c":30.615,"h":30.6458,"l":30.615,"n":170,"o":30.6458,"t":"2026-10-20T16:40:00Z","v":6667,"vw":30.629378},{"c":30.735,"h":30.735,"l":30.605,"n":366,"o":30.62,"t":"2026-10-20T16:45:00Z","v":26245,"vw":30.678231},{"c":30.75,"h":30.75,"l":30.69,"n":264,"o":30.73,"t":"2026-10-20T16:50:00Z","v":12969,"vw":30.717356},{"c":30.77,"h":30.78,"l":30.745,"n":257,"o":30.745,"t":"2026-10-20T16:55:00Z","v":6822,"vw":30.764524},{"c":30.76,"h":30.77,"l":30.65,"n":419,"o":30.77,"t":"2026-10-20T17:00:00Z","v":42219,"vw":30.697195},{"c":30.725,"h":30.7699,"l":30.725,"n":148,"o":30.75,"t":"2026-10-20T17:05:00Z","v":9229,"vw":30.752315},{"c":30.7,"h":30.76,"l":30.7,"n":152,"o":30.74,"t":"2026-10-20T17:10:00Z","v":6453,"vw":30.73257},{"c":30.72,"h":30.735,"l":30.68,"n":222,"o":30.7,"t":"2026-10-20T17:15:00Z","v":15878,"vw":30.712926},{"c":30.74,"h":30.77,"l":30.73,"n":230,"o":30.73,"t":"2026-10-20T17:20:00Z","v":13702,"vw":30.747149},{"c":30.73,"h":30.74,"l":30.69,"n":205,"o":30.74,"t":"2026-10-20T17:25:00Z","v":8185,"vw":30.719627},{"c":30.68,"h":30.73,"l":30.68,"n":224,"o":30.7269,"t":"2026-10-20T17:30:00Z","v":9821,"vw":30.703401},{"c":30.69,"h":30.69,"l":30.675,"n":123,"o":30.68,"t":"2026-10-20T17:35:00Z","v":3432,"vw":30.683537},{"c":30.67,"h":30.7,"l":30.63,"n":635,"o":30.69,"t":"2026-10-20T17:40:00Z","v":93735,"vw":30.670135},{"c":30.725,"h":30.7371,"l":30.65,"n":226,"o":30.68,"t":"2026-10-20T17:45:00Z","v":16128,"vw":30.701548},{"c":30.7,"h":30.74,"l":30.69,"n":199,"o":30.725,"t":"2026-10-20T17:50:00Z","v":10189,"vw":30.713204},{"c":30.73,"h":30.73,"l":30.68,"n":199,"o":30.7,"t":"2026-10-20T17:55:00Z","v":13551,"vw":30.690122},{"c":30.695,"h":30.73,"l":30.67,"n":215,"o":30.73,"t":"2026-10-20T18:00:00Z","v":12886,"vw":30.691791},{"c":30.68,"h":30.7,"l":30.66,"n":217,"o":30.69,"t":"2026-10-20T18:05:00Z","v":11659,"vw":30.67278},{"c":30.67,"h":30.68,"l":30.66,"n":145,"o":30.67,"t":"2026-10-20T18:10:00Z","v":6164,"vw":30.671748},{"c":30.625,"h":30.665,"l":30.625,"n":229,"o":30.665,"t":"2026-10-20T18:15:00Z","v":10722,"vw":30.6372},{"c":30.625,"h":30.63,"l":30.6,"n":188,"o":30.63,"t":"2026-10-20T18:20:00Z","v":8393,"vw":30.610541},{"c":30.59,"h":30.64,"l":30.59,"n":167,"o":30.64,"t":"2026-10-20T18:25:00Z","v":8264,"vw":30.609917},{"c":30.62,"h":30.62,"l":30.595,"n":104,"o":30.595,"t":"2026-10-20T18:30:00Z","v":4925,"vw":30.610852},{"c":30.64,"h":30.65,"l":30.605,"n":217,"o":30.61,"t":"2026-10-20T18:35:00Z","v":10113,"vw":30.625151},{"c":30.65,"h":30.65,"l":30.63,"n":189,"o":30.635,"t":"2026-10-20T18:40:00Z","v":6415,"vw":30.642852},{"c":30.625,"h":30.65,"l":30.6249,"n":169,"o":30.65,"t":"2026-10-20T18:45:00Z","v":7871,"vw":30.631741},{"c":30.615,"h":30.63,"l":30.615,"n":223,"o":30.625,"t":"2026-10-20T18:50:00Z","v":9935,"vw":30.621499},{"c":30.615,"h":30.62,"l":30.6,"n":253,"o":30.615,"t":"2026-10-20T18:55:00Z","v":8766,"vw":30.61228},{"c":30.635,"h":30.64,"l":30.615,"n":167,"o":30.615,"t":"2026-10-20T19:00:00Z","v":5032,"vw":30.623134},{"c":30.605,"h":30.655,"l":30.595,"n":343,"o":30.64,"t":"2026-10-20T19:05:00Z","v":16420,"vw":30.625404},{"c":30.59,"h":30.6088,"l":30.575,"n":169,"o":30.6088,"t":"2026-10-20T19:10:00Z","v":8231,"vw":30.591598},{"c":30.59,"h":30.595,"l":30.58,"n":217,"o":30.59,"t":"2026-10-20T19:15:00Z","v":8139,"vw":30.589621},{"c":30.57,"h":30.61,"l":30.57,"n":336,"o":30.6,"t":"2026-10-20T19:20:00Z","v":24320,"vw":30.602723},{"c":30.59,"h":30.61,"l":30.58,"n":267,"o":30.58,"t":"2026-10-20T19:25:00Z","v":11574,"vw":30.589644},{"c":30.6,"h":30.6099,"l":30.565,"n":313,"o":30.59,"t":"2026-10-20T19:30:00Z","v":17913,"vw":30.589036},{"c":30.6052,"h":30.62,"l":30.58,"n":416,"o":30.6,"t":"2026-10-20T19:35:00Z","v":26343,"vw":30.600643},{"c":30.635,"h":30.64,"l":30.59,"n":451,"o":30.61,"t":"2026-10-20T19:40:00Z","v":31424,"vw":30.620699},{"c":30.65,"h":30.66,"l":30.63,"n":665,"o":30.635,"t":"2026-10-20T19:45:00Z","v":51870,"vw":30.641709},{"c":30.66,"h":30.7,"l":30.64,"n":845,"o":30.65,"t":"2026-10-20T19:50:00Z","v":101608,"vw":30.672754},{"c":30.685,"h":30.73,"l":30.65,"n":3723,"o":30.67,"t":"2026-10-20T19:55:00Z","v":473622,"vw":30.688574},{"c":30.67,"h":30.67,"l":30.67,"n":40,"o":30.67,"t":"2026-10-20T20:00:00Z","v":672286,"vw":30.67},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-20T20:20:00Z","v":100,"vw":30.65},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-20T20:25:00Z","v":1000,"vw":30.65},{"c":30.7,"h":30.7,"l":30.7,"n":5,"o":30.7,"t":"2026-10-21T11:00:00Z","v":328,"vw":30.7},{"c":30.75,"h":30.75,"l":30.75,"n":6,"o":30.75,"t":"2026-10-21T11:55:00Z","v":392,"vw":30.75},{"c":31.1699,"h":31.1699,"l":31.1699,"n":1,"o":31.1699,"t":"2026-10-21T12:30:00Z","v":1000,"vw":31.1699},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-21T12:40:00Z","v":475,"vw":31.17},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-21T13:15:00Z","v":116,"vw":30.71},{"c":30.98,"h":31.05,"l":30.74,"n":586,"o":30.74,"t":"2026-10-21T13:30:00Z","v":335208,"vw":30.973087},{"c":31.06,"h":31.2,"l":31.06,"n":133,"o":31.095,"t":"2026-10-21T13:35:00Z","v":10001,"vw":31.127355},{"c":31.11,"h":31.12,"l":31,"n":89,"o":31,"t":"2026-10-21T13:40:00Z","v":16657,"vw":31.072745},{"c":31.13,"h":31.17,"l":31.08,"n":259,"o":31.105,"t":"2026-10-21T13:45:00Z","v":35042,"vw":31.128625},{"c":31,"h":31.135,"l":30.99,"n":325,"o":31.13,"t":"2026-10-21T13:50:00Z","v":35011,"vw":31.035882},{"c":31.055,"h":31.055,"l":30.98,"n":192,"o":30.98,"t":"2026-10-21T13:55:00Z","v":14516,"vw":31.015354},{"c":31.1,"h":31.1,"l":31.04,"n":392,"o":31.06,"t":"2026-10-21T14:00:00Z","v":28875,"vw":31.058043},{"c":30.98,"h":31.08,"l":30.97,"n":336,"o":31.08,"t":"2026-10-21T14:05:00Z","v":33394,"vw":31.044597},{"c":30.9145,"h":30.98,"l":30.865,"n":267,"o":30.97,"t":"2026-10-21T14:10:00Z","v":13249,"vw":30.944719},{"c":31.01,"h":31.06,"l":30.885,"n":499,"o":30.885,"t":"2026-10-21T14:15:00Z","v":115106,"vw":30.964876},{"c":30.92,"h":31.03,"l":30.92,"n":280,"o":31.02,"t":"2026-10-21T14:20:00Z","v":17928,"vw":30.95916},{"c":30.98,"h":31,"l":30.89,"n":345,"o":30.935,"t":"2026-10-21T14:25:00Z","v":48780,"vw":30.942825},{"c":31.12,"h":31.12,"l":30.97,"n":359,"o":30.98,"t":"2026-10-21T14:30:00Z","v":44031,"vw":31.048059},{"c":31.15,"h":31.18,"l":31.1,"n":244,"o":31.135,"t":"2026-10-21T14:35:00Z","v":20194,"vw":31.128248},{"c":31.16,"h":31.18,"l":31.15,"n":174,"o":31.17,"t":"2026-10-21T14:40:00Z","v":8293,"vw":31.166362},{"c":31.2,"h":31.21,"l":31.15,"n":203,"o":31.17,"t":"2026-10-21T14:45:00Z","v":6853,"vw":31.187891},{"c":31.16,"h":31.23,"l":31.16,"n":270,"o":31.2,"t":"2026-10-21T14:50:00Z","v":26450,"vw":31.181249},{"c":31.145,"h":31.1899,"l":31.13,"n":217,"o":31.169,"t":"2026-10-21T14:55:00Z","v":9664,"vw":31.157156},{"c":31.185,"h":31.2,"l":31.145,"n":282,"o":31.145,"t":"2026-10-21T15:00:00Z","v":27075,"vw":31.170876},{"c":31.2,"h":31.22,"l":31.15,"n":318,"o":31.185,"t":"2026-10-21T15:05:00Z","v":21521,"vw":31.189912},{"c":31.18,"h":31.21,"l":31.17,"n":218,"o":31.21,"t":"2026-10-21T15:10:00Z","v":13330,"vw":31.192096},{"c":31.16,"h":31.19,"l":31.16,"n":281,"o":31.19,"t":"2026-10-21T15:15:00Z","v":23079,"vw":31.167939},{"c":31.2,"h":31.2,"l":31.16,"n":282,"o":31.16,"t":"2026-10-21T15:20:00Z","v":37667,"vw":31.178218},{"c":31.195,"h":31.21,"l":31.16,"n":346,"o":31.2,"t":"2026-10-21T15:25:00Z","v":33931,"vw":31.169872},{"c":31.21,"h":31.22,"l":31.194,"n":173,"o":31.2,"t":"2026-10-21T15:30:00Z","v":16469,"vw":31.206777},{"c":31.26,"h":31.27,"l":31.21,"n":384,"o":31.22,"t":"2026-10-21T15:35:00Z","v":26776,"vw":31.236253},{"c":31.2703,"h":31.2932,"l":31.26,"n":200,"o":31.265,"t":"2026-10-21T15:40:00Z","v":14330,"vw":31.273165},{"c":31.315,"h":31.32,"l":31.285,"n":291,"o":31.285,"t":"2026-10-21T15:45:00Z","v":28581,"vw":31.300351},{"c":31.325,"h":31.33,"l":31.315,"n":156,"o":31.315,"t":"2026-10-21T15:50:00Z","v":9047,"vw":31.325186},{"c":31.31,"h":31.34,"l":31.31,"n":193,"o":31.335,"t":"2026-10-21T15:55:00Z","v":12098,"vw":31.327328},{"c":31.28,"h":31.33,"l":31.28,"n":196,"o":31.3201,"t":"2026-10-21T16:00:00Z","v":15598,"vw":31.307045},{"c":31.26,"h":31.295,"l":31.25,"n":154,"o":31.295,"t":"2026-10-21T16:05:00Z","v":6526,"vw":31.27814},{"c":31.27,"h":31.285,"l":31.25,"n":214,"o":31.25,"t":"2026-10-21T16:10:00Z","v":18950,"vw":31.266594},{"c":31.29,"h":31.2999,"l":31.28,"n":123,"o":31.28,"t":"2026-10-21T16:15:00Z","v":8582,"vw":31.286499},{"c":31.285,"h":31.29,"l":31.28,"n":164,"o":31.29,"t":"2026-10-21T16:20:00Z","v":10362,"vw":31.286434},{"c":31.32,"h":31.32,"l":31.28,"n":450,"o":31.29,"t":"2026-10-21T16:25:00Z","v":42415,"vw":31.297522},{"c":31.32,"h":31.325,"l":31.31,"n":84,"o":31.32,"t":"2026-10-21T16:30:00Z","v":5657,"vw":31.319366},{"c":31.29,"h":31.355,"l":31.286,"n":388,"o":31.31,"t":"2026-10-21T16:35:00Z","v":35755,"vw":31.325109},{"c":31.3,"h":31.335,"l":31.285,"n":308,"o":31.29,"t":"2026-10-21T16:40:00Z","v":28883,"vw":31.312673},{"c":31.295,"h":31.32,"l":31.285,"n":190,"o":31.3,"t":"2026-10-21T16:45:00Z","v":21496,"vw":31.301757},{"c":31.2884,"h":31.2999,"l":31.26,"n":277,"o":31.2999,"t":"2026-10-21T16:50:00Z","v":28963,"vw":31.276155},{"c":31.295,"h":31.35,"l":31.27,"n":1291,"o":31.285,"t":"2026-10-21T16:55:00Z","v":158757,"vw":31.320382},{"c":31.295,"h":31.3,"l":31.28,"n":187,"o":31.295,"t":"2026-10-21T17:00:00Z","v":13054,"vw":31.291691},{"c":31.29,"h":31.31,"l":31.28,"n":212,"o":31.295,"t":"2026-10-21T17:05:00Z","v":13759,"vw":31.286716},{"c":31.27,"h":31.31,"l":31.27,"n":165,"o":31.295,"t":"2026-10-21T17:10:00Z","v":6084,"vw":31.279387},{"c":31.2899,"h":31.2899,"l":31.27,"n":196,"o":31.28,"t":"2026-10-21T17:15:00Z","v":7002,"vw":31.275499},{"c":31.28,"h":31.28,"l":31.23,"n":348,"o":31.26,"t":"2026-10-21T17:20:00Z","v":26115,"vw":31.266061},{"c":31.315,"h":31.315,"l":31.275,"n":196,"o":31.275,"t":"2026-10-21T17:25:00Z","v":11377,"vw":31.296709},{"c":31.32,"h":31.33,"l":31.31,"n":302,"o":31.315,"t":"2026-10-21T17:30:00Z","v":22933,"vw":31.320002},{"c":31.35,"h":31.355,"l":31.32,"n":248,"o":31.32,"t":"2026-10-21T17:35:00Z","v":17694,"vw":31.340584},{"c":31.31,"h":31.345,"l":31.31,"n":364,"o":31.34,"t":"2026-10-21T17:40:00Z","v":15238,"vw":31.32702},{"c":31.29,"h":31.32,"l":31.29,"n":299,"o":31.32,"t":"2026-10-21T17:45:00Z","v":15586,"vw":31.30255},{"c":31.26,"h":31.305,"l":31.26,"n":317,"o":31.28,"t":"2026-10-21T17:50:00Z","v":20866,"vw":31.29343},{"c":31.3,"h":31.31,"l":31.26,"n":266,"o":31.26,"t":"2026-10-21T17:55:00Z","v":11567,"vw":31.291425},{"c":31.305,"h":31.35,"l":31.29,"n":424,"o":31.29,"t":"2026-10-21T18:00:00Z","v":38687,"vw":31.311668},{"c":31.3,"h":31.33,"l":31.29,"n":218,"o":31.3,"t":"2026-10-21T18:05:00Z","v":18951,"vw":31.305587},{"c":31.33,"h":31.335,"l":31.29,"n":187,"o":31.29,"t":"2026-10-21T18:10:00Z","v":10112,"vw":31.309447},{"c":31.3,"h":31.34,"l":31.3,"n":254,"o":31.335,"t":"2026-10-21T18:15:00Z","v":12773,"vw":31.318263},{"c":31.285,"h":31.3,"l":31.28,"n":246,"o":31.29,"t":"2026-10-21T18:20:00Z","v":13311,"vw":31.288446},{"c":31.21,"h":31.285,"l":31.17,"n":569,"o":31.285,"t":"2026-10-21T18:25:00Z","v":42436,"vw":31.212458},{"c":31.19,"h":31.24,"l":31.18,"n":290,"o":31.2,"t":"2026-10-21T18:30:00Z","v":15245,"vw":31.207495},{"c":31.2,"h":31.205,"l":31.18,"n":272,"o":31.18,"t":"2026-10-21T18:35:00Z","v":23201,"vw":31.192818},{"c":31.23,"h":31.27,"l":31.19,"n":566,"o":31.19,"t":"2026-10-21T18:40:00Z","v":98725,"vw":31.221878},{"c":31.36,"h":31.38,"l":31.23,"n":531,"o":31.23,"t":"2026-10-21T18:45:00Z","v":119184,"vw":31.303484},{"c":31.34,"h":31.37,"l":31.32,"n":348,"o":31.36,"t":"2026-10-21T18:50:00Z","v":21153,"vw":31.349815},{"c":31.295,"h":31.32,"l":31.255,"n":895,"o":31.32,"t":"2026-10-21T18:55:00Z","v":108202,"vw":31.28974},{"c":31.28,"h":31.305,"l":31.28,"n":404,"o":31.3,"t":"2026-10-21T19:00:00Z","v":35626,"vw":31.292167},{"c":31.3,"h":31.315,"l":31.28,"n":300,"o":31.295,"t":"2026-10-21T19:05:00Z","v":28495,"vw":31.298818},{"c":31.33,"h":31.38,"l":31.28,"n":490,"o":31.3,"t":"2026-10-21T19:10:00Z","v":57997,"vw":31.322311},{"c":31.32,"h":31.355,"l":31.28,"n":351,"o":31.33,"t":"2026-10-21T19:15:00Z","v":32626,"vw":31.322205},{"c":31.22,"h":31.375,"l":31.18,"n":882,"o":31.325,"t":"2026-10-21T19:20:00Z","v":130904,"vw":31.298836},{"c":31.1,"h":31.225,"l":31.1,"n":380,"o":31.225,"t":"2026-10-21T19:25:00Z","v":28974,"vw":31.160499},{"c":31.11,"h":31.13,"l":31.08,"n":639,"o":31.1,"t":"2026-10-21T19:30:00Z","v":44381,"vw":31.097544},{"c":31.05,"h":31.11,"l":31.05,"n":363,"o":31.11,"t":"2026-10-21T19:35:00Z","v":16781,"vw":31.090238},{"c":31.08,"h":31.11,"l":31.04,"n":591,"o":31.04,"t":"2026-10-21T19:40:00Z","v":40592,"vw":31.083735},{"c":31.08,"h":31.11,"l":31.07,"n":771,"o":31.08,"t":"2026-10-21T19:45:00Z","v":52181,"vw":31.089031},{"c":31.115,"h":31.135,"l":31.08,"n":935,"o":31.09,"t":"2026-10-21T19:50:00Z","v":79075,"vw":31.107072},{"c":31.07,"h":31.145,"l":31.04,"n":3339,"o":31.115,"t":"2026-10-21T19:55:00Z","v":480704,"vw":31.104378},{"c":30.85,"h":31.07,"l":30.85,"n":171,"o":31.07,"t":"2026-10-21T20:00:00Z","v":904337,"vw":31.068331},{"c":30.99,"h":30.99,"l":30.99,"n":4,"o":30.99,"t":"2026-10-21T20:15:00Z","v":3080,"vw":30.99},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-21T20:20:00Z","v":300,"vw":31.03},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-21T21:30:00Z","v":316,"vw":31.15},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-21T22:50:00Z","v":100,"vw":31.16},{"c":31.18,"h":31.18,"l":31.07,"n":3,"o":31.07,"t":"2026-10-22T08:00:00Z","v":685,"vw":31.138143},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-22T08:05:00Z","v":407,"vw":31.18},{"c":30.2074,"h":30.2074,"l":30.2074,"n":1,"o":30.2074,"t":"2026-10-22T08:30:00Z","v":163,"vw":30.2074},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-22T12:00:00Z","v":100,"vw":31.21},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-22T13:15:00Z","v":240,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-22T13:20:00Z","v":1029,"vw":31.2},{"c":31.05,"h":31.2,"l":30.93,"n":183,"o":31.05,"t":"2026-10-22T13:30:00Z","v":15015,"vw":31.001094},{"c":30.65,"h":31.01,"l":30.583,"n":299,"o":31.01,"t":"2026-10-22T13:35:00Z","v":18604,"vw":30.787452},{"c":30.665,"h":30.745,"l":30.65,"n":106,"o":30.65,"t":"2026-10-22T13:40:00Z","v":4930,"vw":30.687494},{"c":30.5,"h":30.68,"l":30.46,"n":270,"o":30.68,"t":"2026-10-22T13:45:00Z","v":29187,"vw":30.56412},{"c":30.35,"h":30.46,"l":30.3,"n":222,"o":30.46,"t":"2026-10-22T13:50:00Z","v":12092,"vw":30.37627},{"c":30.24,"h":30.31,"l":30.1,"n":608,"o":30.31,"t":"2026-10-22T13:55:00Z","v":123075,"vw":30.22119},{"c":30.1997,"h":30.22,"l":30.09,"n":238,"o":30.22,"t":"2026-10-22T14:00:00Z","v":12565,"vw":30.169093},{"c":29.97,"h":30.18,"l":29.965,"n":796,"o":30.16,"t":"2026-10-22T14:05:00Z","v":77470,"vw":30.091623},{"c":30.09,"h":30.09,"l":29.95,"n":265,"o":29.95,"t":"2026-10-22T14:10:00Z","v":17942,"vw":30.031605},{"c":30.11,"h":30.12,"l":30.02,"n":226,"o":30.1,"t":"2026-10-22T14:15:00Z","v":10601,"vw":30.080538},{"c":30.09,"h":30.09,"l":30.03,"n":263,"o":30.09,"t":"2026-10-22T14:20:00Z","v":16215,"vw":30.052048},{"c":30.05,"h":30.0797,"l":30,"n":267,"o":30.07,"t":"2026-10-22T14:25:00Z","v":31913,"vw":30.041268},{"c":29.91,"h":30.0544,"l":29.88,"n":509,"o":30.03,"t":"2026-10-22T14:30:00Z","v":33817,"vw":29.963723},{"c":29.92,"h":29.94,"l":29.86,"n":356,"o":29.91,"t":"2026-10-22T14:35:00Z","v":25055,"vw":29.905029},{"c":29.89,"h":29.97,"l":29.885,"n":628,"o":29.92,"t":"2026-10-22T14:40:00Z","v":41375,"vw":29.926434},{"c":29.84,"h":29.9199,"l":29.8,"n":467,"o":29.89,"t":"2026-10-22T14:45:00Z","v":28629,"vw":29.857784},{"c":29.58,"h":29.83,"l":29.58,"n":605,"o":29.83,"t":"2026-10-22T14:50:00Z","v":39298,"vw":29.714768},{"c":29.68,"h":29.7087,"l":29.57,"n":297,"o":29.585,"t":"2026-10-22T14:55:00Z","v":21701,"vw":29.631818},{"c":29.61,"h":29.69,"l":29.59,"n":295,"o":29.67,"t":"2026-10-22T15:00:00Z","v":20987,"vw":29.642898},{"c":29.63,"h":29.63,"l":29.55,"n":337,"o":29.6,"t":"2026-10-22T15:05:00Z","v":20109,"vw":29.591657},{"c":29.645,"h":29.79,"l":29.64,"n":529,"o":29.65,"t":"2026-10-22T15:10:00Z","v":36796,"vw":29.723078},{"c":29.64,"h":29.64,"l":29.58,"n":303,"o":29.63,"t":"2026-10-22T15:15:00Z","v":20121,"vw":29.615603},{"c":29.55,"h":29.665,"l":29.545,"n":367,"o":29.655,"t":"2026-10-22T15:20:00Z","v":22409,"vw":29.604092},{"c":29.52,"h":29.56,"l":29.52,"n":412,"o":29.54,"t":"2026-10-22T15:25:00Z","v":30890,"vw":29.541013},{"c":29.58,"h":29.6,"l":29.52,"n":265,"o":29.52,"t":"2026-10-22T15:30:00Z","v":13803,"vw":29.5591},{"c":29.6,"h":29.65,"l":29.58,"n":201,"o":29.58,"t":"2026-10-22T15:35:00Z","v":16214,"vw":29.605516},{"c":29.72,"h":29.74,"l":29.58,"n":269,"o":29.6,"t":"2026-10-22T15:40:00Z","v":18957,"vw":29.668365},{"c":29.7299,"h":29.74,"l":29.6801,"n":251,"o":29.74,"t":"2026-10-22T15:45:00Z","v":13102,"vw":29.704723},{"c":29.75,"h":29.77,"l":29.71,"n":307,"o":29.73,"t":"2026-10-22T15:50:00Z","v":17938,"vw":29.738726},{"c":29.74,"h":29.8,"l":29.73,"n":369,"o":29.745,"t":"2026-10-22T15:55:00Z","v":125254,"vw":29.73928},{"c":29.85,"h":29.8899,"l":29.71,"n":208,"o":29.72,"t":"2026-10-22T16:00:00Z","v":12697,"vw":29.823615},{"c":29.92,"h":29.95,"l":29.85,"n":242,"o":29.85,"t":"2026-10-22T16:05:00Z","v":16395,"vw":29.919641},{"c":29.955,"h":29.96,"l":29.91,"n":228,"o":29.91,"t":"2026-10-22T16:10:00Z","v":15995,"vw":29.942517},{"c":30,"h":30.01,"l":29.955,"n":239,"o":29.955,"t":"2026-10-22T16:15:00Z","v":12110,"vw":29.980349},{"c":30.045,"h":30.05,"l":29.985,"n":277,"o":30,"t":"2026-10-22T16:20:00Z","v":26892,"vw":30.005105},{"c":30.07,"h":30.07,"l":30.03,"n":232,"o":30.045,"t":"2026-10-22T16:25:00Z","v":13019,"vw":30.056576},{"c":30.08,"h":30.12,"l":30.07,"n":245,"o":30.07,"t":"2026-10-22T16:30:00Z","v":14155,"vw":30.09178},{"c":29.98,"h":30.085,"l":29.94,"n":344,"o":30.085,"t":"2026-10-22T16:35:00Z","v":25888,"vw":29.992922},{"c":30.02,"h":30.035,"l":29.9653,"n":195,"o":29.98,"t":"2026-10-22T16:40:00Z","v":15953,"vw":30.006873},{"c":30.13,"h":30.13,"l":30.025,"n":259,"o":30.025,"t":"2026-10-22T16:45:00Z","v":17632,"vw":30.082548},{"c":30.15,"h":30.175,"l":30.13,"n":224,"o":30.13,"t":"2026-10-22T16:50:00Z","v":14542,"vw":30.155004},{"c":30.17,"h":30.175,"l":30.14,"n":257,"o":30.15,"t":"2026-10-22T16:55:00Z","v":17933,"vw":30.161503},{"c":30.19,"h":30.19,"l":30.13,"n":369,"o":30.17,"t":"2026-10-22T17:00:00Z","v":50811,"vw":30.145991},{"c":30.18,"h":30.25,"l":30.14,"n":484,"o":30.195,"t":"2026-10-22T17:05:00Z","v":91547,"vw":30.178305},{"c":30.175,"h":30.19,"l":30.155,"n":386,"o":30.18,"t":"2026-10-22T17:10:00Z","v":77976,"vw":30.170869},{"c":30.08,"h":30.15,"l":30.035,"n":378,"o":30.15,"t":"2026-10-22T17:15:00Z","v":37409,"vw":30.090366},{"c":30.1,"h":30.14,"l":30.09,"n":235,"o":30.09,"t":"2026-10-22T17:20:00Z","v":31985,"vw":30.108112},{"c":30.14,"h":30.19,"l":30.095,"n":470,"o":30.1,"t":"2026-10-22T17:25:00Z","v":37958,"vw":30.132219},{"c":30.07,"h":30.19,"l":30.045,"n":463,"o":30.15,"t":"2026-10-22T17:30:00Z","v":37306,"vw":30.120974},{"c":30.03,"h":30.09,"l":30.01,"n":229,"o":30.07,"t":"2026-10-22T17:35:00Z","v":14844,"vw":30.044066},{"c":30.05,"h":30.09,"l":30.035,"n":250,"o":30.04,"t":"2026-10-22T17:40:00Z","v":18173,"vw":30.057113},{"c":30.14,"h":30.14,"l":30.02,"n":388,"o":30.05,"t":"2026-10-22T17:45:00Z","v":31128,"vw":30.087202},{"c":30.06,"h":30.16,"l":30.05,"n":281,"o":30.14,"t":"2026-10-22T17:50:00Z","v":18464,"vw":30.115079},{"c":30.105,"h":30.105,"l":30.06,"n":275,"o":30.07,"t":"2026-10-22T17:55:00Z","v":20734,"vw":30.081902},{"c":30.1,"h":30.13,"l":30.0699,"n":405,"o":30.105,"t":"2026-10-22T18:00:00Z","v":43153,"vw":30.098258},{"c":30.135,"h":30.17,"l":30.1,"n":277,"o":30.1,"t":"2026-10-22T18:05:00Z","v":46976,"vw":30.11915},{"c":30.12,"h":30.175,"l":30.11,"n":262,"o":30.13,"t":"2026-10-22T18:10:00Z","v":57342,"vw":30.119902},{"c":30.17,"h":30.18,"l":30.11,"n":293,"o":30.12,"t":"2026-10-22T18:15:00Z","v":24488,"vw":30.137542},{"c":30.1682,"h":30.2,"l":30.15,"n":314,"o":30.16,"t":"2026-10-22T18:20:00Z","v":24977,"vw":30.170229},{"c":30.15,"h":30.1832,"l":30.15,"n":262,"o":30.18,"t":"2026-10-22T18:25:00Z","v":13057,"vw":30.159359},{"c":30.13,"h":30.2,"l":30.13,"n":409,"o":30.145,"t":"2026-10-22T18:30:00Z","v":33407,"vw":30.16751},{"c":30.17,"h":30.17,"l":30.11,"n":343,"o":30.12,"t":"2026-10-22T18:35:00Z","v":31230,"vw":30.128767},{"c":30.145,"h":30.18,"l":30.14,"n":358,"o":30.17,"t":"2026-10-22T18:40:00Z","v":25871,"vw":30.15172},{"c":30.17,"h":30.2,"l":30.14,"n":359,"o":30.14,"t":"2026-10-22T18:45:00Z","v":23406,"vw":30.172121},{"c":30.185,"h":30.185,"l":30.16,"n":304,"o":30.17,"t":"2026-10-22T18:50:00Z","v":27639,"vw":30.175603},{"c":30.18,"h":30.195,"l":30.135,"n":348,"o":30.18,"t":"2026-10-22T18:55:00Z","v":39426,"vw":30.172842},{"c":30.11,"h":30.19,"l":30.11,"n":345,"o":30.18,"t":"2026-10-22T19:00:00Z","v":24540,"vw":30.154086},{"c":30.16,"h":30.17,"l":30.105,"n":312,"o":30.11,"t":"2026-10-22T19:05:00Z","v":30399,"vw":30.144774},{"c":30.19,"h":30.285,"l":30.1596,"n":589,"o":30.16,"t":"2026-10-22T19:10:00Z","v":214022,"vw":30.191215},{"c":30.07,"h":30.17,"l":30.06,"n":636,"o":30.17,"t":"2026-10-22T19:15:00Z","v":71724,"vw":30.103162},{"c":30.08,"h":30.095,"l":30.04,"n":464,"o":30.06,"t":"2026-10-22T19:20:00Z","v":51555,"vw":30.059914},{"c":30.04,"h":30.09,"l":30.02,"n":692,"o":30.09,"t":"2026-10-22T19:25:00Z","v":111836,"vw":30.038877},{"c":30.09,"h":30.09,"l":29.97,"n":912,"o":30.04,"t":"2026-10-22T19:30:00Z","v":217142,"vw":30.007369},{"c":30.1,"h":30.11,"l":30.07,"n":463,"o":30.09,"t":"2026-10-22T19:35:00Z","v":34629,"vw":30.092429},{"c":30.13,"h":30.16,"l":30.09,"n":592,"o":30.1,"t":"2026-10-22T19:40:00Z","v":46059,"vw":30.120748},{"c":30.07,"h":30.14,"l":30.07,"n":604,"o":30.12,"t":"2026-10-22T19:45:00Z","v":55979,"vw":30.115046},{"c":30.085,"h":30.15,"l":30.042,"n":798,"o":30.08,"t":"2026-10-22T19:50:00Z","v":77115,"vw":30.089196},{"c":30.04,"h":30.11,"l":29.955,"n":5313,"o":30.08,"t":"2026-10-22T19:55:00Z","v":649604,"vw":30.019459},{"c":30.04,"h":30.04,"l":30.04,"n":41,"o":30.04,"t":"2026-10-22T20:00:00Z","v":938926,"vw":30.04},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-22T20:10:00Z","v":230,"vw":30.21}],"history":[{"c":35.59,"h":35.945,"l":35.5,"n":8716,"o":35.67,"t":"2024-10-21T04:00:00Z","v":1061270,"vw":35.667522},{"c":35.5,"h":35.75,"l":35.4,"n":4740,"o":35.43,"t":"2024-10-22T04:00:00Z","v":344955,"vw":35.58105},{"c":35.49,"h":35.68,"l":35.2,"n":6953,"o":35.5,"t":"2024-10-23T04:00:00Z","v":434284,"vw":35.429698},{"c":35.6,"h":35.7,"l":35.38,"n":5069,"o":35.6,"t":"2024-10-24T04:00:00Z","v":424339,"vw":35.585854},{"c":35.47,"h":35.76,"l":35.32,"n":8286,"o":35.69,"t":"2024-10-25T04:00:00Z","v":666285,"vw":35.547463},{"c":34.89,"h":35.3699,"l":34.86,"n":6236,"o":35.3,"t":"2024-10-28T04:00:00Z","v":528517,"vw":34.95719},{"c":34.83,"h":35.01,"l":34.5,"n":9952,"o":35.01,"t":"2024-10-29T04:00:00Z","v":944554,"vw":34.774125},{"c":34.66,"h":34.84,"l":34.12,"n":13625,"o":34.56,"t":"2024-10-30T04:00:00Z","v":1444883,"vw":34.53557},{"c":34.65,"h":34.84,"l":34.23,"n":8898,"o":34.36,"t":"2024-10-31T04:00:00Z","v":823415,"vw":34.585614},{"c":34.61,"h":34.9999,"l":34.53,"n":8521,"o":34.75,"t":"2024-11-01T04:00:00Z","v":855454,"vw":34.665137},{"c":34.54,"h":34.89,"l":34.54,"n":6812,"o":34.61,"t":"2024-11-04T05:00:00Z","v":873242,"vw":34.606849},{"c":34.71,"h":34.88,"l":34.57,"n":12704,"o":34.72,"t":"2024-11-05T05:00:00Z","v":756232,"vw":34.716895},{"c":35.86,"h":35.88,"l":34.96,"n":12272,"o":35.5,"t":"2024-11-06T05:00:00Z","v":961223,"vw":35.649081},{"c":35.39,"h":35.47,"l":34.7,"n":7472,"o":34.94,"t":"2024-11-07T05:00:00Z","v":693394,"vw":35.207137},{"c":35.07,"h":35.3757,"l":34.705,"n":7375,"o":35.32,"t":"2024-11-08T05:00:00Z","v":966843,"vw":35.012053},{"c":35.18,"h":35.56,"l":35.11,"n":5890,"o":35.17,"t":"2024-11-11T05:00:00Z","v":395993,"vw":35.286944},{"c":34.81,"h":35.35,"l":34.74,"n":6334,"o":35.3,"t":"2024-11-12T05:00:00Z","v":412003,"vw":34.986833},{"c":34.2,"h":34.87,"l":34.19,"n":9332,"o":34.7,"t":"2024-11-13T05:00:00Z","v":686083,"vw":34.386101},{"c":35.2,"h":35.215,"l":34.25,"n":9088,"o":34.25,"t":"2024-11-14T05:00:00Z","v":833314,"vw":34.889339},{"c":35.34,"h":35.97,"l":35.23,"n":11120,"o":35.23,"t":"2024-11-15T05:00:00Z","v":927817,"vw":35.558835},{"c":35.9,"h":36.02,"l":35.385,"n":12527,"o":35.44,"t":"2024-11-18T05:00:00Z","v":832104,"vw":35.818905},{"c":36.31,"h":36.31,"l":35.6514,"n":8998,"o":35.83,"t":"2024-11-19T05:00:00Z","v":679098,"vw":36.141338},{"c":36.07,"h":36.54,"l":35.82,"n":7078,"o":36.43,"t":"2024-11-20T05:00:00Z","v":506549,"vw":36.123304},{"c":36.82,"h":37.05,"l":36.4,"n":9807,"o":36.4,"t":"2024-11-21T05:00:00Z","v":690754,"vw":36.763497},{"c":36.78,"h":37.09,"l":36.58,"n":10022,"o":36.81,"t":"2024-11-22T05:00:00Z","v":781912,"vw":36.850737},{"c":36.62,"h":37.2,"l":36.37,"n":9631,"o":36.95,"t":"2024-11-25T05:00:00Z","v":1058014,"vw":36.607285},{"c":37.13,"h":37.2,"l":36.465,"n":9365,"o":36.5,"t":"2024-11-26T05:00:00Z","v":653563,"vw":36.953901},{"c":37.31,"h":37.62,"l":36.98,"n":7231,"o":37.21,"t":"2024-11-27T05:00:00Z","v":510611,"vw":37.383827},{"c":37.9,"h":38.23,"l":37.23,"n":6833,"o":37.23,"t":"2024-11-29T05:00:00Z","v":427603,"vw":37.953102},{"c":36.97,"h":37.93,"l":36.48,"n":12520,"o":37.83,"t":"2024-12-02T05:00:00Z","v":772316,"vw":36.973277},{"c":37.65,"h":37.68,"l":36.85,"n":6851,"o":36.96,"t":"2024-12-03T05:00:00Z","v":589869,"vw":37.507782},{"c":37.13,"h":37.76,"l":36.88,"n":7441,"o":37.75,"t":"2024-12-04T05:00:00Z","v":544316,"vw":37.125337},{"c":37.16,"h":37.47,"l":37.06,"n":6811,"o":37.06,"t":"2024-12-05T05:00:00Z","v":332915,"vw":37.245702},{"c":37.38,"h":37.59,"l":36.73,"n":8470,"o":37.12,"t":"2024-12-06T05:00:00Z","v":860973,"vw":37.28108},{"c":36.01,"h":37.65,"l":35.995,"n":12764,"o":37.4,"t":"2024-12-09T05:00:00Z","v":1098318,"vw":36.394944},{"c":35.95,"h":36.51,"l":35.94,"n":8670,"o":36.04,"t":"2024-12-10T05:00:00Z","v":605437,"vw":36.094669},{"c":35.98,"h":36.3,"l":35.87,"n":9269,"o":36.05,"t":"2024-12-11T05:00:00Z","v":691434,"vw":36.036245},{"c":35.77,"h":36.56,"l":35.57,"n":9607,"o":36,"t":"2024-12-12T05:00:00Z","v":621757,"vw":35.871341},{"c":36.7,"h":36.76,"l":35.65,"n":9030,"o":35.77,"t":"2024-12-13T05:00:00Z","v":780950,"vw":36.491673},{"c":36.23,"h":36.99,"l":36.23,"n":10309,"o":36.54,"t":"2024-12-16T05:00:00Z","v":716763,"vw":36.517905},{"c":36.04,"h":36.12,"l":35.53,"n":11729,"o":35.96,"t":"2024-12-17T05:00:00Z","v":911896,"vw":35.927524},{"c":35.58,"h":36.53,"l":35.58,"n":17476,"o":36.04,"t":"2024-12-18T05:00:00Z","v":1257186,"vw":35.979598},{"c":35.86,"h":36.84,"l":35.86,"n":15820,"o":35.91,"t":"2024-12-19T05:00:00Z","v":1374123,"vw":36.140179},{"c":36.2,"h":36.6799,"l":35.685,"n":16833,"o":35.76,"t":"2024-12-20T05:00:00Z","v":4899888,"vw":36.220817},{"c":36.73,"h":36.88,"l":35.92,"n":10044,"o":36.19,"t":"2024-12-23T05:00:00Z","v":778585,"vw":36.53213},{"c":37.3,"h":37.67,"l":36.73,"n":6453,"o":36.92,"t":"2024-12-24T05:00:00Z","v":462570,"vw":37.331895},{"c":36.37,"h":37.34,"l":36.25,"n":9879,"o":37.18,"t":"2024-12-26T05:00:00Z","v":730181,"vw":36.540366},{"c":36.54,"h":36.54,"l":36.01,"n":9127,"o":36.21,"t":"2024-12-27T05:00:00Z","v":955735,"vw":36.438508},{"c":37.01,"h":37.16,"l":35.9501,"n":8858,"o":36.56,"t":"2024-12-30T05:00:00Z","v":668506,"vw":36.818839},{"c":37.03,"h":37.57,"l":36.79,"n":8286,"o":37.1,"t":"2024-12-31T05:00:00Z","v":798596,"vw":37.018383},{"c":37.59,"h":37.82,"l":37.19,"n":6530,"o":37.25,"t":"2025-01-02T05:00:00Z","v":466982,"vw":37.532907},{"c":37.85,"h":38.1926,"l":37.6868,"n":6886,"o":37.79,"t":"2025-01-03T05:00:00Z","v":386038,"vw":37.861721},{"c":37.94,"h":38.41,"l":37.81,"n":9991,"o":37.86,"t":"2025-01-06T05:00:00Z","v":504939,"vw":38.053013},{"c":37.93,"h":38.38,"l":37.79,"n":13402,"o":38.08,"t":"2025-01-07T05:00:00Z","v":702147,"vw":37.973845},{"c":38.43,"h":38.44,"l":37.785,"n":11434,"o":37.9,"t":"2025-01-08T05:00:00Z","v":657135,"vw":38.25706},{"c":37.88,"h":38.72,"l":37.51,"n":11012,"o":38.5,"t":"2025-01-10T05:00:00Z","v":608455,"vw":37.85964},{"c":38.87,"h":38.88,"l":38,"n":11620,"o":38,"t":"2025-01-13T05:00:00Z","v":734545,"vw":38.680463},{"c":40.07,"h":40.6,"l":38.94,"n":14702,"o":39.06,"t":"2025-01-14T05:00:00Z","v":1211597,"vw":39.930029},{"c":39.48,"h":40.45,"l":39.25,"n":14966,"o":40.45,"t":"2025-01-15T05:00:00Z","v":963157,"vw":39.590249},{"c":40.3,"h":40.38,"l":39.36,"n":9350,"o":39.36,"t":"2025-01-16T05:00:00Z","v":922671,"vw":40.232241},{"c":41.28,"h":41.365,"l":40.02,"n":11189,"o":40.02,"t":"2025-01-17T05:00:00Z","v":1042484,"vw":41.014125},{"c":41.08,"h":41.6095,"l":40.95,"n":14811,"o":41.25,"t":"2025-01-21T05:00:00Z","v":1548447,"vw":41.230561},{"c":40.75,"h":41.25,"l":40.45,"n":10272,"o":41.15,"t":"2025-01-22T05:00:00Z","v":1220253,"vw":40.843761},{"c":40.84,"h":41.09,"l":40.48,"n":10063,"o":40.89,"t":"2025-01-23T05:00:00Z","v":862230,"vw":40.865917},{"c":41.28,"h":41.45,"l":40.7901,"n":9163,"o":40.82,"t":"2025-01-24T05:00:00Z","v":765643,"vw":41.314751},{"c":40.19,"h":41.48,"l":39.83,"n":12658,"o":41.18,"t":"2025-01-27T05:00:00Z","v":1033175,"vw":40.658768},{"c":40.87,"h":41.1,"l":40,"n":14569,"o":40.49,"t":"2025-01-28T05:00:00Z","v":801429,"vw":40.637219},{"c":41.7,"h":42.15,"l":40.55,"n":20465,"o":41.37,"t":"2025-01-29T05:00:00Z","v":1752796,"vw":41.625151},{"c":41.91,"h":42.07,"l":40.665,"n":20707,"o":41.8,"t":"2025-01-30T05:00:00Z","v":3591858,"vw":41.658585},{"c":40.51,"h":41.9,"l":40.5,"n":19449,"o":41.7,"t":"2025-01-31T05:00:00Z","v":1188683,"vw":40.931069},{"c":41.38,"h":41.98,"l":40.0501,"n":15963,"o":40.25,"t":"2025-02-03T05:00:00Z","v":1045005,"vw":41.204808},{"c":40.98,"h":41.7,"l":40.89,"n":12914,"o":41.44,"t":"2025-02-04T05:00:00Z","v":1352719,"vw":41.146972},{"c":41.91,"h":41.91,"l":41.04,"n":13026,"o":41.04,"t":"2025-02-05T05:00:00Z","v":1215395,"vw":41.622475},{"c":40.46,"h":41.21,"l":40.07,"n":11510,"o":41.15,"t":"2025-02-06T05:00:00Z","v":738545,"vw":40.462663},{"c":40.49,"h":40.79,"l":40.1101,"n":12345,"o":40.46,"t":"2025-02-07T05:00:00Z","v":586356,"vw":40.472891},{"c":40.85,"h":41.24,"l":40.28,"n":12416,"o":40.6,"t":"2025-02-10T05:00:00Z","v":936110,"vw":40.869793},{"c":39.37,"h":39.665,"l":39.25,"n":43349,"o":39.5,"t":"2025-02-11T05:00:00Z","v":3954472,"vw":39.427931},{"c":38.9,"h":39.36,"l":38.6,"n":19813,"o":39.36,"t":"2025-02-12T05:00:00Z","v":1645547,"vw":38.936886},{"c":39.59,"h":39.65,"l":38.65,"n":17632,"o":38.69,"t":"2025-02-13T05:00:00Z","v":1355496,"vw":39.350351},{"c":39.88,"h":40.78,"l":39.64,"n":17166,"o":39.64,"t":"2025-02-14T05:00:00Z","v":1175719,"vw":40.153902},{"c":40.99,"h":41.125,"l":39.95,"n":17220,"o":40.24,"t":"2025-02-18T05:00:00Z","v":1497640,"vw":40.829166},{"c":41.2,"h":41.515,"l":40.74,"n":14214,"o":41.1,"t":"2025-02-19T05:00:00Z","v":1309934,"vw":41.139263},{"c":41.26,"h":41.4,"l":40.365,"n":11061,"o":40.81,"t":"2025-02-20T05:00:00Z","v":995545,"vw":41.078665},{"c":40.64,"h":41.16,"l":40.22,"n":12435,"o":41.08,"t":"2025-02-21T05:00:00Z","v":1090917,"vw":40.750202},{"c":40.52,"h":41.06,"l":40.13,"n":15551,"o":40.76,"t":"2025-02-24T05:00:00Z","v":993428,"vw":40.447694},{"c":40.04,"h":40.62,"l":39.46,"n":19475,"o":40.56,"t":"2025-02-25T05:00:00Z","v":1740720,"vw":39.948509},{"c":40.48,"h":40.7,"l":39.8,"n":15378,"o":40.23,"t":"2025-02-26T05:00:00Z","v":1148113,"vw":40.408775},{"c":41.14,"h":41.73,"l":40.13,"n":16074,"o":40.5,"t":"2025-02-27T05:00:00Z","v":1040115,"vw":41.036892},{"c":41.73,"h":41.78,"l":40.77,"n":15950,"o":40.85,"t":"2025-02-28T05:00:00Z","v":1463937,"vw":41.420912},{"c":41.16,"h":42.3099,"l":40.89,"n":19948,"o":41.81,"t":"2025-03-03T05:00:00Z","v":2129397,"vw":41.648839},{"c":40.51,"h":41.16,"l":39.54,"n":17787,"o":40.59,"t":"2025-03-04T05:00:00Z","v":1647231,"vw":40.444298},{"c":40.29,"h":40.535,"l":39.61,"n":11938,"o":40.26,"t":"2025-03-05T05:00:00Z","v":1083882,"vw":40.168135},{"c":39.75,"h":40.49,"l":39.5479,"n":13435,"o":40.24,"t":"2025-03-06T05:00:00Z","v":1135810,"vw":39.945115},{"c":40.33,"h":40.58,"l":39.06,"n":15066,"o":39.75,"t":"2025-03-07T05:00:00Z","v":1658908,"vw":40.045958},{"c":40.34,"h":40.88,"l":39.86,"n":13410,"o":40.31,"t":"2025-03-10T04:00:00Z","v":1195175,"vw":40.423188},{"c":40.63,"h":41.06,"l":40.26,"n":13041,"o":40.49,"t":"2025-03-11T04:00:00Z","v":1083979,"vw":40.628558},{"c":40.64,"h":41.26,"l":40.46,"n":11716,"o":40.75,"t":"2025-03-12T04:00:00Z","v":954165,"vw":40.720055},{"c":40.68,"h":41.255,"l":40.48,"n":8603,"o":40.82,"t":"2025-03-13T04:00:00Z","v":793918,"vw":40.729882},{"c":42.09,"h":42.31,"l":40.77,"n":14463,"o":40.92,"t":"2025-03-14T04:00:00Z","v":1225359,"vw":41.977291},{"c":43.17,"h":43.42,"l":41.965,"n":16693,"o":42.04,"t":"2025-03-17T04:00:00Z","v":1205569,"vw":43.138992},{"c":43.21,"h":43.98,"l":43.03,"n":11035,"o":43.56,"t":"2025-03-18T04:00:00Z","v":893310,"vw":43.391469},{"c":43.88,"h":44.05,"l":43.26,"n":14560,"o":43.34,"t":"2025-03-19T04:00:00Z","v":1352882,"vw":43.768321},{"c":43.52,"h":43.99,"l":43.36,"n":11951,"o":43.62,"t":"2025-03-20T04:00:00Z","v":943018,"vw":43.556458},{"c":42.75,"h":43.395,"l":42.37,"n":18764,"o":43.25,"t":"2025-03-21T04:00:00Z","v":6389916,"vw":42.743881},{"c":42.98,"h":43.66,"l":42.73,"n":11623,"o":43.1,"t":"2025-03-24T04:00:00Z","v":891042,"vw":42.982075},{"c":42.91,"h":43.33,"l":42.76,"n":10703,"o":43.19,"t":"2025-03-25T04:00:00Z","v":1144903,"vw":42.953394},{"c":43.04,"h":43.62,"l":42.82,"n":10235,"o":43.17,"t":"2025-03-26T04:00:00Z","v":1151180,"vw":43.164431},{"c":42.37,"h":43.12,"l":42.33,"n":12378,"o":42.84,"t":"2025-03-27T04:00:00Z","v":1271473,"vw":42.609133},{"c":42.5,"h":42.6,"l":42.03,"n":12128,"o":42.31,"t":"2025-03-28T04:00:00Z","v":754390,"vw":42.383369},{"c":42.29,"h":42.75,"l":41.9217,"n":13350,"o":42.41,"t":"2025-03-31T04:00:00Z","v":838879,"vw":42.262454},{"c":42.45,"h":42.495,"l":41.87,"n":12348,"o":42.09,"t":"2025-04-01T04:00:00Z","v":992814,"vw":42.209544},{"c":42.89,"h":42.98,"l":42.13,"n":8150,"o":42.23,"t":"2025-04-02T04:00:00Z","v":574274,"vw":42.763415},{"c":41.12,"h":42.21,"l":41.08,"n":18181,"o":41.54,"t":"2025-04-03T04:00:00Z","v":1327244,"vw":41.37574},{"c":37.19,"h":40.04,"l":36.76,"n":22032,"o":40.04,"t":"2025-04-04T04:00:00Z","v":1492143,"vw":37.681164},{"c":36.12,"h":37.705,"l":34.65,"n":28603,"o":35.62,"t":"2025-04-07T04:00:00Z","v":1922555,"vw":35.943267},{"c":35.23,"h":37.54,"l":34.72,"n":20581,"o":37.54,"t":"2025-04-08T04:00:00Z","v":1617091,"vw":35.887742},{"c":36.85,"h":37.4,"l":33.59,"n":22507,"o":34.59,"t":"2025-04-09T04:00:00Z","v":1700432,"vw":35.680103},{"c":35.31,"h":36.15,"l":34.58,"n":22006,"o":36.13,"t":"2025-04-10T04:00:00Z","v":1975675,"vw":35.330403},{"c":35.68,"h":35.82,"l":34.26,"n":12804,"o":35.32,"t":"2025-04-11T04:00:00Z","v":1006727,"vw":35.398967},{"c":36.5,"h":36.705,"l":35.8901,"n":9994,"o":36.42,"t":"2025-04-14T04:00:00Z","v":821971,"vw":36.413744},{"c":36.92,"h":37.699,"l":36.5,"n":10248,"o":36.51,"t":"2025-04-15T04:00:00Z","v":920738,"vw":36.992458},{"c":36.78,"h":37.44,"l":36.5488,"n":9965,"o":36.91,"t":"2025-04-16T04:00:00Z","v":631513,"vw":36.911963},{"c":37.53,"h":38.215,"l":36.775,"n":13185,"o":36.78,"t":"2025-04-17T04:00:00Z","v":1149494,"vw":37.666755},{"c":36.46,"h":37.355,"l":36.01,"n":9747,"o":37.24,"t":"2025-04-21T04:00:00Z","v":735982,"vw":36.477557},{"c":37.43,"h":37.71,"l":36.84,"n":7068,"o":37.09,"t":"2025-04-22T04:00:00Z","v":610331,"vw":37.243724},{"c":37.69,"h":38.41,"l":37.46,"n":12519,"o":38.03,"t":"2025-04-23T04:00:00Z","v":1387237,"vw":37.785118},{"c":38.96,"h":39.11,"l":37.85,"n":8356,"o":37.94,"t":"2025-04-24T04:00:00Z","v":528817,"vw":38.821186},{"c":38.78,"h":39.31,"l":38.5,"n":9686,"o":38.93,"t":"2025-04-25T04:00:00Z","v":752522,"vw":38.853963},{"c":38.9,"h":38.98,"l":38.32,"n":8598,"o":38.65,"t":"2025-04-28T04:00:00Z","v":590717,"vw":38.771469},{"c":38.51,"h":39.07,"l":38.29,"n":13679,"o":38.58,"t":"2025-04-29T04:00:00Z","v":713738,"vw":38.5493},{"c":37.17,"h":38.48,"l":36.68,"n":16576,"o":37.77,"t":"2025-04-30T04:00:00Z","v":1088038,"vw":37.174223},{"c":36.69,"h":37.705,"l":36.6,"n":10717,"o":37.26,"t":"2025-05-01T04:00:00Z","v":756888,"vw":36.988726},{"c":37.18,"h":37.63,"l":36.75,"n":10675,"o":37.24,"t":"2025-05-02T04:00:00Z","v":712958,"vw":37.017565},{"c":36.88,"h":37.25,"l":36.43,"n":8842,"o":37,"t":"2025-05-05T04:00:00Z","v":953292,"vw":36.925065},{"c":37.24,"h":38.32,"l":37.09,"n":15194,"o":37.76,"t":"2025-05-06T04:00:00Z","v":1299843,"vw":37.482522},{"c":37.5,"h":37.77,"l":37.18,"n":14134,"o":37.29,"t":"2025-05-07T04:00:00Z","v":1020346,"vw":37.487808},{"c":37.07,"h":37.5899,"l":36.81,"n":9950,"o":37.07,"t":"2025-05-08T04:00:00Z","v":776621,"vw":37.127397},{"c":37,"h":37.47,"l":36.7255,"n":8775,"o":37.38,"t":"2025-05-09T04:00:00Z","v":635558,"vw":37.076092},{"c":38.27,"h":38.375,"l":37.25,"n":12970,"o":37.6,"t":"2025-05-12T04:00:00Z","v":797422,"vw":38.097877},{"c":38.97,"h":39.42,"l":38.325,"n":10987,"o":38.39,"t":"2025-05-13T04:00:00Z","v":677812,"vw":39.037181},{"c":38.82,"h":39.15,"l":38.4,"n":8911,"o":38.62,"t":"2025-05-14T04:00:00Z","v":704043,"vw":38.81059},{"c":38.86,"h":38.97,"l":38.4,"n":8448,"o":38.6,"t":"2025-05-15T04:00:00Z","v":523919,"vw":38.73788},{"c":38.88,"h":39.32,"l":38.555,"n":7794,"o":38.87,"t":"2025-05-16T04:00:00Z","v":419348,"vw":38.827461},{"c":38.01,"h":38.52,"l":37.78,"n":14039,"o":38.49,"t":"2025-05-19T04:00:00Z","v":1147756,"vw":38.001549},{"c":38.83,"h":39.19,"l":38.37,"n":16915,"o":38.56,"t":"2025-05-20T04:00:00Z","v":1150798,"vw":38.823967},{"c":38.09,"h":38.81,"l":38.07,"n":13127,"o":38.81,"t":"2025-05-21T04:00:00Z","v":1024182,"vw":38.239056},{"c":38.01,"h":38.43,"l":37.4001,"n":9191,"o":38,"t":"2025-05-22T04:00:00Z","v":556517,"vw":37.941313},{"c":38.16,"h":38.23,"l":37.62,"n":9422,"o":37.74,"t":"2025-05-23T04:00:00Z","v":695379,"vw":38.015501},{"c":38.54,"h":38.65,"l":38.16,"n":8558,"o":38.52,"t":"2025-05-27T04:00:00Z","v":489184,"vw":38.445193},{"c":38.19,"h":38.63,"l":37.975,"n":9740,"o":38.63,"t":"2025-05-28T04:00:00Z","v":604311,"vw":38.215794},{"c":37.28,"h":37.43,"l":36.85,"n":50987,"o":37.4,"t":"2025-05-29T04:00:00Z","v":6186985,"vw":37.223317},{"c":37,"h":37.26,"l":36.78,"n":28613,"o":37.18,"t":"2025-05-30T04:00:00Z","v":2837701,"vw":36.996046},{"c":37.59,"h":37.84,"l":36.65,"n":22785,"o":37.22,"t":"2025-06-02T04:00:00Z","v":1962401,"vw":37.488047},{"c":38.1,"h":38.45,"l":37.4045,"n":21793,"o":37.57,"t":"2025-06-03T04:00:00Z","v":1545892,"vw":38.135516},{"c":37.56,"h":38.41,"l":37.44,"n":13045,"o":38.18,"t":"2025-06-04T04:00:00Z","v":1054972,"vw":37.756203},{"c":38.37,"h":38.6,"l":37.5,"n":15478,"o":37.73,"t":"2025-06-05T04:00:00Z","v":1155083,"vw":38.364057},{"c":38.98,"h":39.12,"l":38.47,"n":10408,"o":38.47,"t":"2025-06-06T04:00:00Z","v":711868,"vw":38.95125},{"c":38.82,"h":39.33,"l":38.64,"n":12883,"o":39.33,"t":"2025-06-09T04:00:00Z","v":1196161,"vw":38.894423},{"c":38.8,"h":39.4,"l":38.73,"n":9710,"o":39,"t":"2025-06-10T04:00:00Z","v":566638,"vw":38.943347},{"c":39.28,"h":39.295,"l":38.76,"n":14332,"o":38.9,"t":"2025-06-11T04:00:00Z","v":904072,"vw":39.097507},{"c":39.45,"h":39.46,"l":38.85,"n":11562,"o":39.16,"t":"2025-06-12T04:00:00Z","v":753614,"vw":39.297928},{"c":39.57,"h":39.99,"l":39.36,"n":20272,"o":39.74,"t":"2025-06-13T04:00:00Z","v":1788394,"vw":39.60399},{"c":38.93,"h":40.04,"l":38.67,"n":23110,"o":39.54,"t":"2025-06-16T04:00:00Z","v":1434139,"vw":38.943052},{"c":38.95,"h":39.46,"l":38.78,"n":13832,"o":39.05,"t":"2025-06-17T04:00:00Z","v":1303702,"vw":39.095448},{"c":38.57,"h":39.3,"l":38.49,"n":15628,"o":38.95,"t":"2025-06-18T04:00:00Z","v":1375967,"vw":38.65669},{"c":38.5,"h":38.8,"l":38.235,"n":20127,"o":38.49,"t":"2025-06-20T04:00:00Z","v":4630823,"vw":38.478414},{"c":38.03,"h":38.96,"l":37.87,"n":14666,"o":38.65,"t":"2025-06-23T04:00:00Z","v":1480679,"vw":38.222298},{"c":38.22,"h":38.49,"l":37.79,"n":13847,"o":37.89,"t":"2025-06-24T04:00:00Z","v":1265539,"vw":38.213113},{"c":37.78,"h":38.34,"l":37.65,"n":12442,"o":38.21,"t":"2025-06-25T04:00:00Z","v":1186181,"vw":37.922379},{"c":38.86,"h":38.9,"l":37.8,"n":15578,"o":37.8,"t":"2025-06-26T04:00:00Z","v":1708703,"vw":38.54593},{"c":38.56,"h":39.2,"l":38.36,"n":14618,"o":38.74,"t":"2025-06-27T04:00:00Z","v":1484600,"vw":38.664253},{"c":38.51,"h":38.76,"l":38.335,"n":12736,"o":38.52,"t":"2025-06-30T04:00:00Z","v":1461786,"vw":38.559971},{"c":37.96,"h":38.54,"l":37.755,"n":14122,"o":38.53,"t":"2025-07-01T04:00:00Z","v":1371340,"vw":38.018574},{"c":38.37,"h":38.47,"l":37.42,"n":18386,"o":38.16,"t":"2025-07-02T04:00:00Z","v":2792548,"vw":38.006735},{"c":38.21,"h":38.56,"l":37.82,"n":9350,"o":38.35,"t":"2025-07-03T04:00:00Z","v":684750,"vw":38.220707},{"c":37.83,"h":38.23,"l":37.64,"n":11267,"o":38.15,"t":"2025-07-07T04:00:00Z","v":875121,"vw":37.845528},{"c":37.96,"h":38.165,"l":37.67,"n":10811,"o":37.79,"t":"2025-07-08T04:00:00Z","v":615073,"vw":37.937422},{"c":37.91,"h":38.185,"l":37.8,"n":11218,"o":38.1,"t":"2025-07-09T04:00:00Z","v":1044710,"vw":37.946549},{"c":38.27,"h":38.3,"l":37.61,"n":13508,"o":37.93,"t":"2025-07-10T04:00:00Z","v":1134332,"vw":38.086255},{"c":38.44,"h":38.84,"l":38.32,"n":14841,"o":38.39,"t":"2025-07-11T04:00:00Z","v":1062408,"vw":38.539157},{"c":38.97,"h":38.97,"l":38.265,"n":14984,"o":38.4,"t":"2025-07-14T04:00:00Z","v":983885,"vw":38.766355},{"c":38.08,"h":39,"l":38,"n":11761,"o":39,"t":"2025-07-15T04:00:00Z","v":741712,"vw":38.164283},{"c":38.18,"h":38.39,"l":37.83,"n":13453,"o":38.08,"t":"2025-07-16T04:00:00Z","v":815371,"vw":38.150433},{"c":38.41,"h":38.51,"l":38.01,"n":12626,"o":38.18,"t":"2025-07-17T04:00:00Z","v":938785,"vw":38.352832},{"c":41,"h":41.16,"l":38.65,"n":37777,"o":38.75,"t":"2025-07-18T04:00:00Z","v":3657756,"vw":40.708444},{"c":39.47,"h":41.03,"l":39.29,"n":34854,"o":41,"t":"2025-07-21T04:00:00Z","v":2783965,"vw":39.675089},{"c":39.39,"h":40.02,"l":39.05,"n":30156,"o":39.51,"t":"2025-07-22T04:00:00Z","v":2285331,"vw":39.370679},{"c":38.96,"h":39.5999,"l":38.8616,"n":20694,"o":39.49,"t":"2025-07-23T04:00:00Z","v":1805498,"vw":39.077663},{"c":39.47,"h":39.48,"l":38.55,"n":26562,"o":38.95,"t":"2025-07-24T04:00:00Z","v":2079650,"vw":39.117787},{"c":40.28,"h":40.765,"l":40.005,"n":32509,"o":40.13,"t":"2025-07-25T04:00:00Z","v":2852827,"vw":40.416315},{"c":40.34,"h":40.74,"l":39.82,"n":16812,"o":40.7,"t":"2025-07-28T04:00:00Z","v":1190625,"vw":40.210604},{"c":41.25,"h":41.36,"l":40.43,"n":22669,"o":40.75,"t":"2025-07-29T04:00:00Z","v":1816860,"vw":41.096296},{"c":42.68,"h":43.28,"l":41.22,"n":38510,"o":41.75,"t":"2025-07-30T04:00:00Z","v":3438563,"vw":42.492846},{"c":43.53,"h":44.14,"l":42.15,"n":31763,"o":42.38,"t":"2025-07-31T04:00:00Z","v":2505453,"vw":43.646299},{"c":42.52,"h":43.4397,"l":41.87,"n":32785,"o":43.18,"t":"2025-08-01T04:00:00Z","v":2470355,"vw":42.394427},{"c":43.11,"h":43.43,"l":42.79,"n":15889,"o":42.79,"t":"2025-08-04T04:00:00Z","v":1096027,"vw":43.186699},{"c":41.97,"h":43.24,"l":41.22,"n":36172,"o":43.11,"t":"2025-08-05T04:00:00Z","v":3737541,"vw":41.921009},{"c":41.79,"h":42.58,"l":41.65,"n":24533,"o":42.33,"t":"2025-08-06T04:00:00Z","v":1937485,"vw":42.038478},{"c":41.02,"h":41.71,"l":40.79,"n":22393,"o":41,"t":"2025-08-07T04:00:00Z","v":1701935,"vw":41.093567},{"c":41.64,"h":41.66,"l":40.9,"n":23404,"o":41.16,"t":"2025-08-08T04:00:00Z","v":1742910,"vw":41.426713},{"c":41.51,"h":41.76,"l":41.24,"n":16275,"o":41.43,"t":"2025-08-11T04:00:00Z","v":1550463,"vw":41.51782},{"c":41.81,"h":41.91,"l":41.36,"n":18101,"o":41.47,"t":"2025-08-12T04:00:00Z","v":1555016,"vw":41.663295},{"c":42.14,"h":42.22,"l":41.28,"n":20798,"o":41.81,"t":"2025-08-13T04:00:00Z","v":1734644,"vw":41.784544},{"c":41.47,"h":42.16,"l":41.43,"n":20418,"o":41.96,"t":"2025-08-14T04:00:00Z","v":1557158,"vw":41.643489},{"c":41.17,"h":41.6,"l":41.06,"n":16705,"o":41.29,"t":"2025-08-15T04:00:00Z","v":1367153,"vw":41.27964},{"c":40.87,"h":41.215,"l":40.7,"n":12266,"o":41.15,"t":"2025-08-18T04:00:00Z","v":795218,"vw":40.89693},{"c":40.93,"h":41.11,"l":40.69,"n":14767,"o":40.82,"t":"2025-08-19T04:00:00Z","v":1011121,"vw":40.854421},{"c":41.32,"h":41.34,"l":40.79,"n":16098,"o":41.25,"t":"2025-08-20T04:00:00Z","v":1297415,"vw":41.216696},{"c":41.32,"h":41.66,"l":40.98,"n":17653,"o":41.17,"t":"2025-08-21T04:00:00Z","v":1283150,"vw":41.380733},{"c":41.45,"h":41.8,"l":41.33,"n":9720,"o":41.78,"t":"2025-08-22T04:00:00Z","v":648819,"vw":41.532476},{"c":41.11,"h":41.668,"l":41.04,"n":14330,"o":41.39,"t":"2025-08-25T04:00:00Z","v":914635,"vw":41.17453},{"c":41.42,"h":41.54,"l":41.05,"n":16636,"o":41.16,"t":"2025-08-26T04:00:00Z","v":1268736,"vw":41.382509},{"c":41.42,"h":41.75,"l":41.34,"n":14694,"o":41.35,"t":"2025-08-27T04:00:00Z","v":920293,"vw":41.57324},{"c":41.57,"h":41.635,"l":41.36,"n":14054,"o":41.42,"t":"2025-08-28T04:00:00Z","v":854522,"vw":41.528552},{"c":41.2,"h":41.57,"l":41.09,"n":17287,"o":41.54,"t":"2025-08-29T04:00:00Z","v":1246727,"vw":41.244412},{"c":41.29,"h":41.63,"l":40.7601,"n":17064,"o":41,"t":"2025-09-02T04:00:00Z","v":1356518,"vw":41.33079},{"c":41.09,"h":41.42,"l":40.95,"n":15575,"o":41.24,"t":"2025-09-03T04:00:00Z","v":860534,"vw":41.131261},{"c":41.28,"h":41.5,"l":40.92,"n":16247,"o":41.2,"t":"2025-09-04T04:00:00Z","v":1352078,"vw":41.107448},{"c":40.75,"h":41.33,"l":40.45,"n":16196,"o":41.17,"t":"2025-09-05T04:00:00Z","v":922448,"vw":40.720087},{"c":40.05,"h":40.68,"l":39.795,"n":17979,"o":40.68,"t":"2025-09-08T04:00:00Z","v":1299602,"vw":40.046174},{"c":40.7,"h":40.935,"l":40.13,"n":17586,"o":40.13,"t":"2025-09-09T04:00:00Z","v":1494475,"vw":40.587129},{"c":39.52,"h":40.73,"l":39.127,"n":30724,"o":40.21,"t":"2025-09-10T04:00:00Z","v":2404264,"vw":39.472807},{"c":39.71,"h":39.79,"l":38.61,"n":22024,"o":39.11,"t":"2025-09-11T04:00:00Z","v":1823810,"vw":39.383122},{"c":39.29,"h":39.735,"l":39.12,"n":17494,"o":39.71,"t":"2025-09-12T04:00:00Z","v":1187495,"vw":39.35278},{"c":39.24,"h":39.61,"l":39.175,"n":14927,"o":39.38,"t":"2025-09-15T04:00:00Z","v":1089662,"vw":39.387201},{"c":39.37,"h":39.51,"l":39.29,"n":12733,"o":39.44,"t":"2025-09-16T04:00:00Z","v":1022855,"vw":39.386589},{"c":39.24,"h":39.7,"l":39.16,"n":13761,"o":39.31,"t":"2025-09-17T04:00:00Z","v":1198002,"vw":39.383711},{"c":39.48,"h":39.56,"l":38.98,"n":13664,"o":39.21,"t":"2025-09-18T04:00:00Z","v":1068472,"vw":39.356845},{"c":35.36,"h":36.82,"l":35.235,"n":50446,"o":35.85,"t":"2025-09-19T04:00:00Z","v":6835779,"vw":35.669067},{"c":35.14,"h":35.52,"l":34.91,"n":29333,"o":35.47,"t":"2025-09-22T04:00:00Z","v":2337134,"vw":35.248282},{"c":34.92,"h":35.2063,"l":34.745,"n":28265,"o":35.01,"t":"2025-09-23T04:00:00Z","v":2282018,"vw":34.954306},{"c":35.25,"h":35.51,"l":34.85,"n":19607,"o":35.01,"t":"2025-09-24T04:00:00Z","v":2261615,"vw":35.251927},{"c":34.86,"h":35.345,"l":34.72,"n":19748,"o":35.19,"t":"2025-09-25T04:00:00Z","v":2183012,"vw":34.910345},{"c":35,"h":35.38,"l":34.81,"n":17634,"o":34.85,"t":"2025-09-26T04:00:00Z","v":2060776,"vw":35.045426},{"c":34.69,"h":35.1,"l":34.22,"n":22223,"o":35.06,"t":"2025-09-29T04:00:00Z","v":1461669,"vw":34.587864},{"c":34.55,"h":34.72,"l":34.25,"n":16375,"o":34.4,"t":"2025-09-30T04:00:00Z","v":1177613,"vw":34.513483},{"c":34.65,"h":34.77,"l":34.4,"n":16940,"o":34.47,"t":"2025-10-01T04:00:00Z","v":1051290,"vw":34.604825},{"c":34.34,"h":34.78,"l":34.03,"n":19553,"o":34.69,"t":"2025-10-02T04:00:00Z","v":1259341,"vw":34.284163},{"c":34.41,"h":34.6,"l":34.25,"n":15936,"o":34.55,"t":"2025-10-03T04:00:00Z","v":919533,"vw":34.442339},{"c":33.31,"h":34.47,"l":33.28,"n":26058,"o":34.47,"t":"2025-10-06T04:00:00Z","v":1844029,"vw":33.590117},{"c":33.33,"h":33.36,"l":32.89,"n":26777,"o":33.35,"t":"2025-10-07T04:00:00Z","v":2278638,"vw":33.152706},{"c":33.43,"h":33.505,"l":32.79,"n":19664,"o":33.19,"t":"2025-10-08T04:00:00Z","v":1674716,"vw":33.239192},{"c":32.76,"h":33.5399,"l":32.76,"n":17061,"o":33.43,"t":"2025-10-09T04:00:00Z","v":1426035,"vw":32.978849},{"c":31.74,"h":32.7276,"l":31.72,"n":19366,"o":32.6,"t":"2025-10-10T04:00:00Z","v":1348380,"vw":32.121844},{"c":32.3,"h":32.48,"l":31.645,"n":23096,"o":31.99,"t":"2025-10-13T04:00:00Z","v":1560948,"vw":32.209317},{"c":32.16,"h":32.195,"l":31.63,"n":15131,"o":31.78,"t":"2025-10-14T04:00:00Z","v":1113710,"vw":31.965681},{"c":32.75,"h":32.86,"l":32.3,"n":17482,"o":32.3,"t":"2025-10-15T04:00:00Z","v":1402320,"vw":32.689603},{"c":32.77,"h":33.33,"l":32.6,"n":21627,"o":32.92,"t":"2025-10-16T04:00:00Z","v":2249386,"vw":32.901783},{"c":32.68,"h":33.05,"l":32.45,"n":14377,"o":32.51,"t":"2025-10-17T04:00:00Z","v":908404,"vw":32.694394},{"c":33.1,"h":33.36,"l":32.85,"n":12455,"o":33.06,"t":"2025-10-20T04:00:00Z","v":863841,"vw":33.083123},{"c":33.25,"h":33.29,"l":32.85,"n":12790,"o":33.1,"t":"2025-10-21T04:00:00Z","v":1015613,"vw":33.107666},{"c":33.68,"h":33.815,"l":33.07,"n":17024,"o":33.31,"t":"2025-10-22T04:00:00Z","v":1892705,"vw":33.484504},{"c":33.74,"h":34.11,"l":33.47,"n":15783,"o":34,"t":"2025-10-23T04:00:00Z","v":1429228,"vw":33.774416},{"c":33.83,"h":33.98,"l":33.68,"n":15833,"o":33.87,"t":"2025-10-24T04:00:00Z","v":952637,"vw":33.823529},{"c":33.72,"h":34.13,"l":33.44,"n":19853,"o":34.01,"t":"2025-10-27T04:00:00Z","v":1547586,"vw":33.701199},{"c":33.85,"h":34.24,"l":33.75,"n":20738,"o":33.89,"t":"2025-10-28T04:00:00Z","v":2295883,"vw":33.904619},{"c":33.75,"h":34.1,"l":33.5,"n":16008,"o":34.06,"t":"2025-10-29T04:00:00Z","v":1749810,"vw":33.716722},{"c":34.14,"h":34.205,"l":33.55,"n":17808,"o":33.75,"t":"2025-10-30T04:00:00Z","v":1669265,"vw":34.022126},{"c":33.95,"h":34.59,"l":33.95,"n":20726,"o":34.27,"t":"2025-10-31T04:00:00Z","v":1635787,"vw":34.267008},{"c":34.47,"h":35.4,"l":33.83,"n":25469,"o":33.92,"t":"2025-11-03T05:00:00Z","v":2328465,"vw":34.687329},{"c":33.91,"h":34.41,"l":33.76,"n":22355,"o":34,"t":"2025-11-04T05:00:00Z","v":1815623,"vw":34.020732},{"c":33.81,"h":34.325,"l":33.65,"n":23354,"o":34,"t":"2025-11-05T05:00:00Z","v":2045813,"vw":33.933204},{"c":33.5,"h":33.56,"l":33.01,"n":19499,"o":33.09,"t":"2025-11-06T05:00:00Z","v":1905371,"vw":33.399082},{"c":33.91,"h":34.08,"l":33.17,"n":16979,"o":33.4,"t":"2025-11-07T05:00:00Z","v":1739895,"vw":33.661161},{"c":33.61,"h":34.22,"l":33.38,"n":18717,"o":34.01,"t":"2025-11-10T05:00:00Z","v":2528927,"vw":33.636476},{"c":33.9,"h":34.225,"l":33.6,"n":16944,"o":33.74,"t":"2025-11-11T05:00:00Z","v":1245047,"vw":33.893587},{"c":33.3,"h":33.77,"l":33.05,"n":24469,"o":33.75,"t":"2025-11-12T05:00:00Z","v":1965273,"vw":33.33475},{"c":33.11,"h":33.5,"l":32.77,"n":25427,"o":33.24,"t":"2025-11-13T05:00:00Z","v":2234897,"vw":33.090999},{"c":33.34,"h":33.545,"l":32.9673,"n":18194,"o":33.23,"t":"2025-11-14T05:00:00Z","v":1503008,"vw":33.364895},{"c":32.57,"h":33.71,"l":32.51,"n":20575,"o":33.37,"t":"2025-11-17T05:00:00Z","v":1521650,"vw":32.910181},{"c":32.35,"h":32.745,"l":32.32,"n":23278,"o":32.5,"t":"2025-11-18T05:00:00Z","v":2005335,"vw":32.470331},{"c":32.04,"h":32.38,"l":31.8101,"n":19522,"o":32.15,"t":"2025-11-19T05:00:00Z","v":1643243,"vw":32.130244},{"c":32.6,"h":32.71,"l":32.025,"n":26591,"o":32.17,"t":"2025-11-20T05:00:00Z","v":3167063,"vw":32.411193},{"c":32.74,"h":32.855,"l":32.235,"n":21857,"o":32.63,"t":"2025-11-21T05:00:00Z","v":1443530,"vw":32.612743},{"c":32.11,"h":32.61,"l":31.7442,"n":24966,"o":32.6,"t":"2025-11-24T05:00:00Z","v":2429127,"vw":32.062341},{"c":32.71,"h":32.755,"l":31.79,"n":20809,"o":31.83,"t":"2025-11-25T05:00:00Z","v":2703266,"vw":32.403734},{"c":33.13,"h":33.315,"l":32.75,"n":16589,"o":32.79,"t":"2025-11-26T05:00:00Z","v":2411882,"vw":33.129445},{"c":33.68,"h":33.87,"l":33.18,"n":10466,"o":33.18,"t":"2025-11-28T05:00:00Z","v":1029505,"vw":33.693062},{"c":33.64,"h":33.92,"l":33.56,"n":16406,"o":33.56,"t":"2025-12-01T05:00:00Z","v":1160794,"vw":33.717314},{"c":33.19,"h":33.68,"l":33.18,"n":16012,"o":33.68,"t":"2025-12-02T05:00:00Z","v":1207429,"vw":33.307225},{"c":34.15,"h":34.215,"l":33.3,"n":12910,"o":33.3,"t":"2025-12-03T05:00:00Z","v":1010188,"vw":33.998367},{"c":34.17,"h":34.42,"l":34.06,"n":13870,"o":34.06,"t":"2025-12-04T05:00:00Z","v":827418,"vw":34.222652},{"c":34.22,"h":34.55,"l":34.13,"n":13868,"o":34.25,"t":"2025-12-05T05:00:00Z","v":806148,"vw":34.303448},{"c":34.28,"h":34.558,"l":33.9,"n":13236,"o":34.13,"t":"2025-12-08T05:00:00Z","v":1995430,"vw":34.330183},{"c":34.72,"h":35.19,"l":34.18,"n":20697,"o":34.37,"t":"2025-12-09T05:00:00Z","v":1714826,"vw":34.876571},{"c":34.47,"h":34.8,"l":34.225,"n":14808,"o":34.8,"t":"2025-12-10T05:00:00Z","v":1185651,"vw":34.493396},{"c":34.45,"h":34.7,"l":34.29,"n":12711,"o":34.43,"t":"2025-12-11T05:00:00Z","v":1641741,"vw":34.469944},{"c":34.83,"h":35.2,"l":34.54,"n":16670,"o":34.54,"t":"2025-12-12T05:00:00Z","v":1562920,"vw":34.897109},{"c":34.7,"h":34.88,"l":34.39,"n":12509,"o":34.88,"t":"2025-12-15T05:00:00Z","v":1104692,"vw":34.662618},{"c":34.09,"h":34.7,"l":33.995,"n":15233,"o":34.49,"t":"2025-12-16T05:00:00Z","v":1138152,"vw":34.12112},{"c":34.38,"h":34.49,"l":34.09,"n":13749,"o":34.15,"t":"2025-12-17T05:00:00Z","v":1129240,"vw":34.361805},{"c":33.92,"h":34.64,"l":33.92,"n":16845,"o":34.58,"t":"2025-12-18T05:00:00Z","v":1601648,"vw":34.087127},{"c":33.86,"h":34.08,"l":33.73,"n":16408,"o":33.86,"t":"2025-12-19T05:00:00Z","v":2410351,"vw":33.879218},{"c":34.08,"h":34.13,"l":33.73,"n":11969,"o":33.95,"t":"2025-12-22T05:00:00Z","v":861247,"vw":33.985223},{"c":34.36,"h":34.36,"l":34.01,"n":11699,"o":34.19,"t":"2025-12-23T05:00:00Z","v":843050,"vw":34.187574},{"c":34.48,"h":34.58,"l":34.34,"n":5376,"o":34.36,"t":"2025-12-24T05:00:00Z","v":350207,"vw":34.463647},{"c":34.39,"h":34.535,"l":34.2,"n":7916,"o":34.5,"t":"2025-12-26T05:00:00Z","v":601244,"vw":34.347596},{"c":34.27,"h":34.628,"l":34.205,"n":14137,"o":34.47,"t":"2025-12-29T05:00:00Z","v":1103207,"vw":34.354635},{"c":34.47,"h":34.545,"l":34.26,"n":9081,"o":34.35,"t":"2025-12-30T05:00:00Z","v":683246,"vw":34.437482},{"c":34.5,"h":34.605,"l":34.23,"n":15025,"o":34.42,"t":"2025-12-31T05:00:00Z","v":1183776,"vw":34.462262},{"c":34.65,"h":34.82,"l":34.11,"n":13543,"o":34.58,"t":"2026-01-02T05:00:00Z","v":881232,"vw":34.571412},{"c":33.92,"h":34.68,"l":33.625,"n":23663,"o":34.67,"t":"2026-01-05T05:00:00Z","v":2628395,"vw":34.093214},{"c":33.37,"h":34.08,"l":33.352,"n":18722,"o":34.04,"t":"2026-01-06T05:00:00Z","v":1471985,"vw":33.546046},{"c":33.23,"h":33.685,"l":33.17,"n":16695,"o":33.25,"t":"2026-01-07T05:00:00Z","v":1219653,"vw":33.345005},{"c":33.59,"h":33.79,"l":33.24,"n":19763,"o":33.32,"t":"2026-01-08T05:00:00Z","v":2014601,"vw":33.601077},{"c":33.96,"h":34.15,"l":33.77,"n":18600,"o":33.77,"t":"2026-01-09T05:00:00Z","v":1418180,"vw":33.954322},{"c":34.08,"h":34.26,"l":33.91,"n":16526,"o":33.94,"t":"2026-01-12T05:00:00Z","v":1011454,"vw":34.066437},{"c":34.73,"h":34.85,"l":34.17,"n":17045,"o":34.23,"t":"2026-01-13T05:00:00Z","v":1219415,"vw":34.647851},{"c":34.93,"h":35.3299,"l":34.75,"n":16656,"o":34.79,"t":"2026-01-14T05:00:00Z","v":1070631,"vw":35.046044},{"c":34.89,"h":34.99,"l":34.55,"n":18302,"o":34.75,"t":"2026-01-15T05:00:00Z","v":1198665,"vw":34.844047},{"c":34.97,"h":35.3,"l":34.88,"n":14298,"o":34.89,"t":"2026-01-16T05:00:00Z","v":1144579,"vw":35.046585},{"c":34.72,"h":35.42,"l":34.68,"n":14148,"o":35.045,"t":"2026-01-20T05:00:00Z","v":1126751,"vw":34.962017},{"c":34.46,"h":35.34,"l":34.32,"n":18156,"o":35.07,"t":"2026-01-21T05:00:00Z","v":1828774,"vw":34.521148},{"c":34.84,"h":35.04,"l":34.31,"n":15982,"o":34.51,"t":"2026-01-22T05:00:00Z","v":1346117,"vw":34.794759},{"c":35.29,"h":35.57,"l":35.12,"n":15546,"o":35.25,"t":"2026-01-23T05:00:00Z","v":1772487,"vw":35.378791},{"c":35.13,"h":35.7482,"l":35.02,"n":16383,"o":35.74,"t":"2026-01-26T05:00:00Z","v":1227388,"vw":35.228243},{"c":35.62,"h":35.71,"l":35.06,"n":15834,"o":35.1,"t":"2026-01-27T05:00:00Z","v":1578299,"vw":35.50981},{"c":35.99,"h":36.27,"l":35.65,"n":19036,"o":35.76,"t":"2026-01-28T05:00:00Z","v":2380375,"vw":36.011614},{"c":36.04,"h":36.6,"l":35.91,"n":18344,"o":36.49,"t":"2026-01-29T05:00:00Z","v":1706125,"vw":36.081837},{"c":35.47,"h":36.14,"l":34.78,"n":25962,"o":36,"t":"2026-01-30T05:00:00Z","v":2297061,"vw":35.395708},{"c":34.97,"h":35.51,"l":34.55,"n":30486,"o":35,"t":"2026-02-02T05:00:00Z","v":2559726,"vw":35.08135},{"c":35.16,"h":35.31,"l":34.66,"n":34093,"o":34.99,"t":"2026-02-03T05:00:00Z","v":2460037,"vw":35.011552},{"c":36.07,"h":36.12,"l":35.2,"n":21500,"o":35.35,"t":"2026-02-04T05:00:00Z","v":1953578,"vw":35.885482},{"c":34.92,"h":35,"l":34.44,"n":21614,"o":35,"t":"2026-02-05T05:00:00Z","v":1958718,"vw":34.758348},{"c":35.73,"h":35.74,"l":34.8301,"n":17470,"o":35,"t":"2026-02-06T05:00:00Z","v":1385215,"vw":35.549878},{"c":36.22,"h":36.29,"l":35.62,"n":15485,"o":35.69,"t":"2026-02-09T05:00:00Z","v":1381105,"vw":36.075823},{"c":36.43,"h":36.6,"l":36.04,"n":16838,"o":36.31,"t":"2026-02-10T05:00:00Z","v":1270279,"vw":36.387579},{"c":36.4,"h":37.0699,"l":36.21,"n":17541,"o":36.65,"t":"2026-02-11T05:00:00Z","v":1199552,"vw":36.38666},{"c":35.86,"h":36.65,"l":35.73,"n":17332,"o":36.19,"t":"2026-02-12T05:00:00Z","v":1212089,"vw":36.110177},{"c":36.68,"h":36.9,"l":35.75,"n":14467,"o":35.84,"t":"2026-02-13T05:00:00Z","v":978197,"vw":36.560339},{"c":36.78,"h":36.928,"l":36.33,"n":19217,"o":36.79,"t":"2026-02-17T05:00:00Z","v":1379192,"vw":36.703153},{"c":37.37,"h":37.459,"l":36.95,"n":18168,"o":37.12,"t":"2026-02-18T05:00:00Z","v":1187680,"vw":37.284568},{"c":37.52,"h":38.01,"l":37.2301,"n":16114,"o":37.57,"t":"2026-02-19T05:00:00Z","v":1200245,"vw":37.531039},{"c":37.89,"h":37.94,"l":37.27,"n":19503,"o":37.5,"t":"2026-02-20T05:00:00Z","v":1409125,"vw":37.733325},{"c":37.98,"h":38.27,"l":37.53,"n":18113,"o":37.96,"t":"2026-02-23T05:00:00Z","v":1361780,"vw":37.923413},{"c":38.07,"h":38.185,"l":37.55,"n":18530,"o":37.97,"t":"2026-02-24T05:00:00Z","v":1211636,"vw":37.94931},{"c":38.17,"h":38.17,"l":37.34,"n":14768,"o":38.14,"t":"2026-02-25T05:00:00Z","v":940362,"vw":37.967579},{"c":38.61,"h":38.7,"l":37.63,"n":17366,"o":37.83,"t":"2026-02-26T05:00:00Z","v":1907622,"vw":38.421901},{"c":38.68,"h":38.9499,"l":38.35,"n":20266,"o":38.84,"t":"2026-02-27T05:00:00Z","v":2266091,"vw":38.64033},{"c":39.49,"h":39.78,"l":38.66,"n":18759,"o":39.27,"t":"2026-03-02T05:00:00Z","v":1633412,"vw":39.436223},{"c":39.47,"h":39.9,"l":38.87,"n":23200,"o":39.81,"t":"2026-03-03T05:00:00Z","v":1482841,"vw":39.379842},{"c":39.09,"h":39.6013,"l":38.81,"n":20981,"o":39.24,"t":"2026-03-04T05:00:00Z","v":1518485,"vw":39.20385},{"c":38.87,"h":39.67,"l":38.618,"n":17840,"o":39.13,"t":"2026-03-05T05:00:00Z","v":1336003,"vw":38.946856},{"c":39.26,"h":39.32,"l":38.56,"n":20079,"o":39.01,"t":"2026-03-06T05:00:00Z","v":2006280,"vw":39.054529},{"c":38.92,"h":39.55,"l":38.78,"n":18946,"o":39.55,"t":"2026-03-09T04:00:00Z","v":1176433,"vw":38.961662},{"c":38.84,"h":39.165,"l":38.4502,"n":20280,"o":38.69,"t":"2026-03-10T04:00:00Z","v":1336395,"vw":38.833462},{"c":39.35,"h":39.36,"l":38.75,"n":14656,"o":38.78,"t":"2026-03-11T04:00:00Z","v":1035558,"vw":39.221245},{"c":38.92,"h":39.6332,"l":38.92,"n":15725,"o":39.4,"t":"2026-03-12T04:00:00Z","v":1238845,"vw":39.114033},{"c":38.99,"h":39.47,"l":38.85,"n":17036,"o":39,"t":"2026-03-13T04:00:00Z","v":1483991,"vw":39.050197},{"c":39.34,"h":39.535,"l":38.74,"n":18064,"o":39.17,"t":"2026-03-16T04:00:00Z","v":1712955,"vw":39.22282},{"c":39.62,"h":40.19,"l":39.47,"n":19030,"o":39.53,"t":"2026-03-17T04:00:00Z","v":1538228,"vw":39.740675},{"c":39.46,"h":39.825,"l":39.2,"n":19789,"o":39.72,"t":"2026-03-18T04:00:00Z","v":1516642,"vw":39.460775},{"c":39.68,"h":40.39,"l":39.61,"n":21787,"o":39.69,"t":"2026-03-19T04:00:00Z","v":1753457,"vw":39.901071},{"c":39.59,"h":40.36,"l":39.55,"n":16216,"o":39.79,"t":"2026-03-20T04:00:00Z","v":1383346,"vw":39.75348},{"c":40.11,"h":40.29,"l":39.04,"n":14996,"o":39.14,"t":"2026-03-23T04:00:00Z","v":1245530,"vw":40.030368},{"c":40.16,"h":40.79,"l":40.11,"n":14333,"o":40.15,"t":"2026-03-24T04:00:00Z","v":826423,"vw":40.329863},{"c":39.75,"h":40.2,"l":39.56,"n":14829,"o":40.12,"t":"2026-03-25T04:00:00Z","v":884798,"vw":39.777577},{"c":40.04,"h":40.29,"l":39.6,"n":19043,"o":39.78,"t":"2026-03-26T04:00:00Z","v":1286710,"vw":40.032749},{"c":39.79,"h":40.24,"l":39.655,"n":17282,"o":40.12,"t":"2026-03-27T04:00:00Z","v":1110614,"vw":39.883757},{"c":39.5,"h":40.225,"l":39.47,"n":21008,"o":40.06,"t":"2026-03-30T04:00:00Z","v":1124336,"vw":39.72527},{"c":38.87,"h":39.64,"l":38.48,"n":21450,"o":39.62,"t":"2026-03-31T04:00:00Z","v":1674625,"vw":38.943084},{"c":38.12,"h":38.69,"l":37.2021,"n":22205,"o":38.55,"t":"2026-04-01T04:00:00Z","v":1630557,"vw":37.890995},{"c":38.81,"h":39.0199,"l":38.42,"n":16818,"o":38.88,"t":"2026-04-02T04:00:00Z","v":902485,"vw":38.783366},{"c":38.91,"h":38.955,"l":38.465,"n":11247,"o":38.65,"t":"2026-04-06T04:00:00Z","v":1788378,"vw":38.755146},{"c":39.35,"h":39.53,"l":38.94,"n":11418,"o":38.94,"t":"2026-04-07T04:00:00Z","v":1404559,"vw":39.317303},{"c":39.58,"h":39.63,"l":37.695,"n":19029,"o":38.42,"t":"2026-04-08T04:00:00Z","v":2126002,"vw":38.819157},{"c":39.32,"h":40.3999,"l":39.225,"n":11680,"o":39.51,"t":"2026-04-09T04:00:00Z","v":1488908,"vw":39.501312},{"c":39.57,"h":39.675,"l":39.31,"n":11475,"o":39.37,"t":"2026-04-10T04:00:00Z","v":923148,"vw":39.53607},{"c":38.31,"h":39.7575,"l":38.09,"n":20621,"o":39.7,"t":"2026-04-13T04:00:00Z","v":1458461,"vw":38.627728},{"c":37.55,"h":38.2,"l":37.03,"n":22615,"o":38.19,"t":"2026-04-14T04:00:00Z","v":2218173,"vw":37.397176},{"c":37.25,"h":37.63,"l":37.02,"n":18672,"o":37.49,"t":"2026-04-15T04:00:00Z","v":2489653,"vw":37.25402},{"c":37.78,"h":37.98,"l":37.29,"n":16760,"o":37.29,"t":"2026-04-16T04:00:00Z","v":3454331,"vw":37.662043},{"c":37.87,"h":37.88,"l":36.94,"n":23043,"o":37.49,"t":"2026-04-17T04:00:00Z","v":2269301,"vw":37.499928},{"c":36.95,"h":37.72,"l":36.79,"n":25014,"o":37.37,"t":"2026-04-20T04:00:00Z","v":2296237,"vw":37.037212},{"c":37.26,"h":37.38,"l":36.5,"n":17818,"o":37.04,"t":"2026-04-21T04:00:00Z","v":3201016,"vw":36.978727},{"c":37.65,"h":37.91,"l":37.39,"n":13658,"o":37.53,"t":"2026-04-22T04:00:00Z","v":1090774,"vw":37.654183},{"c":37.86,"h":38.15,"l":37.67,"n":17246,"o":37.86,"t":"2026-04-23T04:00:00Z","v":2311081,"vw":37.866244},{"c":37.34,"h":37.91,"l":36.915,"n":20377,"o":37.77,"t":"2026-04-24T04:00:00Z","v":1971075,"vw":37.225907},{"c":37.02,"h":37.8,"l":36.945,"n":23963,"o":37.45,"t":"2026-04-27T04:00:00Z","v":1873881,"vw":37.163796},{"c":37.81,"h":37.87,"l":37.315,"n":21274,"o":37.77,"t":"2026-04-28T04:00:00Z","v":4365642,"vw":37.631056},{"c":38.32,"h":38.4899,"l":37.99,"n":18075,"o":37.99,"t":"2026-04-29T04:00:00Z","v":1347753,"vw":38.244392},{"c":39.1,"h":39.19,"l":38.1,"n":18030,"o":38.28,"t":"2026-04-30T04:00:00Z","v":2340808,"vw":38.761493},{"c":38.12,"h":38.9827,"l":38.07,"n":25378,"o":38.95,"t":"2026-05-01T04:00:00Z","v":2005442,"vw":38.247393},{"c":39.52,"h":39.93,"l":38.38,"n":34831,"o":38.87,"t":"2026-05-04T04:00:00Z","v":6468690,"vw":39.452785},{"c":39.18,"h":39.53,"l":38.33,"n":24225,"o":39.52,"t":"2026-05-05T04:00:00Z","v":4790810,"vw":38.956379},{"c":38.22,"h":38.93,"l":37.82,"n":23768,"o":38.54,"t":"2026-05-06T04:00:00Z","v":4671062,"vw":38.221409},{"c":38.61,"h":38.61,"l":36.72,"n":20314,"o":37.01,"t":"2026-05-07T04:00:00Z","v":3916449,"vw":37.809968},{"c":38.17,"h":38.84,"l":37.95,"n":13861,"o":38.59,"t":"2026-05-08T04:00:00Z","v":2342460,"vw":38.34848},{"c":39.19,"h":39.34,"l":38.17,"n":18174,"o":38.27,"t":"2026-05-11T04:00:00Z","v":2614872,"vw":39.045431},{"c":39.02,"h":39.32,"l":38.67,"n":15608,"o":39.32,"t":"2026-05-12T04:00:00Z","v":2385455,"vw":38.948855},{"c":38.82,"h":39.26,"l":38.495,"n":13374,"o":38.96,"t":"2026-05-13T04:00:00Z","v":2150384,"vw":38.775348},{"c":39.23,"h":39.275,"l":38.78,"n":15396,"o":38.89,"t":"2026-05-14T04:00:00Z","v":1205276,"vw":39.123357},{"c":39.9,"h":40.01,"l":39.0845,"n":15969,"o":39.45,"t":"2026-05-15T04:00:00Z","v":3387207,"vw":39.62721},{"c":40.6,"h":40.66,"l":39.65,"n":13602,"o":40,"t":"2026-05-18T04:00:00Z","v":2225722,"vw":40.410097},{"c":40.73,"h":40.8,"l":40.26,"n":16723,"o":40.78,"t":"2026-05-19T04:00:00Z","v":2422456,"vw":40.607818},{"c":40.05,"h":41.09,"l":40,"n":15729,"o":40.66,"t":"2026-05-20T04:00:00Z","v":2566265,"vw":40.229214},{"c":39.79,"h":40.37,"l":39.55,"n":11574,"o":40.33,"t":"2026-05-21T04:00:00Z","v":2074202,"vw":39.880485},{"c":40.68,"h":40.8,"l":39.65,"n":12840,"o":39.67,"t":"2026-05-22T04:00:00Z","v":2000993,"vw":40.523186},{"c":39.56,"h":40.4799,"l":39.395,"n":13173,"o":40.29,"t":"2026-05-26T04:00:00Z","v":2176463,"vw":39.969386},{"c":38.37,"h":39.25,"l":38.34,"n":16091,"o":39.07,"t":"2026-05-27T04:00:00Z","v":2475933,"vw":38.653183},{"c":38.34,"h":38.85,"l":38.16,"n":15265,"o":38.59,"t":"2026-05-28T04:00:00Z","v":2329558,"vw":38.403118},{"c":37.5,"h":38.3,"l":37.42,"n":15308,"o":38.3,"t":"2026-05-29T04:00:00Z","v":1421818,"vw":37.602259},{"c":37.92,"h":38.41,"l":37.66,"n":11811,"o":37.79,"t":"2026-06-01T04:00:00Z","v":829083,"vw":38.024492},{"c":38.19,"h":38.74,"l":37.85,"n":14350,"o":37.85,"t":"2026-06-02T04:00:00Z","v":1706831,"vw":38.313283},{"c":38.47,"h":38.98,"l":38.22,"n":12312,"o":38.33,"t":"2026-06-03T04:00:00Z","v":1779242,"vw":38.675304},{"c":38.97,"h":39.09,"l":38.38,"n":12002,"o":38.51,"t":"2026-06-04T04:00:00Z","v":1596614,"vw":38.919276},{"c":38.82,"h":39.0951,"l":38.63,"n":12127,"o":38.91,"t":"2026-06-05T04:00:00Z","v":587472,"vw":38.843837},{"c":38.94,"h":39.2599,"l":38.6,"n":12123,"o":38.93,"t":"2026-06-08T04:00:00Z","v":802419,"vw":38.897287},{"c":38.58,"h":38.895,"l":38.27,"n":11177,"o":38.74,"t":"2026-06-09T04:00:00Z","v":1023316,"vw":38.553597},{"c":38.78,"h":39.32,"l":38.31,"n":12041,"o":38.31,"t":"2026-06-10T04:00:00Z","v":743658,"vw":38.92458},{"c":38.63,"h":39.08,"l":38.5,"n":14926,"o":38.96,"t":"2026-06-11T04:00:00Z","v":1052793,"vw":38.732704},{"c":38.49,"h":38.795,"l":38,"n":15377,"o":38.1,"t":"2026-06-12T04:00:00Z","v":1303002,"vw":38.463422},{"c":37.46,"h":37.87,"l":37.38,"n":19568,"o":37.87,"t":"2026-06-15T04:00:00Z","v":1278781,"vw":37.546843},{"c":37.17,"h":37.39,"l":36.91,"n":15545,"o":37.16,"t":"2026-06-16T04:00:00Z","v":1267969,"vw":37.142562},{"c":36.72,"h":37.16,"l":36.51,"n":19600,"o":37.14,"t":"2026-06-17T04:00:00Z","v":1259150,"vw":36.742647},{"c":36.79,"h":37.205,"l":35.86,"n":22986,"o":36.5,"t":"2026-06-18T04:00:00Z","v":4581224,"vw":36.774589},{"c":37.21,"h":37.45,"l":36.975,"n":13617,"o":37.12,"t":"2026-06-22T04:00:00Z","v":879666,"vw":37.232479},{"c":38,"h":38.01,"l":36.97,"n":14332,"o":37.15,"t":"2026-06-23T04:00:00Z","v":750986,"vw":37.786278},{"c":37.28,"h":37.74,"l":37.09,"n":11463,"o":37.52,"t":"2026-06-24T04:00:00Z","v":684919,"vw":37.309047},{"c":37.88,"h":38,"l":37.25,"n":11276,"o":37.25,"t":"2026-06-25T04:00:00Z","v":560549,"vw":37.806113},{"c":37.67,"h":37.935,"l":37.55,"n":14004,"o":37.79,"t":"2026-06-26T04:00:00Z","v":1065522,"vw":37.70293},{"c":37.34,"h":38,"l":37.265,"n":11098,"o":37.7,"t":"2026-06-29T04:00:00Z","v":598955,"vw":37.430728},{"c":37.6,"h":37.9,"l":37.4301,"n":10195,"o":37.44,"t":"2026-06-30T04:00:00Z","v":590076,"vw":37.665936},{"c":37.79,"h":37.96,"l":37.5,"n":9165,"o":37.61,"t":"2026-07-01T04:00:00Z","v":542924,"vw":37.775129},{"c":38.16,"h":38.29,"l":37.86,"n":11291,"o":38.17,"t":"2026-07-02T04:00:00Z","v":862428,"vw":38.127818},{"c":38.18,"h":38.58,"l":37.99,"n":11033,"o":38.17,"t":"2026-07-06T04:00:00Z","v":574886,"vw":38.193818},{"c":39.15,"h":39.38,"l":38.32,"n":11155,"o":38.32,"t":"2026-07-07T04:00:00Z","v":636391,"vw":39.102584},{"c":38.99,"h":39.44,"l":38.86,"n":10963,"o":39.35,"t":"2026-07-08T04:00:00Z","v":678402,"vw":39.09525},{"c":38.78,"h":39.125,"l":38.72,"n":9667,"o":38.98,"t":"2026-07-09T04:00:00Z","v":1065021,"vw":38.805956},{"c":38.63,"h":38.88,"l":38.31,"n":9802,"o":38.78,"t":"2026-07-10T04:00:00Z","v":682182,"vw":38.516813},{"c":39.21,"h":39.46,"l":38.975,"n":11361,"o":39.16,"t":"2026-07-13T04:00:00Z","v":734936,"vw":39.236746},{"c":39.85,"h":39.85,"l":39.165,"n":13295,"o":39.39,"t":"2026-07-14T04:00:00Z","v":921237,"vw":39.593754},{"c":39.29,"h":40.16,"l":39.18,"n":10202,"o":40,"t":"2026-07-15T04:00:00Z","v":713153,"vw":39.426822},{"c":40.1,"h":40.3458,"l":39.43,"n":13012,"o":39.43,"t":"2026-07-16T04:00:00Z","v":979818,"vw":40.058493},{"c":40.34,"h":40.63,"l":40.07,"n":13331,"o":40.57,"t":"2026-07-17T04:00:00Z","v":933963,"vw":40.303344},{"c":40.2,"h":40.86,"l":40.15,"n":9568,"o":40.44,"t":"2026-07-20T04:00:00Z","v":702202,"vw":40.357411},{"c":39.97,"h":40.41,"l":39.65,"n":11117,"o":40.41,"t":"2026-07-21T04:00:00Z","v":774427,"vw":39.914409},{"c":40.77,"h":40.8,"l":40.2,"n":11213,"o":40.36,"t":"2026-07-22T04:00:00Z","v":918394,"vw":40.65748},{"c":40.48,"h":41.25,"l":40.385,"n":11359,"o":41.25,"t":"2026-07-23T04:00:00Z","v":744924,"vw":40.572016},{"c":40.64,"h":41.29,"l":40.62,"n":9601,"o":40.65,"t":"2026-07-24T04:00:00Z","v":489434,"vw":40.787924},{"c":39.81,"h":40.3551,"l":39.6701,"n":11771,"o":40.01,"t":"2026-07-27T04:00:00Z","v":827385,"vw":39.900521},{"c":39.98,"h":40.555,"l":39.85,"n":14626,"o":40.2,"t":"2026-07-28T04:00:00Z","v":1156170,"vw":40.140836},{"c":40.45,"h":40.8999,"l":40.25,"n":15441,"o":40.45,"t":"2026-07-29T04:00:00Z","v":996670,"vw":40.476942},{"c":40.27,"h":40.38,"l":39.765,"n":13199,"o":40.21,"t":"2026-07-30T04:00:00Z","v":695697,"vw":40.127989},{"c":40.83,"h":40.96,"l":40.085,"n":24244,"o":40.25,"t":"2026-07-31T04:00:00Z","v":1589804,"vw":40.751496},{"c":40.77,"h":41.44,"l":40.01,"n":19883,"o":40.01,"t":"2026-08-03T04:00:00Z","v":1784544,"vw":40.826511},{"c":40.28,"h":40.69,"l":39.84,"n":17780,"o":40.66,"t":"2026-08-04T04:00:00Z","v":1238812,"vw":40.321795},{"c":40.12,"h":40.5,"l":39.87,"n":21729,"o":40.5,"t":"2026-08-05T04:00:00Z","v":1529376,"vw":40.140544},{"c":39.94,"h":40.32,"l":39.58,"n":24039,"o":39.9,"t":"2026-08-06T04:00:00Z","v":1881697,"vw":39.961481},{"c":39.8,"h":40.32,"l":39.51,"n":21277,"o":39.69,"t":"2026-08-07T04:00:00Z","v":1400945,"vw":39.920391},{"c":40.62,"h":40.775,"l":40,"n":19505,"o":40.02,"t":"2026-08-10T04:00:00Z","v":1463977,"vw":40.562964},{"c":40.54,"h":40.975,"l":40.49,"n":13701,"o":40.66,"t":"2026-08-11T04:00:00Z","v":894399,"vw":40.679677},{"c":40.08,"h":40.83,"l":40.065,"n":11779,"o":40.6,"t":"2026-08-12T04:00:00Z","v":814287,"vw":40.290673},{"c":39.78,"h":40.3438,"l":39.75,"n":12182,"o":40,"t":"2026-08-13T04:00:00Z","v":779141,"vw":39.890268},{"c":40.53,"h":40.58,"l":39.7663,"n":19228,"o":39.78,"t":"2026-08-14T04:00:00Z","v":1258170,"vw":40.393638},{"c":39.66,"h":40.75,"l":39.21,"n":17671,"o":40.75,"t":"2026-08-17T04:00:00Z","v":1322695,"vw":39.669751},{"c":40.07,"h":40.41,"l":39.84,"n":16532,"o":40.13,"t":"2026-08-18T04:00:00Z","v":1456377,"vw":40.065055},{"c":39.75,"h":40.4,"l":39.62,"n":17037,"o":40.4,"t":"2026-08-19T04:00:00Z","v":1301881,"vw":39.859258},{"c":39.1,"h":40.11,"l":39.1,"n":14746,"o":40.03,"t":"2026-08-20T04:00:00Z","v":1082252,"vw":39.451091},{"c":39.14,"h":39.48,"l":38.57,"n":14613,"o":39.33,"t":"2026-08-21T04:00:00Z","v":1372256,"vw":38.960326},{"c":39.02,"h":39.15,"l":38.65,"n":13974,"o":39,"t":"2026-08-24T04:00:00Z","v":1044895,"vw":38.937909},{"c":39.08,"h":39.42,"l":38.73,"n":20215,"o":38.82,"t":"2026-08-25T04:00:00Z","v":2274663,"vw":39.16014},{"c":40.08,"h":40.13,"l":39.04,"n":17526,"o":39.04,"t":"2026-08-26T04:00:00Z","v":1862757,"vw":39.938193},{"c":39.83,"h":40.0999,"l":39.43,"n":10299,"o":40,"t":"2026-08-27T04:00:00Z","v":885270,"vw":39.795337},{"c":39.56,"h":40.2,"l":39.51,"n":11167,"o":40.02,"t":"2026-08-28T04:00:00Z","v":840895,"vw":39.720563},{"c":40.21,"h":40.27,"l":39.77,"n":14896,"o":40,"t":"2026-08-31T04:00:00Z","v":1865271,"vw":40.087421},{"c":40.23,"h":40.75,"l":39.8,"n":16772,"o":40.75,"t":"2026-09-01T04:00:00Z","v":1316180,"vw":40.148019},{"c":40.03,"h":40.525,"l":39.91,"n":14336,"o":40.17,"t":"2026-09-02T04:00:00Z","v":2229360,"vw":40.27759},{"c":39.85,"h":40.39,"l":39.82,"n":17033,"o":40.12,"t":"2026-09-03T04:00:00Z","v":1752477,"vw":40.112584},{"c":39.91,"h":40.045,"l":39.36,"n":13472,"o":39.8,"t":"2026-09-04T04:00:00Z","v":1405318,"vw":39.792598},{"c":40.97,"h":41.32,"l":40.25,"n":16008,"o":40.5,"t":"2026-09-08T04:00:00Z","v":1213707,"vw":40.913019},{"c":40.57,"h":41.29,"l":40.08,"n":13268,"o":41.17,"t":"2026-09-09T04:00:00Z","v":686790,"vw":40.533767},{"c":40.2,"h":41.1524,"l":40.1,"n":12626,"o":40.94,"t":"2026-09-10T04:00:00Z","v":1046419,"vw":40.251637},{"c":39.97,"h":40.31,"l":39.54,"n":12740,"o":40.13,"t":"2026-09-11T04:00:00Z","v":1075410,"vw":39.946173},{"c":39.89,"h":40.44,"l":39.7701,"n":14138,"o":40.3,"t":"2026-09-14T04:00:00Z","v":959067,"vw":40.045282},{"c":39.85,"h":40.14,"l":39.59,"n":14906,"o":39.91,"t":"2026-09-15T04:00:00Z","v":1033949,"vw":39.814396},{"c":39.58,"h":40.07,"l":39.3,"n":14946,"o":39.76,"t":"2026-09-16T04:00:00Z","v":1523986,"vw":39.631608},{"c":40.09,"h":40.355,"l":39.5,"n":18782,"o":39.5,"t":"2026-09-17T04:00:00Z","v":1311194,"vw":40.149906},{"c":40.16,"h":40.58,"l":39.745,"n":12716,"o":39.75,"t":"2026-09-18T04:00:00Z","v":1457545,"vw":40.192752},{"c":39.58,"h":40.08,"l":39.51,"n":13444,"o":40.02,"t":"2026-09-21T04:00:00Z","v":992034,"vw":39.719852},{"c":39.17,"h":39.96,"l":38.96,"n":16119,"o":39.32,"t":"2026-09-22T04:00:00Z","v":1734035,"vw":39.181113},{"c":38.78,"h":39.69,"l":38.76,"n":16887,"o":39.13,"t":"2026-09-23T04:00:00Z","v":1581419,"vw":39.097552},{"c":38.47,"h":39.12,"l":38.3199,"n":16355,"o":39.12,"t":"2026-09-24T04:00:00Z","v":1830159,"vw":38.582743},{"c":38.25,"h":38.3817,"l":37.88,"n":16190,"o":38.25,"t":"2026-09-25T04:00:00Z","v":1519502,"vw":38.060088},{"c":38.48,"h":38.63,"l":38.0343,"n":16921,"o":38.48,"t":"2026-09-28T04:00:00Z","v":1859248,"vw":38.396578},{"c":37.63,"h":38.43,"l":37.55,"n":16580,"o":38.18,"t":"2026-09-29T04:00:00Z","v":1855144,"vw":37.749692},{"c":37.37,"h":38.1699,"l":37.21,"n":16364,"o":37.91,"t":"2026-09-30T04:00:00Z","v":1430397,"vw":37.467008},{"c":38.05,"h":38.08,"l":36.9603,"n":13708,"o":37.2,"t":"2026-10-01T04:00:00Z","v":1276474,"vw":37.877939},{"c":37.75,"h":38.09,"l":37.19,"n":16322,"o":37.48,"t":"2026-10-02T04:00:00Z","v":1244744,"vw":37.729827},{"c":38.41,"h":38.6,"l":37.74,"n":13499,"o":37.75,"t":"2026-10-05T04:00:00Z","v":985791,"vw":38.353116},{"c":38.69,"h":38.85,"l":38.05,"n":14267,"o":38.34,"t":"2026-10-06T04:00:00Z","v":938261,"vw":38.610498},{"c":33.03,"h":36.05,"l":31.99,"n":98931,"o":36.05,"t":"2026-10-07T04:00:00Z","v":11910838,"vw":32.955224},{"c":34,"h":34.31,"l":33.28,"n":45141,"o":33.35,"t":"2026-10-08T04:00:00Z","v":5290176,"vw":33.989417},{"c":32.26,"h":34.25,"l":32.17,"n":39774,"o":34.14,"t":"2026-10-09T04:00:00Z","v":3721794,"vw":32.743532},{"c":32.37,"h":33.11,"l":32.35,"n":26488,"o":32.47,"t":"2026-10-12T04:00:00Z","v":2583213,"vw":32.550817},{"c":31.2,"h":32.3,"l":30.92,"n":36342,"o":32.27,"t":"2026-10-13T04:00:00Z","v":3315452,"vw":31.305385},{"c":30.65,"h":31.294,"l":30.49,"n":23001,"o":31.2,"t":"2026-10-14T04:00:00Z","v":2760938,"vw":30.733051},{"c":30.62,"h":31.115,"l":29.85,"n":27989,"o":30.89,"t":"2026-10-15T04:00:00Z","v":3306559,"vw":30.601565},{"c":30.66,"h":31.005,"l":30.47,"n":21141,"o":30.74,"t":"2026-10-16T04:00:00Z","v":2174435,"vw":30.682949},{"c":30.23,"h":30.6,"l":30.2,"n":20422,"o":30.4,"t":"2026-10-19T04:00:00Z","v":2813858,"vw":30.315234},{"c":30.67,"h":30.78,"l":30.35,"n":23559,"o":30.44,"t":"2026-10-20T04:00:00Z","v":2596941,"vw":30.633956},{"c":31.07,"h":31.38,"l":30.74,"n":29999,"o":30.74,"t":"2026-10-21T04:00:00Z","v":4169671,"vw":31.141432},{"c":30.04,"h":31.2,"l":29.52,"n":33571,"o":31.05,"t":"2026-10-22T04:00:00Z","v":4508257,"vw":30.048387}],"volatilityBars":[{"c":40.37,"h":40.37,"l":40.37,"n":12,"o":40.37,"t":"2026-09-21T11:00:00Z","v":361,"vw":40.37},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-09-21T11:15:00Z","v":112,"vw":40.11},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-09-21T12:00:00Z","v":1500,"vw":40.48},{"c":39.97,"h":40.08,"l":39.88,"n":309,"o":40.02,"t":"2026-09-21T13:30:00Z","v":26664,"vw":40.003147},{"c":39.925,"h":40.0171,"l":39.9,"n":317,"o":39.97,"t":"2026-09-21T13:45:00Z","v":16668,"vw":39.933429},{"c":39.94,"h":40.01,"l":39.86,"n":282,"o":39.935,"t":"2026-09-21T14:00:00Z","v":11052,"vw":39.927354},{"c":40.08,"h":40.08,"l":39.9501,"n":178,"o":39.975,"t":"2026-09-21T14:15:00Z","v":10040,"vw":39.981809},{"c":40.04,"h":40.06,"l":39.985,"n":297,"o":40.05,"t":"2026-09-21T14:30:00Z","v":15239,"vw":40.024415},{"c":39.835,"h":40.05,"l":39.82,"n":486,"o":40.02,"t":"2026-09-21T14:45:00Z","v":47261,"vw":39.913141},{"c":39.735,"h":39.89,"l":39.705,"n":349,"o":39.85,"t":"2026-09-21T15:00:00Z","v":14569,"vw":39.770392},{"c":39.58,"h":39.765,"l":39.57,"n":365,"o":39.75,"t":"2026-09-21T15:15:00Z","v":23846,"vw":39.6564},{"c":39.76,"h":39.76,"l":39.51,"n":611,"o":39.56,"t":"2026-09-21T15:30:00Z","v":41248,"vw":39.585499},{"c":39.775,"h":39.81,"l":39.73,"n":335,"o":39.75,"t":"2026-09-21T15:45:00Z","v":13799,"vw":39.768566},{"c":39.72,"h":39.78,"l":39.645,"n":431,"o":39.78,"t":"2026-09-21T16:00:00Z","v":22247,"vw":39.695428},{"c":39.72,"h":39.74,"l":39.68,"n":246,"o":39.705,"t":"2026-09-21T16:15:00Z","v":10775,"vw":39.711302},{"c":39.76,"h":39.7602,"l":39.7,"n":254,"o":39.73,"t":"2026-09-21T16:30:00Z","v":13282,"vw":39.739643},{"c":39.775,"h":39.775,"l":39.665,"n":285,"o":39.75,"t":"2026-09-21T16:45:00Z","v":12200,"vw":39.707992},{"c":39.89,"h":39.89,"l":39.79,"n":320,"o":39.79,"t":"2026-09-21T17:00:00Z","v":17441,"vw":39.839502},{"c":39.92,"h":39.97,"l":39.86,"n":352,"o":39.91,"t":"2026-09-21T17:15:00Z","v":16801,"vw":39.914541},{"c":39.96,"h":39.96,"l":39.9,"n":357,"o":39.945,"t":"2026-09-21T17:30:00Z","v":16199,"vw":39.925694},{"c":39.985,"h":39.99,"l":39.93,"n":418,"o":39.9699,"t":"2026-09-21T17:45:00Z","v":16496,"vw":39.96156},{"c":40.03,"h":40.03,"l":39.96,"n":448,"o":40,"t":"2026-09-21T18:00:00Z","v":14574,"vw":39.992352},{"c":40.03,"h":40.06,"l":40.02,"n":371,"o":40.02,"t":"2026-09-21T18:15:00Z","v":22708,"vw":40.034902},{"c":39.925,"h":40.02,"l":39.855,"n":583,"o":40.02,"t":"2026-09-21T18:30:00Z","v":29298,"vw":39.949968},{"c":39.825,"h":39.94,"l":39.81,"n":496,"o":39.92,"t":"2026-09-21T18:45:00Z","v":26642,"vw":39.896254},{"c":39.79,"h":39.835,"l":39.765,"n":500,"o":39.825,"t":"2026-09-21T19:00:00Z","v":25395,"vw":39.808754},{"c":39.69,"h":39.82,"l":39.67,"n":664,"o":39.78,"t":"2026-09-21T19:15:00Z","v":39909,"vw":39.757871},{"c":39.675,"h":39.72,"l":39.63,"n":831,"o":39.68,"t":"2026-09-21T19:30:00Z","v":50293,"vw":39.694462},{"c":39.57,"h":39.71,"l":39.555,"n":2583,"o":39.68,"t":"2026-09-21T19:45:00Z","v":195474,"vw":39.614795},{"c":40.37,"h":40.37,"l":39.58,"n":29,"o":39.58,"t":"2026-09-21T20:00:00Z","v":230514,"vw":39.580463},{"c":40.1,"h":40.1,"l":40.09,"n":5,"o":40.09,"t":"2026-09-21T20:15:00Z","v":500,"vw":40.096063},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-09-21T21:30:00Z","v":130,"vw":39.72},{"c":39.55,"h":39.55,"l":39.55,"n":17,"o":39.55,"t":"2026-09-22T09:45:00Z","v":211,"vw":39.55},{"c":39.5,"h":39.5,"l":39.5,"n":11,"o":39.5,"t":"2026-09-22T11:00:00Z","v":3255,"vw":39.5},{"c":39.53,"h":39.53,"l":39.45,"n":2,"o":39.45,"t":"2026-09-22T11:15:00Z","v":200,"vw":39.49},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-09-22T11:30:00Z","v":510,"vw":39.4},{"c":39.2195,"h":39.45,"l":39.2195,"n":3,"o":39.45,"t":"2026-09-22T12:45:00Z","v":627,"vw":39.257853},{"c":39.5,"h":39.54,"l":39.2536,"n":252,"o":39.32,"t":"2026-09-22T13:30:00Z","v":47696,"vw":39.3673},{"c":39.7,"h":39.72,"l":39.37,"n":180,"o":39.46,"t":"2026-09-22T13:45:00Z","v":9358,"vw":39.574317},{"c":39.905,"h":39.94,"l":39.655,"n":274,"o":39.665,"t":"2026-09-22T14:00:00Z","v":15433,"vw":39.790559},{"c":39.79,"h":39.96,"l":39.77,"n":316,"o":39.905,"t":"2026-09-22T14:15:00Z","v":15616,"vw":39.83903},{"c":39.83,"h":39.855,"l":39.73,"n":258,"o":39.8,"t":"2026-09-22T14:30:00Z","v":11548,"vw":39.804912},{"c":39.6801,"h":39.86,"l":39.68,"n":297,"o":39.7901,"t":"2026-09-22T14:45:00Z","v":14152,"vw":39.757217},{"c":39.805,"h":39.82,"l":39.725,"n":427,"o":39.7382,"t":"2026-09-22T15:00:00Z","v":20817,"vw":39.768569},{"c":39.715,"h":39.81,"l":39.71,"n":261,"o":39.81,"t":"2026-09-22T15:15:00Z","v":9957,"vw":39.752567},{"c":39.81,"h":39.84,"l":39.74,"n":266,"o":39.74,"t":"2026-09-22T15:30:00Z","v":10001,"vw":39.780812},{"c":39.82,"h":39.835,"l":39.765,"n":299,"o":39.82,"t":"2026-09-22T15:45:00Z","v":10937,"vw":39.795672},{"c":39.69,"h":39.81,"l":39.67,"n":270,"o":39.79,"t":"2026-09-22T16:00:00Z","v":11292,"vw":39.744345},{"c":39.7,"h":39.73,"l":39.665,"n":408,"o":39.695,"t":"2026-09-22T16:15:00Z","v":16969,"vw":39.690345},{"c":39.6,"h":39.7206,"l":39.59,"n":185,"o":39.7206,"t":"2026-09-22T16:30:00Z","v":8360,"vw":39.650575},{"c":39.54,"h":39.59,"l":39.5,"n":263,"o":39.57,"t":"2026-09-22T16:45:00Z","v":9617,"vw":39.561049},{"c":39.47,"h":39.545,"l":39.47,"n":253,"o":39.535,"t":"2026-09-22T17:00:00Z","v":10092,"vw":39.511863},{"c":39.45,"h":39.475,"l":39.43,"n":282,"o":39.465,"t":"2026-09-22T17:15:00Z","v":14216,"vw":39.462235},{"c":39.4,"h":39.46,"l":39.375,"n":341,"o":39.46,"t":"2026-09-22T17:30:00Z","v":13958,"vw":39.415109},{"c":39.1,"h":39.41,"l":39.05,"n":509,"o":39.41,"t":"2026-09-22T17:45:00Z","v":22667,"vw":39.218698},{"c":39.08,"h":39.148,"l":39.01,"n":645,"o":39.1,"t":"2026-09-22T18:00:00Z","v":57335,"vw":39.094829},{"c":39.07,"h":39.1,"l":39.025,"n":291,"o":39.065,"t":"2026-09-22T18:15:00Z","v":23204,"vw":39.067803},{"c":39.065,"h":39.1,"l":39.01,"n":434,"o":39.06,"t":"2026-09-22T18:30:00Z","v":35415,"vw":39.051051},{"c":39.12,"h":39.2,"l":39.08,"n":506,"o":39.08,"t":"2026-09-22T18:45:00Z","v":28530,"vw":39.146616},{"c":39.07,"h":39.16,"l":39.055,"n":751,"o":39.11,"t":"2026-09-22T19:00:00Z","v":49176,"vw":39.105877},{"c":39.03,"h":39.075,"l":38.96,"n":1662,"o":39.075,"t":"2026-09-22T19:15:00Z","v":182764,"vw":39.008469},{"c":39.085,"h":39.1,"l":38.97,"n":1426,"o":39.01,"t":"2026-09-22T19:30:00Z","v":103883,"vw":39.040733},{"c":39.18,"h":39.18,"l":39.02,"n":4425,"o":39.0825,"t":"2026-09-22T19:45:00Z","v":379875,"vw":39.113819},{"c":39,"h":39.17,"l":39,"n":22,"o":39.17,"t":"2026-09-22T20:00:00Z","v":588258,"vw":39.169846},{"c":39.1084,"h":39.1084,"l":39.1084,"n":1,"o":39.1084,"t":"2026-09-22T20:45:00Z","v":450,"vw":39.1084},{"c":39.3286,"h":39.3286,"l":39.3286,"n":1,"o":39.3286,"t":"2026-09-22T21:00:00Z","v":250,"vw":39.3286},{"c":39.1403,"h":39.1403,"l":39.1403,"n":1,"o":39.1403,"t":"2026-09-22T23:30:00Z","v":300,"vw":39.1403},{"c":38.98,"h":39.12,"l":38.98,"n":22,"o":39.11,"t":"2026-09-23T08:00:00Z","v":3433,"vw":39.007434},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-09-23T11:00:00Z","v":450,"vw":39.2},{"c":39.14,"h":39.14,"l":39.0558,"n":2,"o":39.0558,"t":"2026-09-23T11:45:00Z","v":325,"vw":39.107615},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-09-23T12:15:00Z","v":300,"vw":39.1},{"c":39.24,"h":39.27,"l":39.05,"n":158,"o":39.13,"t":"2026-09-23T13:30:00Z","v":14099,"vw":39.159488},{"c":39.44,"h":39.61,"l":39.28,"n":423,"o":39.28,"t":"2026-09-23T13:45:00Z","v":48938,"vw":39.469747},{"c":39.57,"h":39.64,"l":39.39,"n":742,"o":39.5,"t":"2026-09-23T14:00:00Z","v":88110,"vw":39.48822},{"c":39.51,"h":39.52,"l":39.42,"n":277,"o":39.52,"t":"2026-09-23T14:15:00Z","v":14836,"vw":39.476762},{"c":39.4901,"h":39.69,"l":39.4901,"n":940,"o":39.505,"t":"2026-09-23T14:30:00Z","v":90024,"vw":39.586153},{"c":39.28,"h":39.48,"l":39.195,"n":400,"o":39.48,"t":"2026-09-23T14:45:00Z","v":73509,"vw":39.311055},{"c":39.295,"h":39.35,"l":39.21,"n":298,"o":39.3,"t":"2026-09-23T15:00:00Z","v":12713,"vw":39.281713},{"c":39.32,"h":39.35,"l":39.22,"n":425,"o":39.28,"t":"2026-09-23T15:15:00Z","v":75314,"vw":39.260531},{"c":39.3,"h":39.33,"l":39.275,"n":304,"o":39.325,"t":"2026-09-23T15:30:00Z","v":11436,"vw":39.300852},{"c":39.34,"h":39.34,"l":39.21,"n":387,"o":39.31,"t":"2026-09-23T15:45:00Z","v":21483,"vw":39.281983},{"c":39.22,"h":39.37,"l":39.2,"n":406,"o":39.32,"t":"2026-09-23T16:00:00Z","v":77208,"vw":39.336284},{"c":39.3,"h":39.345,"l":39.22,"n":416,"o":39.22,"t":"2026-09-23T16:15:00Z","v":33365,"vw":39.264998},{"c":39.26,"h":39.3,"l":39.24,"n":678,"o":39.29,"t":"2026-09-23T16:30:00Z","v":72431,"vw":39.26627},{"c":39.04,"h":39.305,"l":39.03,"n":794,"o":39.28,"t":"2026-09-23T16:45:00Z","v":90723,"vw":39.105241},{"c":38.92,"h":39.1,"l":38.92,"n":868,"o":39.03,"t":"2026-09-23T17:00:00Z","v":105745,"vw":39.015961},{"c":39.02,"h":39.02,"l":38.89,"n":364,"o":38.92,"t":"2026-09-23T17:15:00Z","v":23243,"vw":38.933415},{"c":39.1,"h":39.1,"l":39,"n":416,"o":39.02,"t":"2026-09-23T17:30:00Z","v":25993,"vw":39.040733},{"c":39.06,"h":39.07,"l":38.99,"n":441,"o":39.07,"t":"2026-09-23T17:45:00Z","v":21552,"vw":39.042013},{"c":39.015,"h":39.07,"l":38.99,"n":392,"o":39.06,"t":"2026-09-23T18:00:00Z","v":28241,"vw":39.010303},{"c":38.835,"h":39,"l":38.835,"n":925,"o":39,"t":"2026-09-23T18:15:00Z","v":56184,"vw":38.958255},{"c":38.895,"h":38.955,"l":38.8238,"n":528,"o":38.8238,"t":"2026-09-23T18:30:00Z","v":24352,"vw":38.891679},{"c":38.83,"h":38.88,"l":38.76,"n":846,"o":38.88,"t":"2026-09-23T18:45:00Z","v":48993,"vw":38.810717},{"c":38.91,"h":38.91,"l":38.81,"n":591,"o":38.83,"t":"2026-09-23T19:00:00Z","v":24032,"vw":38.850189},{"c":38.875,"h":38.91,"l":38.87,"n":600,"o":38.91,"t":"2026-09-23T19:15:00Z","v":23519,"vw":38.886979},{"c":38.88,"h":38.9,"l":38.83,"n":1221,"o":38.88,"t":"2026-09-23T19:30:00Z","v":59990,"vw":38.865997},{"c":38.81,"h":38.89,"l":38.76,"n":2559,"o":38.89,"t":"2026-09-23T19:45:00Z","v":192745,"vw":38.79781},{"c":38.9,"h":38.9,"l":38.78,"n":26,"o":38.78,"t":"2026-09-23T20:00:00Z","v":200925,"vw":38.780068},{"c":39.0979,"h":39.0979,"l":39.0979,"n":1,"o":39.0979,"t":"2026-09-23T20:45:00Z","v":100,"vw":39.0979},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-09-23T23:15:00Z","v":150,"vw":38.8},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-09-24T11:30:00Z","v":100,"vw":38.96},{"c":39.51,"h":39.51,"l":38.8,"n":39,"o":38.82,"t":"2026-09-24T12:15:00Z","v":2529,"vw":39.201484},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-09-24T12:30:00Z","v":100,"vw":39.11},{"c":39.36,"h":39.51,"l":39.36,"n":2,"o":39.51,"t":"2026-09-24T13:15:00Z","v":290,"vw":39.458276},{"c":38.6436,"h":39.12,"l":38.59,"n":289,"o":39.12,"t":"2026-09-24T13:30:00Z","v":24328,"vw":38.769649},{"c":38.76,"h":38.79,"l":38.655,"n":208,"o":38.71,"t":"2026-09-24T13:45:00Z","v":214004,"vw":38.720027},{"c":38.6,"h":38.73,"l":38.55,"n":420,"o":38.725,"t":"2026-09-24T14:00:00Z","v":28773,"vw":38.609833},{"c":38.74,"h":38.765,"l":38.595,"n":495,"o":38.595,"t":"2026-09-24T14:15:00Z","v":53783,"vw":38.675152},{"c":38.62,"h":38.765,"l":38.59,"n":315,"o":38.765,"t":"2026-09-24T14:30:00Z","v":27792,"vw":38.704498},{"c":38.735,"h":38.775,"l":38.61,"n":306,"o":38.635,"t":"2026-09-24T14:45:00Z","v":12046,"vw":38.674128},{"c":38.94,"h":38.975,"l":38.725,"n":337,"o":38.725,"t":"2026-09-24T15:00:00Z","v":40190,"vw":38.8957},{"c":38.9415,"h":39.015,"l":38.92,"n":869,"o":38.97,"t":"2026-09-24T15:15:00Z","v":75287,"vw":38.95108},{"c":38.86,"h":39,"l":38.815,"n":682,"o":38.955,"t":"2026-09-24T15:30:00Z","v":47449,"vw":38.94115},{"c":38.78,"h":38.91,"l":38.78,"n":666,"o":38.86,"t":"2026-09-24T15:45:00Z","v":55496,"vw":38.85846},{"c":38.73,"h":38.805,"l":38.73,"n":464,"o":38.78,"t":"2026-09-24T16:00:00Z","v":28769,"vw":38.782689},{"c":38.5,"h":38.74,"l":38.46,"n":833,"o":38.735,"t":"2026-09-24T16:15:00Z","v":57211,"vw":38.539578},{"c":38.39,"h":38.55,"l":38.38,"n":457,"o":38.5,"t":"2026-09-24T16:30:00Z","v":28742,"vw":38.47822},{"c":38.575,"h":38.575,"l":38.38,"n":662,"o":38.395,"t":"2026-09-24T16:45:00Z","v":38083,"vw":38.452821},{"c":38.57,"h":38.6,"l":38.52,"n":366,"o":38.59,"t":"2026-09-24T17:00:00Z","v":14853,"vw":38.554244},{"c":38.43,"h":38.575,"l":38.43,"n":271,"o":38.575,"t":"2026-09-24T17:15:00Z","v":10997,"vw":38.49784},{"c":38.51,"h":38.5499,"l":38.41,"n":424,"o":38.43,"t":"2026-09-24T17:30:00Z","v":18044,"vw":38.462587},{"c":38.5,"h":38.5466,"l":38.47,"n":346,"o":38.49,"t":"2026-09-24T17:45:00Z","v":68303,"vw":38.500238},{"c":38.45,"h":38.605,"l":38.45,"n":317,"o":38.57,"t":"2026-09-24T18:00:00Z","v":11390,"vw":38.537277},{"c":38.39,"h":38.48,"l":38.39,"n":321,"o":38.42,"t":"2026-09-24T18:15:00Z","v":10673,"vw":38.422131},{"c":38.39,"h":38.42,"l":38.3199,"n":518,"o":38.39,"t":"2026-09-24T18:30:00Z","v":24430,"vw":38.377343},{"c":38.355,"h":38.425,"l":38.35,"n":460,"o":38.39,"t":"2026-09-24T18:45:00Z","v":40983,"vw":38.387933},{"c":38.575,"h":38.59,"l":38.34,"n":638,"o":38.36,"t":"2026-09-24T19:00:00Z","v":35642,"vw":38.452278},{"c":38.51,"h":38.575,"l":38.48,"n":723,"o":38.575,"t":"2026-09-24T19:15:00Z","v":44218,"vw":38.51418},{"c":38.57,"h":38.585,"l":38.48,"n":898,"o":38.5,"t":"2026-09-24T19:30:00Z","v":46763,"vw":38.519481},{"c":38.47,"h":38.59,"l":38.34,"n":3413,"o":38.58,"t":"2026-09-24T19:45:00Z","v":327124,"vw":38.467542},{"c":38.62,"h":38.62,"l":38.46,"n":36,"o":38.47,"t":"2026-09-24T20:00:00Z","v":432673,"vw":38.470096},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-24T20:30:00Z","v":235,"vw":38.5},{"c":38.51,"h":38.51,"l":38.51,"n":25,"o":38.51,"t":"2026-09-24T21:00:00Z","v":1100,"vw":38.51},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-09-24T22:15:00Z","v":456,"vw":38.35},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-09-25T09:15:00Z","v":247,"vw":40.31},{"c":38.21,"h":38.47,"l":38.21,"n":30,"o":38.3,"t":"2026-09-25T13:00:00Z","v":6798,"vw":38.222955},{"c":38.07,"h":38.3817,"l":38.05,"n":221,"o":38.25,"t":"2026-09-25T13:30:00Z","v":19650,"vw":38.200952},{"c":38.185,"h":38.207,"l":38.0101,"n":293,"o":38.035,"t":"2026-09-25T13:45:00Z","v":31809,"vw":38.104867},{"c":38.07,"h":38.3299,"l":38.02,"n":784,"o":38.225,"t":"2026-09-25T14:00:00Z","v":81189,"vw":38.08716},{"c":38.05,"h":38.205,"l":38.05,"n":478,"o":38.065,"t":"2026-09-25T14:15:00Z","v":36096,"vw":38.085239},{"c":37.99,"h":38.095,"l":37.92,"n":705,"o":38.07,"t":"2026-09-25T14:30:00Z","v":97047,"vw":37.980833},{"c":37.925,"h":38.03,"l":37.9,"n":425,"o":38.01,"t":"2026-09-25T14:45:00Z","v":22966,"vw":37.965786},{"c":38.04,"h":38.06,"l":37.93,"n":471,"o":37.94,"t":"2026-09-25T15:00:00Z","v":25539,"vw":38.00727},{"c":38.13,"h":38.13,"l":37.99,"n":574,"o":38.04,"t":"2026-09-25T15:15:00Z","v":28028,"vw":38.060154},{"c":38.12,"h":38.19,"l":38.085,"n":474,"o":38.1,"t":"2026-09-25T15:30:00Z","v":42189,"vw":38.130567},{"c":38.03,"h":38.16,"l":38.03,"n":551,"o":38.11,"t":"2026-09-25T15:45:00Z","v":42126,"vw":38.116747},{"c":37.98,"h":38.05,"l":37.945,"n":564,"o":38.04,"t":"2026-09-25T16:00:00Z","v":40852,"vw":37.991312},{"c":37.99,"h":37.99,"l":37.91,"n":658,"o":37.96,"t":"2026-09-25T16:15:00Z","v":54100,"vw":37.935931},{"c":38.03,"h":38.04,"l":37.96,"n":686,"o":37.975,"t":"2026-09-25T16:30:00Z","v":157746,"vw":37.994414},{"c":38.025,"h":38.06,"l":37.97,"n":651,"o":38.03,"t":"2026-09-25T16:45:00Z","v":41994,"vw":38.009866},{"c":37.99,"h":38.02,"l":37.915,"n":412,"o":38.02,"t":"2026-09-25T17:00:00Z","v":28229,"vw":37.968549},{"c":37.945,"h":38.0588,"l":37.93,"n":432,"o":37.95,"t":"2026-09-25T17:15:00Z","v":113305,"vw":38.032218},{"c":37.995,"h":38.05,"l":37.945,"n":396,"o":37.945,"t":"2026-09-25T17:30:00Z","v":22294,"vw":38.00804},{"c":38.03,"h":38.061,"l":37.995,"n":437,"o":37.995,"t":"2026-09-25T17:45:00Z","v":23432,"vw":38.030663},{"c":37.98,"h":38.02,"l":37.95,"n":379,"o":38.01,"t":"2026-09-25T18:00:00Z","v":18204,"vw":37.982615},{"c":37.9,"h":37.98,"l":37.9,"n":457,"o":37.98,"t":"2026-09-25T18:15:00Z","v":30442,"vw":37.956663},{"c":37.93,"h":37.945,"l":37.89,"n":509,"o":37.9,"t":"2026-09-25T18:30:00Z","v":28031,"vw":37.915032},{"c":37.94,"h":37.94,"l":37.89,"n":509,"o":37.905,"t":"2026-09-25T18:45:00Z","v":40067,"vw":37.913101},{"c":37.93,"h":37.965,"l":37.88,"n":538,"o":37.94,"t":"2026-09-25T19:00:00Z","v":34286,"vw":37.925395},{"c":37.89,"h":37.98,"l":37.88,"n":753,"o":37.94,"t":"2026-09-25T19:15:00Z","v":67964,"vw":37.924937},{"c":38.105,"h":38.105,"l":37.89,"n":889,"o":37.89,"t":"2026-09-25T19:30:00Z","v":54897,"vw":37.983111},{"c":38.26,"h":38.31,"l":38.105,"n":2299,"o":38.105,"t":"2026-09-25T19:45:00Z","v":205231,"vw":38.245718},{"c":38.25,"h":38.25,"l":38.25,"n":26,"o":38.25,"t":"2026-09-25T20:00:00Z","v":115682,"vw":38.25},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-09-25T20:45:00Z","v":115,"vw":38.8},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-09-25T21:30:00Z","v":300,"vw":38.24},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-25T22:15:00Z","v":100,"vw":38.5},{"c":38.5212,"h":38.5212,"l":38.5212,"n":1,"o":38.5212,"t":"2026-09-25T22:30:00Z","v":200,"vw":38.5212},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-25T22:45:00Z","v":500,"vw":38.6},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-09-28T12:00:00Z","v":100,"vw":38.59},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-09-28T13:00:00Z","v":100,"vw":38.98},{"c":38.195,"h":38.5,"l":38.1,"n":218,"o":38.48,"t":"2026-09-28T13:30:00Z","v":25692,"vw":38.38201},{"c":38.41,"h":38.44,"l":38.1,"n":379,"o":38.1,"t":"2026-09-28T13:45:00Z","v":20551,"vw":38.255081},{"c":38.3,"h":38.4053,"l":38.27,"n":258,"o":38.3642,"t":"2026-09-28T14:00:00Z","v":18745,"vw":38.310837},{"c":38.09,"h":38.265,"l":38.0343,"n":520,"o":38.265,"t":"2026-09-28T14:15:00Z","v":25933,"vw":38.176657},{"c":38.1,"h":38.14,"l":38.04,"n":477,"o":38.09,"t":"2026-09-28T14:30:00Z","v":26411,"vw":38.092643},{"c":38.28,"h":38.3,"l":38.105,"n":677,"o":38.105,"t":"2026-09-28T14:45:00Z","v":61068,"vw":38.209393},{"c":38.21,"h":38.26,"l":38.19,"n":430,"o":38.26,"t":"2026-09-28T15:00:00Z","v":24032,"vw":38.231242},{"c":38.36,"h":38.39,"l":38.21,"n":469,"o":38.21,"t":"2026-09-28T15:15:00Z","v":52918,"vw":38.315031},{"c":38.375,"h":38.38,"l":38.32,"n":315,"o":38.34,"t":"2026-09-28T15:30:00Z","v":33269,"vw":38.332568},{"c":38.385,"h":38.56,"l":38.37,"n":1191,"o":38.375,"t":"2026-09-28T15:45:00Z","v":151191,"vw":38.47143},{"c":38.375,"h":38.405,"l":38.335,"n":406,"o":38.39,"t":"2026-09-28T16:00:00Z","v":27647,"vw":38.372756},{"c":38.25,"h":38.38,"l":38.185,"n":645,"o":38.38,"t":"2026-09-28T16:15:00Z","v":37336,"vw":38.24059},{"c":38.36,"h":38.36,"l":38.26,"n":297,"o":38.26,"t":"2026-09-28T16:30:00Z","v":17720,"vw":38.33875},{"c":38.535,"h":38.55,"l":38.335,"n":428,"o":38.37,"t":"2026-09-28T16:45:00Z","v":47020,"vw":38.404848},{"c":38.39,"h":38.57,"l":38.37,"n":1081,"o":38.53,"t":"2026-09-28T17:00:00Z","v":89397,"vw":38.494585},{"c":38.42,"h":38.46,"l":38.39,"n":505,"o":38.41,"t":"2026-09-28T17:15:00Z","v":34725,"vw":38.418841},{"c":38.34,"h":38.425,"l":38.32,"n":387,"o":38.425,"t":"2026-09-28T17:30:00Z","v":16733,"vw":38.35589},{"c":38.44,"h":38.44,"l":38.34,"n":702,"o":38.36,"t":"2026-09-28T17:45:00Z","v":67011,"vw":38.369319},{"c":38.38,"h":38.46,"l":38.37,"n":469,"o":38.45,"t":"2026-09-28T18:00:00Z","v":31918,"vw":38.405136},{"c":38.31,"h":38.395,"l":38.3,"n":549,"o":38.37,"t":"2026-09-28T18:15:00Z","v":554248,"vw":38.379374},{"c":38.41,"h":38.41,"l":38.25,"n":618,"o":38.315,"t":"2026-09-28T18:30:00Z","v":39640,"vw":38.33469},{"c":38.59,"h":38.59,"l":38.415,"n":621,"o":38.415,"t":"2026-09-28T18:45:00Z","v":40824,"vw":38.469974},{"c":38.49,"h":38.62,"l":38.48,"n":514,"o":38.59,"t":"2026-09-28T19:00:00Z","v":25387,"vw":38.555594},{"c":38.45,"h":38.49,"l":38.42,"n":577,"o":38.49,"t":"2026-09-28T19:15:00Z","v":25079,"vw":38.460016},{"c":38.57,"h":38.63,"l":38.43,"n":919,"o":38.45,"t":"2026-09-28T19:30:00Z","v":51261,"vw":38.518675},{"c":38.48,"h":38.56,"l":38.43,"n":2554,"o":38.56,"t":"2026-09-28T19:45:00Z","v":172766,"vw":38.483464},{"c":38.47,"h":38.48,"l":38.47,"n":17,"o":38.48,"t":"2026-09-28T20:00:00Z","v":131143,"vw":38.479991},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-09-28T22:30:00Z","v":250,"vw":38.48},{"c":38.72,"h":38.72,"l":38.72,"n":8,"o":38.72,"t":"2026-09-28T23:15:00Z","v":168,"vw":38.72},{"c":38.5,"h":38.5,"l":38.5,"n":4,"o":38.5,"t":"2026-09-28T23:45:00Z","v":156,"vw":38.5},{"c":38.46,"h":38.55,"l":38.46,"n":11,"o":38.55,"t":"2026-09-29T10:30:00Z","v":1660,"vw":38.518345},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-29T11:00:00Z","v":100,"vw":38.5},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-29T12:00:00Z","v":144,"vw":38.4},{"c":38.1,"h":38.18,"l":37.88,"n":328,"o":38.18,"t":"2026-09-29T13:30:00Z","v":25249,"vw":38.044402},{"c":38.32,"h":38.32,"l":38.08,"n":412,"o":38.11,"t":"2026-09-29T13:45:00Z","v":36596,"vw":38.136392},{"c":38.35,"h":38.43,"l":38.2601,"n":411,"o":38.33,"t":"2026-09-29T14:00:00Z","v":25235,"vw":38.340012},{"c":38.315,"h":38.42,"l":38.3,"n":688,"o":38.34,"t":"2026-09-29T14:15:00Z","v":65759,"vw":38.352877},{"c":38.19,"h":38.36,"l":38.17,"n":562,"o":38.3,"t":"2026-09-29T14:30:00Z","v":29466,"vw":38.299744},{"c":38.19,"h":38.24,"l":38.15,"n":339,"o":38.17,"t":"2026-09-29T14:45:00Z","v":14350,"vw":38.187723},{"c":38.21,"h":38.21,"l":38.11,"n":354,"o":38.18,"t":"2026-09-29T15:00:00Z","v":13017,"vw":38.160132},{"c":38.17,"h":38.28,"l":38.17,"n":213,"o":38.21,"t":"2026-09-29T15:15:00Z","v":13317,"vw":38.227117},{"c":38.16,"h":38.19,"l":38.145,"n":205,"o":38.17,"t":"2026-09-29T15:30:00Z","v":11233,"vw":38.165681},{"c":38.175,"h":38.2,"l":38.11,"n":511,"o":38.165,"t":"2026-09-29T15:45:00Z","v":28999,"vw":38.140866},{"c":38.26,"h":38.26,"l":38.16,"n":268,"o":38.16,"t":"2026-09-29T16:00:00Z","v":9817,"vw":38.220636},{"c":38.24,"h":38.25,"l":38.1609,"n":388,"o":38.25,"t":"2026-09-29T16:15:00Z","v":16963,"vw":38.208259},{"c":38.15,"h":38.26,"l":38.15,"n":332,"o":38.235,"t":"2026-09-29T16:30:00Z","v":12681,"vw":38.211736},{"c":38.14,"h":38.16,"l":38.115,"n":223,"o":38.145,"t":"2026-09-29T16:45:00Z","v":10735,"vw":38.134823},{"c":38.08,"h":38.14,"l":38.06,"n":337,"o":38.14,"t":"2026-09-29T17:00:00Z","v":16255,"vw":38.089656},{"c":38.02,"h":38.07,"l":38,"n":373,"o":38.05,"t":"2026-09-29T17:15:00Z","v":16721,"vw":38.034998},{"c":38.05,"h":38.06,"l":38.02,"n":359,"o":38.02,"t":"2026-09-29T17:30:00Z","v":16476,"vw":38.047085},{"c":37.94,"h":38.09,"l":37.94,"n":435,"o":38.045,"t":"2026-09-29T17:45:00Z","v":20705,"vw":38.038601},{"c":38.01,"h":38.03,"l":37.88,"n":583,"o":37.94,"t":"2026-09-29T18:00:00Z","v":29545,"vw":37.948216},{"c":37.82,"h":37.99,"l":37.82,"n":550,"o":37.99,"t":"2026-09-29T18:15:00Z","v":26618,"vw":37.924762},{"c":37.82,"h":37.845,"l":37.77,"n":502,"o":37.83,"t":"2026-09-29T18:30:00Z","v":21640,"vw":37.80075},{"c":37.57,"h":37.81,"l":37.55,"n":948,"o":37.81,"t":"2026-09-29T18:45:00Z","v":357601,"vw":37.558789},{"c":37.64,"h":37.7,"l":37.58,"n":622,"o":37.58,"t":"2026-09-29T19:00:00Z","v":28792,"vw":37.654671},{"c":37.66,"h":37.66,"l":37.61,"n":724,"o":37.64,"t":"2026-09-29T19:15:00Z","v":33639,"vw":37.636918},{"c":37.74,"h":37.77,"l":37.61,"n":1154,"o":37.66,"t":"2026-09-29T19:30:00Z","v":60199,"vw":37.690773},{"c":37.62,"h":37.8,"l":37.62,"n":3941,"o":37.75,"t":"2026-09-29T19:45:00Z","v":292868,"vw":37.700502},{"c":37.6105,"h":37.63,"l":37.6105,"n":44,"o":37.63,"t":"2026-09-29T20:00:00Z","v":597413,"vw":37.629993},{"c":37.9889,"h":37.9889,"l":37.9889,"n":1,"o":37.9889,"t":"2026-09-29T20:15:00Z","v":125,"vw":37.9889},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-29T21:00:00Z","v":150,"vw":37.7},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-09-29T23:00:00Z","v":142,"vw":37.87},{"c":37.7,"h":37.7,"l":37.7,"n":5,"o":37.7,"t":"2026-09-29T23:30:00Z","v":195,"vw":37.7},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-09-30T13:15:00Z","v":230,"vw":37.62},{"c":38.1,"h":38.1,"l":37.8818,"n":302,"o":37.91,"t":"2026-09-30T13:30:00Z","v":23750,"vw":37.964257},{"c":38.055,"h":38.1699,"l":38.02,"n":265,"o":38.03,"t":"2026-09-30T13:45:00Z","v":5536,"vw":38.059078},{"c":37.875,"h":38.045,"l":37.87,"n":474,"o":38.045,"t":"2026-09-30T14:00:00Z","v":18712,"vw":37.917485},{"c":37.93,"h":37.95,"l":37.86,"n":360,"o":37.87,"t":"2026-09-30T14:15:00Z","v":21620,"vw":37.898563},{"c":37.73,"h":37.97,"l":37.71,"n":519,"o":37.93,"t":"2026-09-30T14:30:00Z","v":30043,"vw":37.873894},{"c":37.775,"h":37.7899,"l":37.7,"n":450,"o":37.7,"t":"2026-09-30T14:45:00Z","v":25211,"vw":37.745839},{"c":37.725,"h":37.79,"l":37.71,"n":391,"o":37.775,"t":"2026-09-30T15:00:00Z","v":20934,"vw":37.749452},{"c":37.665,"h":37.73,"l":37.665,"n":258,"o":37.73,"t":"2026-09-30T15:15:00Z","v":10239,"vw":37.701282},{"c":37.66,"h":37.7,"l":37.63,"n":265,"o":37.68,"t":"2026-09-30T15:30:00Z","v":11025,"vw":37.67571},{"c":37.635,"h":37.675,"l":37.62,"n":293,"o":37.65,"t":"2026-09-30T15:45:00Z","v":11354,"vw":37.646968},{"c":37.69,"h":37.69,"l":37.62,"n":354,"o":37.635,"t":"2026-09-30T16:00:00Z","v":18116,"vw":37.659665},{"c":37.65,"h":37.68,"l":37.64,"n":240,"o":37.67,"t":"2026-09-30T16:15:00Z","v":8775,"vw":37.658372},{"c":37.55,"h":37.63,"l":37.55,"n":242,"o":37.63,"t":"2026-09-30T16:30:00Z","v":9986,"vw":37.599545},{"c":37.615,"h":37.615,"l":37.535,"n":375,"o":37.535,"t":"2026-09-30T16:45:00Z","v":24898,"vw":37.560702},{"c":37.58,"h":37.65,"l":37.565,"n":354,"o":37.6,"t":"2026-09-30T17:00:00Z","v":18703,"vw":37.61173},{"c":37.52,"h":37.575,"l":37.51,"n":256,"o":37.575,"t":"2026-09-30T17:15:00Z","v":13409,"vw":37.547052},{"c":37.47,"h":37.55,"l":37.47,"n":1370,"o":37.535,"t":"2026-09-30T17:30:00Z","v":146224,"vw":37.511205},{"c":37.52,"h":37.52,"l":37.41,"n":607,"o":37.47,"t":"2026-09-30T17:45:00Z","v":34848,"vw":37.469214},{"c":37.4,"h":37.54,"l":37.381,"n":320,"o":37.535,"t":"2026-09-30T18:00:00Z","v":24791,"vw":37.43664},{"c":37.265,"h":37.4044,"l":37.25,"n":425,"o":37.4,"t":"2026-09-30T18:15:00Z","v":17650,"vw":37.335492},{"c":37.25,"h":37.31,"l":37.225,"n":583,"o":37.265,"t":"2026-09-30T18:30:00Z","v":24057,"vw":37.271357},{"c":37.42,"h":37.42,"l":37.21,"n":734,"o":37.25,"t":"2026-09-30T18:45:00Z","v":39689,"vw":37.286317},{"c":37.46,"h":37.49,"l":37.41,"n":788,"o":37.43,"t":"2026-09-30T19:00:00Z","v":48973,"vw":37.453084},{"c":37.42,"h":37.505,"l":37.4,"n":918,"o":37.46,"t":"2026-09-30T19:15:00Z","v":48495,"vw":37.45932},{"c":37.46,"h":37.47,"l":37.36,"n":1195,"o":37.42,"t":"2026-09-30T19:30:00Z","v":55897,"vw":37.411537},{"c":37.365,"h":37.48,"l":37.34,"n":3090,"o":37.45,"t":"2026-09-30T19:45:00Z","v":206740,"vw":37.410005},{"c":37.37,"h":37.37,"l":37.36,"n":44,"o":37.36,"t":"2026-09-30T20:00:00Z","v":470047,"vw":37.369935},{"c":37.41,"h":37.41,"l":37.41,"n":2,"o":37.41,"t":"2026-09-30T20:30:00Z","v":102,"vw":37.41},{"c":37.37,"h":37.38,"l":37.37,"n":33,"o":37.38,"t":"2026-09-30T20:45:00Z","v":686,"vw":37.373175},{"c":37.338,"h":37.37,"l":37.338,"n":4,"o":37.37,"t":"2026-09-30T21:00:00Z","v":400,"vw":37.354},{"c":37.37,"h":37.37,"l":37.37,"n":5,"o":37.37,"t":"2026-09-30T21:15:00Z","v":554,"vw":37.37},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-09-30T21:45:00Z","v":121,"vw":37.37},{"c":37.34,"h":37.37,"l":37.34,"n":3,"o":37.37,"t":"2026-09-30T22:00:00Z","v":300,"vw":37.356667},{"c":37.34,"h":37.36,"l":37.34,"n":2,"o":37.36,"t":"2026-09-30T22:30:00Z","v":214,"vw":37.35},{"c":37.2348,"h":37.2348,"l":37.2348,"n":1,"o":37.2348,"t":"2026-09-30T23:15:00Z","v":150,"vw":37.2348},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-01T08:00:00Z","v":100,"vw":37.15},{"c":37.135,"h":37.27,"l":36.9603,"n":458,"o":37.2,"t":"2026-10-01T13:30:00Z","v":28920,"vw":37.115923},{"c":37.26,"h":37.31,"l":37.155,"n":167,"o":37.155,"t":"2026-10-01T13:45:00Z","v":9861,"vw":37.252642},{"c":37.255,"h":37.3,"l":37.095,"n":372,"o":37.2502,"t":"2026-10-01T14:00:00Z","v":20007,"vw":37.16356},{"c":37.28,"h":37.35,"l":37.27,"n":348,"o":37.29,"t":"2026-10-01T14:15:00Z","v":21773,"vw":37.31715},{"c":37.29,"h":37.37,"l":37.26,"n":389,"o":37.3,"t":"2026-10-01T14:30:00Z","v":14436,"vw":37.30648},{"c":37.335,"h":37.385,"l":37.26,"n":412,"o":37.3,"t":"2026-10-01T14:45:00Z","v":21055,"vw":37.308808},{"c":37.44,"h":37.485,"l":37.28,"n":385,"o":37.315,"t":"2026-10-01T15:00:00Z","v":16306,"vw":37.365029},{"c":37.355,"h":37.4499,"l":37.34,"n":357,"o":37.43,"t":"2026-10-01T15:15:00Z","v":18786,"vw":37.390332},{"c":37.415,"h":37.43,"l":37.3,"n":257,"o":37.355,"t":"2026-10-01T15:30:00Z","v":14320,"vw":37.364217},{"c":37.52,"h":37.55,"l":37.41,"n":418,"o":37.41,"t":"2026-10-01T15:45:00Z","v":18580,"vw":37.494663},{"c":37.5575,"h":37.57,"l":37.47,"n":427,"o":37.51,"t":"2026-10-01T16:00:00Z","v":23122,"vw":37.516133},{"c":37.62,"h":37.645,"l":37.57,"n":330,"o":37.57,"t":"2026-10-01T16:15:00Z","v":14307,"vw":37.614819},{"c":37.67,"h":37.67,"l":37.58,"n":274,"o":37.61,"t":"2026-10-01T16:30:00Z","v":15115,"vw":37.615078},{"c":37.745,"h":37.75,"l":37.655,"n":360,"o":37.675,"t":"2026-10-01T16:45:00Z","v":19567,"vw":37.694421},{"c":37.725,"h":37.76,"l":37.67,"n":476,"o":37.72,"t":"2026-10-01T17:00:00Z","v":49934,"vw":37.719515},{"c":37.76,"h":37.76,"l":37.72,"n":304,"o":37.73,"t":"2026-10-01T17:15:00Z","v":15273,"vw":37.737402},{"c":37.865,"h":37.865,"l":37.72,"n":427,"o":37.75,"t":"2026-10-01T17:30:00Z","v":20599,"vw":37.762719},{"c":37.93,"h":37.93,"l":37.835,"n":436,"o":37.86,"t":"2026-10-01T17:45:00Z","v":22413,"vw":37.874733},{"c":37.94,"h":38.01,"l":37.915,"n":477,"o":37.94,"t":"2026-10-01T18:00:00Z","v":21808,"vw":37.9706},{"c":37.9,"h":37.95,"l":37.845,"n":463,"o":37.94,"t":"2026-10-01T18:15:00Z","v":17934,"vw":37.895764},{"c":37.81,"h":37.895,"l":37.73,"n":498,"o":37.895,"t":"2026-10-01T18:30:00Z","v":26389,"vw":37.796651},{"c":37.81,"h":37.84,"l":37.76,"n":364,"o":37.81,"t":"2026-10-01T18:45:00Z","v":12649,"vw":37.802082},{"c":37.89,"h":37.89,"l":37.78,"n":467,"o":37.8,"t":"2026-10-01T19:00:00Z","v":21356,"vw":37.825238},{"c":37.89,"h":37.94,"l":37.88,"n":565,"o":37.9,"t":"2026-10-01T19:15:00Z","v":25177,"vw":37.903211},{"c":37.865,"h":37.92,"l":37.795,"n":869,"o":37.88,"t":"2026-10-01T19:30:00Z","v":44204,"vw":37.863615},{"c":38.06,"h":38.08,"l":37.835,"n":2984,"o":37.865,"t":"2026-10-01T19:45:00Z","v":219870,"vw":38.020637},{"c":38.05,"h":38.05,"l":38.04,"n":30,"o":38.04,"t":"2026-10-01T20:00:00Z","v":518000,"vw":38.049978},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-01T22:15:00Z","v":100,"vw":38},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-02T08:00:00Z","v":263,"vw":37.81},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-02T11:00:00Z","v":635,"vw":37.5},{"c":38.03,"h":38.04,"l":37.38,"n":30,"o":37.5,"t":"2026-10-02T11:15:00Z","v":3866,"vw":37.980634},{"c":37.6,"h":37.61,"l":37.6,"n":3,"o":37.61,"t":"2026-10-02T11:30:00Z","v":422,"vw":37.603113},{"c":37.622,"h":37.622,"l":37.622,"n":5,"o":37.622,"t":"2026-10-02T11:45:00Z","v":2305,"vw":37.622},{"c":37.62,"h":37.62,"l":37.62,"n":2,"o":37.62,"t":"2026-10-02T12:15:00Z","v":300,"vw":37.62},{"c":37.7,"h":37.7,"l":37.69,"n":3,"o":37.69,"t":"2026-10-02T12:30:00Z","v":700,"vw":37.698571},{"c":37.25,"h":37.5,"l":37.25,"n":32,"o":37.5,"t":"2026-10-02T13:00:00Z","v":4449,"vw":37.449666},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-02T13:15:00Z","v":100,"vw":37.24},{"c":37.66,"h":37.78,"l":37.19,"n":562,"o":37.48,"t":"2026-10-02T13:30:00Z","v":63801,"vw":37.344076},{"c":37.81,"h":37.975,"l":37.74,"n":484,"o":37.74,"t":"2026-10-02T13:45:00Z","v":30874,"vw":37.841326},{"c":37.6,"h":37.785,"l":37.565,"n":720,"o":37.78,"t":"2026-10-02T14:00:00Z","v":79562,"vw":37.647408},{"c":37.88,"h":37.88,"l":37.61,"n":417,"o":37.61,"t":"2026-10-02T14:15:00Z","v":19309,"vw":37.762617},{"c":37.97,"h":37.97,"l":37.785,"n":546,"o":37.88,"t":"2026-10-02T14:30:00Z","v":43551,"vw":37.892236},{"c":37.925,"h":38.09,"l":37.925,"n":481,"o":37.98,"t":"2026-10-02T14:45:00Z","v":22042,"vw":37.993127},{"c":37.91,"h":37.91,"l":37.8,"n":451,"o":37.91,"t":"2026-10-02T15:00:00Z","v":28314,"vw":37.844563},{"c":37.76,"h":37.92,"l":37.74,"n":430,"o":37.89,"t":"2026-10-02T15:15:00Z","v":17114,"vw":37.822862},{"c":37.7132,"h":37.82,"l":37.69,"n":355,"o":37.82,"t":"2026-10-02T15:30:00Z","v":17135,"vw":37.739914},{"c":37.66,"h":37.78,"l":37.63,"n":377,"o":37.715,"t":"2026-10-02T15:45:00Z","v":17147,"vw":37.708781},{"c":37.67,"h":37.735,"l":37.67,"n":411,"o":37.68,"t":"2026-10-02T16:00:00Z","v":16282,"vw":37.703758},{"c":37.715,"h":37.76,"l":37.65,"n":379,"o":37.69,"t":"2026-10-02T16:15:00Z","v":12709,"vw":37.710151},{"c":37.71,"h":37.775,"l":37.665,"n":292,"o":37.77,"t":"2026-10-02T16:30:00Z","v":11705,"vw":37.699244},{"c":37.62,"h":37.847,"l":37.62,"n":561,"o":37.73,"t":"2026-10-02T16:45:00Z","v":41475,"vw":37.758492},{"c":37.695,"h":37.695,"l":37.6,"n":417,"o":37.6,"t":"2026-10-02T17:00:00Z","v":22740,"vw":37.644477},{"c":37.704,"h":37.76,"l":37.67,"n":495,"o":37.69,"t":"2026-10-02T17:15:00Z","v":36232,"vw":37.715768},{"c":37.655,"h":37.735,"l":37.6,"n":1312,"o":37.695,"t":"2026-10-02T17:30:00Z","v":120966,"vw":37.685606},{"c":37.68,"h":37.72,"l":37.63,"n":641,"o":37.67,"t":"2026-10-02T17:45:00Z","v":23610,"vw":37.676845},{"c":37.735,"h":37.81,"l":37.685,"n":562,"o":37.69,"t":"2026-10-02T18:00:00Z","v":36638,"vw":37.750556},{"c":37.75,"h":37.765,"l":37.69,"n":578,"o":37.735,"t":"2026-10-02T18:15:00Z","v":34924,"vw":37.729715},{"c":37.735,"h":37.76,"l":37.69,"n":559,"o":37.7362,"t":"2026-10-02T18:30:00Z","v":33793,"vw":37.721914},{"c":37.78,"h":37.78,"l":37.69,"n":513,"o":37.73,"t":"2026-10-02T18:45:00Z","v":21111,"vw":37.732016},{"c":37.91,"h":37.91,"l":37.77,"n":416,"o":37.775,"t":"2026-10-02T19:00:00Z","v":19751,"vw":37.834195},{"c":37.83,"h":37.93,"l":37.825,"n":630,"o":37.91,"t":"2026-10-02T19:15:00Z","v":29091,"vw":37.878767},{"c":37.9,"h":37.92,"l":37.81,"n":862,"o":37.845,"t":"2026-10-02T19:30:00Z","v":28383,"vw":37.866689},{"c":37.77,"h":37.9,"l":37.74,"n":2391,"o":37.89,"t":"2026-10-02T19:45:00Z","v":126051,"vw":37.789365},{"c":37.75,"h":37.75,"l":37.75,"n":20,"o":37.75,"t":"2026-10-02T20:00:00Z","v":270411,"vw":37.75},{"c":37.976,"h":37.976,"l":37.9756,"n":2,"o":37.9756,"t":"2026-10-02T20:30:00Z","v":450,"vw":37.975689},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-02T20:45:00Z","v":100,"vw":37.8},{"c":37.77,"h":37.77,"l":37.77,"n":7,"o":37.77,"t":"2026-10-02T21:00:00Z","v":400,"vw":37.77},{"c":37.8925,"h":37.8925,"l":37.8925,"n":1,"o":37.8925,"t":"2026-10-02T22:30:00Z","v":500,"vw":37.8925},{"c":37.71,"h":37.71,"l":37.71,"n":5,"o":37.71,"t":"2026-10-05T11:00:00Z","v":275,"vw":37.71},{"c":37.9132,"h":37.9132,"l":37.9132,"n":1,"o":37.9132,"t":"2026-10-05T13:00:00Z","v":900,"vw":37.9132},{"c":37.85,"h":38.06,"l":37.74,"n":326,"o":37.75,"t":"2026-10-05T13:30:00Z","v":27473,"vw":37.799222},{"c":37.91,"h":37.985,"l":37.76,"n":362,"o":37.78,"t":"2026-10-05T13:45:00Z","v":23043,"vw":37.880261},{"c":38.1,"h":38.15,"l":37.95,"n":299,"o":37.95,"t":"2026-10-05T14:00:00Z","v":12318,"vw":38.003662},{"c":38.03,"h":38.15,"l":37.95,"n":523,"o":38.095,"t":"2026-10-05T14:15:00Z","v":40267,"vw":38.042032},{"c":38.14,"h":38.149,"l":38.0006,"n":231,"o":38.02,"t":"2026-10-05T14:30:00Z","v":12915,"vw":38.072033},{"c":38.265,"h":38.275,"l":38.085,"n":365,"o":38.11,"t":"2026-10-05T14:45:00Z","v":15444,"vw":38.16013},{"c":38.395,"h":38.4,"l":38.255,"n":398,"o":38.28,"t":"2026-10-05T15:00:00Z","v":25363,"vw":38.323704},{"c":38.385,"h":38.47,"l":38.35,"n":850,"o":38.4,"t":"2026-10-05T15:15:00Z","v":65657,"vw":38.393849},{"c":38.45,"h":38.47,"l":38.36,"n":806,"o":38.36,"t":"2026-10-05T15:30:00Z","v":57153,"vw":38.400319},{"c":38.44,"h":38.465,"l":38.41,"n":309,"o":38.42,"t":"2026-10-05T15:45:00Z","v":15531,"vw":38.443377},{"c":38.575,"h":38.575,"l":38.465,"n":265,"o":38.465,"t":"2026-10-05T16:00:00Z","v":12646,"vw":38.524692},{"c":38.53,"h":38.59,"l":38.52,"n":272,"o":38.575,"t":"2026-10-05T16:15:00Z","v":11600,"vw":38.551582},{"c":38.57,"h":38.58,"l":38.5,"n":302,"o":38.5499,"t":"2026-10-05T16:30:00Z","v":13132,"vw":38.539885},{"c":38.555,"h":38.6,"l":38.54,"n":344,"o":38.56,"t":"2026-10-05T16:45:00Z","v":14080,"vw":38.565027},{"c":38.55,"h":38.555,"l":38.48,"n":324,"o":38.54,"t":"2026-10-05T17:00:00Z","v":18427,"vw":38.507485},{"c":38.41,"h":38.56,"l":38.405,"n":321,"o":38.535,"t":"2026-10-05T17:15:00Z","v":14817,"vw":38.508932},{"c":38.39,"h":38.41,"l":38.335,"n":220,"o":38.39,"t":"2026-10-05T17:30:00Z","v":7244,"vw":38.372028},{"c":38.45,"h":38.45,"l":38.35,"n":256,"o":38.37,"t":"2026-10-05T17:45:00Z","v":7388,"vw":38.40927},{"c":38.47,"h":38.475,"l":38.43,"n":254,"o":38.46,"t":"2026-10-05T18:00:00Z","v":10025,"vw":38.457492},{"c":38.415,"h":38.47,"l":38.4,"n":256,"o":38.469,"t":"2026-10-05T18:15:00Z","v":13721,"vw":38.435627},{"c":38.34,"h":38.44,"l":38.34,"n":491,"o":38.43,"t":"2026-10-05T18:30:00Z","v":17881,"vw":38.37812},{"c":38.47,"h":38.47,"l":38.34,"n":451,"o":38.34,"t":"2026-10-05T18:45:00Z","v":21336,"vw":38.392849},{"c":38.47,"h":38.475,"l":38.425,"n":449,"o":38.46,"t":"2026-10-05T19:00:00Z","v":17534,"vw":38.44882},{"c":38.42,"h":38.48,"l":38.42,"n":573,"o":38.47,"t":"2026-10-05T19:15:00Z","v":19517,"vw":38.452555},{"c":38.445,"h":38.47,"l":38.38,"n":892,"o":38.42,"t":"2026-10-05T19:30:00Z","v":34960,"vw":38.422377},{"c":38.43,"h":38.44,"l":38.27,"n":2387,"o":38.43,"t":"2026-10-05T19:45:00Z","v":162208,"vw":38.37643},{"c":38.41,"h":38.41,"l":38.41,"n":25,"o":38.41,"t":"2026-10-05T20:00:00Z","v":278538,"vw":38.41},{"c":38.4,"h":38.4,"l":38.27,"n":4,"o":38.27,"t":"2026-10-05T20:45:00Z","v":600,"vw":38.346087},{"c":38.21,"h":38.21,"l":38.21,"n":2,"o":38.21,"t":"2026-10-05T22:15:00Z","v":160,"vw":38.21},{"c":38.41,"h":38.41,"l":38.3,"n":3,"o":38.3,"t":"2026-10-06T11:30:00Z","v":450,"vw":38.324719},{"c":38.15,"h":38.49,"l":38.15,"n":187,"o":38.34,"t":"2026-10-06T13:30:00Z","v":12609,"vw":38.30994},{"c":38.22,"h":38.24,"l":38.05,"n":465,"o":38.15,"t":"2026-10-06T13:45:00Z","v":19654,"vw":38.163419},{"c":38.46,"h":38.5,"l":38.21,"n":559,"o":38.21,"t":"2026-10-06T14:00:00Z","v":26999,"vw":38.387077},{"c":38.35,"h":38.47,"l":38.285,"n":829,"o":38.44,"t":"2026-10-06T14:15:00Z","v":56608,"vw":38.395229},{"c":38.18,"h":38.285,"l":38.115,"n":344,"o":38.285,"t":"2026-10-06T14:30:00Z","v":21823,"vw":38.171075},{"c":38.32,"h":38.35,"l":38.155,"n":363,"o":38.16,"t":"2026-10-06T14:45:00Z","v":15704,"vw":38.280024},{"c":38.41,"h":38.42,"l":38.265,"n":471,"o":38.34,"t":"2026-10-06T15:00:00Z","v":16870,"vw":38.330554},{"c":38.575,"h":38.575,"l":38.4,"n":628,"o":38.4099,"t":"2026-10-06T15:15:00Z","v":31910,"vw":38.46023},{"c":38.675,"h":38.685,"l":38.55,"n":459,"o":38.575,"t":"2026-10-06T15:30:00Z","v":29185,"vw":38.60646},{"c":38.67,"h":38.7,"l":38.63,"n":341,"o":38.67,"t":"2026-10-06T15:45:00Z","v":16287,"vw":38.666338},{"c":38.63,"h":38.66,"l":38.61,"n":307,"o":38.66,"t":"2026-10-06T16:00:00Z","v":10726,"vw":38.624494},{"c":38.67,"h":38.69,"l":38.63,"n":354,"o":38.63,"t":"2026-10-06T16:15:00Z","v":14891,"vw":38.657364},{"c":38.65,"h":38.68,"l":38.64,"n":253,"o":38.66,"t":"2026-10-06T16:30:00Z","v":9525,"vw":38.661126},{"c":38.645,"h":38.66,"l":38.6224,"n":231,"o":38.64,"t":"2026-10-06T16:45:00Z","v":14006,"vw":38.641872},{"c":38.63,"h":38.66,"l":38.61,"n":304,"o":38.645,"t":"2026-10-06T17:00:00Z","v":11525,"vw":38.638162},{"c":38.665,"h":38.665,"l":38.61,"n":266,"o":38.625,"t":"2026-10-06T17:15:00Z","v":10643,"vw":38.634459},{"c":38.6701,"h":38.725,"l":38.65,"n":397,"o":38.665,"t":"2026-10-06T17:30:00Z","v":16638,"vw":38.684087},{"c":38.68,"h":38.68,"l":38.67,"n":229,"o":38.67,"t":"2026-10-06T17:45:00Z","v":5213,"vw":38.67672},{"c":38.68,"h":38.7,"l":38.66,"n":302,"o":38.68,"t":"2026-10-06T18:00:00Z","v":10635,"vw":38.681966},{"c":38.6697,"h":38.685,"l":38.63,"n":441,"o":38.67,"t":"2026-10-06T18:15:00Z","v":18169,"vw":38.657441},{"c":38.68,"h":38.69,"l":38.67,"n":305,"o":38.67,"t":"2026-10-06T18:30:00Z","v":10504,"vw":38.679216},{"c":38.74,"h":38.745,"l":38.68,"n":522,"o":38.68,"t":"2026-10-06T18:45:00Z","v":24155,"vw":38.713676},{"c":38.68,"h":38.74,"l":38.65,"n":538,"o":38.74,"t":"2026-10-06T19:00:00Z","v":25716,"vw":38.687465},{"c":38.66,"h":38.7,"l":38.655,"n":448,"o":38.685,"t":"2026-10-06T19:15:00Z","v":26723,"vw":38.686498},{"c":38.76,"h":38.85,"l":38.665,"n":936,"o":38.665,"t":"2026-10-06T19:30:00Z","v":46965,"vw":38.76511},{"c":38.68,"h":38.76,"l":38.66,"n":2657,"o":38.76,"t":"2026-10-06T19:45:00Z","v":172256,"vw":38.69907},{"c":38.6,"h":38.69,"l":38.6,"n":39,"o":38.69,"t":"2026-10-06T20:00:00Z","v":246416,"vw":38.689951},{"c":38.5,"h":38.5,"l":38.5,"n":6,"o":38.5,"t":"2026-10-06T21:15:00Z","v":308,"vw":38.5},{"c":38.4,"h":38.63,"l":38.4,"n":13,"o":38.58,"t":"2026-10-06T21:45:00Z","v":1210,"vw":38.573322},{"c":38.3,"h":38.3,"l":38.3,"n":5,"o":38.3,"t":"2026-10-06T22:00:00Z","v":200,"vw":38.3},{"c":38.48,"h":38.69,"l":38.48,"n":2,"o":38.69,"t":"2026-10-06T22:15:00Z","v":714,"vw":38.656471},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-06T23:15:00Z","v":100,"vw":38.29},{"c":38.24,"h":38.24,"l":38.24,"n":2,"o":38.24,"t":"2026-10-07T08:00:00Z","v":201,"vw":38.24},{"c":38.38,"h":38.38,"l":38.38,"n":22,"o":38.38,"t":"2026-10-07T08:30:00Z","v":702,"vw":38.38},{"c":38.38,"h":38.38,"l":38.38,"n":16,"o":38.38,"t":"2026-10-07T09:15:00Z","v":400,"vw":38.38},{"c":38.38,"h":38.38,"l":38.38,"n":3,"o":38.38,"t":"2026-10-07T10:00:00Z","v":421,"vw":38.38},{"c":38.29,"h":38.29,"l":38.29,"n":5,"o":38.29,"t":"2026-10-07T10:30:00Z","v":222,"vw":38.29},{"c":38.38,"h":38.38,"l":38.37,"n":7,"o":38.37,"t":"2026-10-07T10:45:00Z","v":664,"vw":38.376779},{"c":37.8,"h":38.01,"l":37.8,"n":11,"o":38.01,"t":"2026-10-07T11:00:00Z","v":1350,"vw":37.959924},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-07T11:15:00Z","v":100,"vw":37.89},{"c":37.36,"h":37.6,"l":37.36,"n":38,"o":37.6,"t":"2026-10-07T11:45:00Z","v":4095,"vw":37.500294},{"c":37.35,"h":37.39,"l":37.35,"n":12,"o":37.39,"t":"2026-10-07T12:00:00Z","v":4754,"vw":37.364255},{"c":37.37,"h":37.37,"l":37.37,"n":5,"o":37.37,"t":"2026-10-07T12:15:00Z","v":369,"vw":37.37},{"c":37.2,"h":37.3,"l":37.2,"n":44,"o":37.3,"t":"2026-10-07T12:30:00Z","v":6595,"vw":37.226318},{"c":36.5,"h":37.14,"l":36.5,"n":107,"o":37.13,"t":"2026-10-07T12:45:00Z","v":10510,"vw":36.89521},{"c":36.8,"h":36.86,"l":36.26,"n":76,"o":36.52,"t":"2026-10-07T13:00:00Z","v":6206,"vw":36.447244},{"c":36.36,"h":36.76,"l":36.31,"n":106,"o":36.73,"t":"2026-10-07T13:15:00Z","v":12060,"vw":36.580034},{"c":32.735,"h":36.05,"l":32.22,"n":9617,"o":36.05,"t":"2026-10-07T13:30:00Z","v":1541963,"vw":33.523507},{"c":32.695,"h":33.3,"l":32.3,"n":9474,"o":32.835,"t":"2026-10-07T13:45:00Z","v":1331056,"vw":32.720475},{"c":32.4911,"h":32.92,"l":32.37,"n":4784,"o":32.695,"t":"2026-10-07T14:00:00Z","v":493722,"vw":32.669573},{"c":32.56,"h":33.025,"l":32.47,"n":4782,"o":32.505,"t":"2026-10-07T14:15:00Z","v":583308,"vw":32.760166},{"c":32.13,"h":32.5799,"l":31.99,"n":3954,"o":32.5799,"t":"2026-10-07T14:30:00Z","v":434705,"vw":32.244347},{"c":32.52,"h":32.5772,"l":32.125,"n":3525,"o":32.13,"t":"2026-10-07T14:45:00Z","v":333434,"vw":32.406688},{"c":32.7839,"h":32.81,"l":32.28,"n":3076,"o":32.52,"t":"2026-10-07T15:00:00Z","v":415787,"vw":32.509192},{"c":32.595,"h":33.0799,"l":32.565,"n":5857,"o":32.73,"t":"2026-10-07T15:15:00Z","v":701446,"vw":32.809849},{"c":32.635,"h":32.8099,"l":32.585,"n":2632,"o":32.595,"t":"2026-10-07T15:30:00Z","v":292609,"vw":32.671655},{"c":32.6,"h":32.69,"l":32.425,"n":2787,"o":32.6353,"t":"2026-10-07T15:45:00Z","v":303827,"vw":32.573309},{"c":32.76,"h":32.89,"l":32.58,"n":2030,"o":32.61,"t":"2026-10-07T16:00:00Z","v":185179,"vw":32.758798},{"c":32.47,"h":32.805,"l":32.45,"n":2989,"o":32.78,"t":"2026-10-07T16:15:00Z","v":313970,"vw":32.603311},{"c":32.6,"h":32.6442,"l":32.43,"n":2283,"o":32.475,"t":"2026-10-07T16:30:00Z","v":196794,"vw":32.559545},{"c":32.83,"h":32.92,"l":32.575,"n":2880,"o":32.62,"t":"2026-10-07T16:45:00Z","v":295187,"vw":32.736309},{"c":32.91,"h":33.095,"l":32.82,"n":3246,"o":32.83,"t":"2026-10-07T17:00:00Z","v":337126,"vw":32.958616},{"c":32.93,"h":33.01,"l":32.82,"n":2774,"o":32.915,"t":"2026-10-07T17:15:00Z","v":284683,"vw":32.917351},{"c":33.2076,"h":33.21,"l":32.93,"n":2453,"o":32.94,"t":"2026-10-07T17:30:00Z","v":212721,"vw":33.048909},{"c":33.17,"h":33.28,"l":33.1213,"n":2242,"o":33.22,"t":"2026-10-07T17:45:00Z","v":216241,"vw":33.208116},{"c":33.08,"h":33.23,"l":33.06,"n":1779,"o":33.18,"t":"2026-10-07T18:00:00Z","v":192024,"vw":33.131153},{"c":33.135,"h":33.23,"l":33.085,"n":1758,"o":33.09,"t":"2026-10-07T18:15:00Z","v":171742,"vw":33.173471},{"c":33.24,"h":33.25,"l":33.09,"n":1851,"o":33.13,"t":"2026-10-07T18:30:00Z","v":188533,"vw":33.154888},{"c":33.3545,"h":33.3999,"l":33.07,"n":2053,"o":33.23,"t":"2026-10-07T18:45:00Z","v":240513,"vw":33.217147},{"c":33.39,"h":33.55,"l":33.3,"n":2909,"o":33.335,"t":"2026-10-07T19:00:00Z","v":423968,"vw":33.438884},{"c":33.285,"h":33.5,"l":33.26,"n":2655,"o":33.39,"t":"2026-10-07T19:15:00Z","v":298116,"vw":33.386452},{"c":33.235,"h":33.275,"l":33.075,"n":3713,"o":33.27,"t":"2026-10-07T19:30:00Z","v":403054,"vw":33.171438},{"c":33.03,"h":33.3,"l":33.025,"n":9934,"o":33.235,"t":"2026-10-07T19:45:00Z","v":1002708,"vw":33.176898},{"c":33.27,"h":33.27,"l":33.02,"n":35,"o":33.03,"t":"2026-10-07T20:00:00Z","v":438133,"vw":33.030569},{"c":33.25,"h":33.28,"l":33.1,"n":20,"o":33.1,"t":"2026-10-07T20:15:00Z","v":2494,"vw":33.217828},{"c":33.11,"h":33.28,"l":33.11,"n":5,"o":33.27,"t":"2026-10-07T20:30:00Z","v":556,"vw":33.212903},{"c":33.18,"h":33.28,"l":33.18,"n":29,"o":33.24,"t":"2026-10-07T20:45:00Z","v":3067,"vw":33.270442},{"c":33.25,"h":33.25,"l":33.15,"n":7,"o":33.18,"t":"2026-10-07T21:00:00Z","v":2412,"vw":33.165987},{"c":33.19,"h":33.21,"l":33.14,"n":13,"o":33.2054,"t":"2026-10-07T21:15:00Z","v":4293,"vw":33.163689},{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-10-07T21:30:00Z","v":250,"vw":33.15},{"c":33.2,"h":33.2,"l":33.17,"n":2,"o":33.17,"t":"2026-10-07T21:45:00Z","v":413,"vw":33.180896},{"c":33.15,"h":33.1923,"l":33.15,"n":10,"o":33.1923,"t":"2026-10-07T22:00:00Z","v":1096,"vw":33.167748},{"c":33.1988,"h":33.1988,"l":33.1988,"n":1,"o":33.1988,"t":"2026-10-07T22:15:00Z","v":500,"vw":33.1988},{"c":33.1969,"h":33.1969,"l":33.1969,"n":1,"o":33.1969,"t":"2026-10-07T22:30:00Z","v":715,"vw":33.1969},{"c":33.1885,"h":33.19,"l":33.1885,"n":4,"o":33.19,"t":"2026-10-07T22:45:00Z","v":431,"vw":33.188875},{"c":33.1923,"h":33.1923,"l":33.18,"n":6,"o":33.19,"t":"2026-10-07T23:00:00Z","v":983,"vw":33.184347},{"c":33.1923,"h":33.1923,"l":33.1923,"n":1,"o":33.1923,"t":"2026-10-07T23:30:00Z","v":785,"vw":33.1923},{"c":33.1,"h":33.1923,"l":33.1,"n":13,"o":33.1923,"t":"2026-10-07T23:45:00Z","v":1684,"vw":33.16096},{"c":33.29,"h":33.3,"l":33.29,"n":4,"o":33.3,"t":"2026-10-08T08:00:00Z","v":272,"vw":33.295},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-08T08:45:00Z","v":263,"vw":33.25},{"c":33.3,"h":33.3,"l":33.25,"n":19,"o":33.3,"t":"2026-10-08T11:15:00Z","v":1639,"vw":33.269231},{"c":33.36,"h":33.36,"l":33.27,"n":14,"o":33.27,"t":"2026-10-08T11:30:00Z","v":641,"vw":33.301026},{"c":33.5,"h":33.5,"l":33.32,"n":24,"o":33.39,"t":"2026-10-08T11:45:00Z","v":2107,"vw":33.34714},{"c":33.4,"h":33.55,"l":33.3,"n":10,"o":33.55,"t":"2026-10-08T12:00:00Z","v":5060,"vw":33.424783},{"c":33.26,"h":33.4373,"l":33.25,"n":16,"o":33.4373,"t":"2026-10-08T12:15:00Z","v":9754,"vw":33.28196},{"c":33.45,"h":33.45,"l":33.42,"n":4,"o":33.42,"t":"2026-10-08T12:30:00Z","v":340,"vw":33.43},{"c":33.369,"h":33.369,"l":33.25,"n":7,"o":33.25,"t":"2026-10-08T12:45:00Z","v":1606,"vw":33.265405},{"c":33.2903,"h":33.2903,"l":33.2903,"n":1,"o":33.2903,"t":"2026-10-08T13:00:00Z","v":125,"vw":33.2903},{"c":33.38,"h":33.38,"l":33.21,"n":19,"o":33.21,"t":"2026-10-08T13:15:00Z","v":1994,"vw":33.311946},{"c":34.125,"h":34.2319,"l":33.28,"n":1596,"o":33.35,"t":"2026-10-08T13:30:00Z","v":323685,"vw":33.727862},{"c":33.92,"h":34.1658,"l":33.82,"n":2616,"o":34.125,"t":"2026-10-08T13:45:00Z","v":306501,"vw":33.954782},{"c":33.885,"h":33.99,"l":33.81,"n":1684,"o":33.889,"t":"2026-10-08T14:00:00Z","v":172699,"vw":33.873817},{"c":33.92,"h":33.96,"l":33.86,"n":1584,"o":33.885,"t":"2026-10-08T14:15:00Z","v":174073,"vw":33.909997},{"c":33.9414,"h":34,"l":33.85,"n":1381,"o":33.91,"t":"2026-10-08T14:30:00Z","v":150656,"vw":33.926798},{"c":33.985,"h":34.03,"l":33.91,"n":1806,"o":33.9454,"t":"2026-10-08T14:45:00Z","v":222946,"vw":33.971508},{"c":33.905,"h":34.035,"l":33.89,"n":1235,"o":33.99,"t":"2026-10-08T15:00:00Z","v":170198,"vw":33.935358},{"c":33.7867,"h":33.9089,"l":33.7201,"n":1519,"o":33.905,"t":"2026-10-08T15:15:00Z","v":154753,"vw":33.811588},{"c":33.99,"h":34,"l":33.78,"n":1327,"o":33.78,"t":"2026-10-08T15:30:00Z","v":138282,"vw":33.88364},{"c":33.925,"h":34.06,"l":33.925,"n":1689,"o":34,"t":"2026-10-08T15:45:00Z","v":143965,"vw":33.97997},{"c":33.92,"h":33.95,"l":33.865,"n":1296,"o":33.92,"t":"2026-10-08T16:00:00Z","v":97946,"vw":33.91151},{"c":33.875,"h":33.935,"l":33.77,"n":1331,"o":33.92,"t":"2026-10-08T16:15:00Z","v":120139,"vw":33.871991},{"c":33.84,"h":33.87,"l":33.76,"n":992,"o":33.87,"t":"2026-10-08T16:30:00Z","v":77707,"vw":33.818857},{"c":33.935,"h":33.9397,"l":33.795,"n":1729,"o":33.84,"t":"2026-10-08T16:45:00Z","v":127118,"vw":33.852146},{"c":33.96,"h":34.015,"l":33.92,"n":1597,"o":33.935,"t":"2026-10-08T17:00:00Z","v":169144,"vw":33.983069},{"c":34.055,"h":34.095,"l":33.915,"n":1389,"o":33.96,"t":"2026-10-08T17:15:00Z","v":134161,"vw":34.01956},{"c":34.11,"h":34.135,"l":33.995,"n":1370,"o":34.055,"t":"2026-10-08T17:30:00Z","v":89707,"vw":34.072033},{"c":34.12,"h":34.19,"l":34.065,"n":1724,"o":34.11,"t":"2026-10-08T17:45:00Z","v":238723,"vw":34.123694},{"c":34.12,"h":34.21,"l":34.07,"n":1428,"o":34.11,"t":"2026-10-08T18:00:00Z","v":184827,"vw":34.148143},{"c":34.165,"h":34.175,"l":34.105,"n":885,"o":34.12,"t":"2026-10-08T18:15:00Z","v":63654,"vw":34.135872},{"c":34.13,"h":34.16,"l":34.075,"n":1178,"o":34.16,"t":"2026-10-08T18:30:00Z","v":92510,"vw":34.119665},{"c":34.175,"h":34.185,"l":34.02,"n":1409,"o":34.13,"t":"2026-10-08T18:45:00Z","v":133777,"vw":34.08297},{"c":34.215,"h":34.24,"l":34.14,"n":1040,"o":34.17,"t":"2026-10-08T19:00:00Z","v":109765,"vw":34.186893},{"c":34.215,"h":34.31,"l":34.2,"n":1621,"o":34.215,"t":"2026-10-08T19:15:00Z","v":153606,"vw":34.251161},{"c":34.05,"h":34.23,"l":34.04,"n":2261,"o":34.22,"t":"2026-10-08T19:30:00Z","v":279928,"vw":34.092341},{"c":34,"h":34.15,"l":33.975,"n":7102,"o":34.0514,"t":"2026-10-08T19:45:00Z","v":911108,"vw":34.045935},{"c":34,"h":34,"l":34,"n":24,"o":34,"t":"2026-10-08T20:00:00Z","v":313031,"vw":34},{"c":34.2876,"h":34.2876,"l":34.18,"n":14,"o":34.19,"t":"2026-10-08T20:15:00Z","v":1732,"vw":34.193661},{"c":34.3,"h":34.3,"l":34.23,"n":10,"o":34.23,"t":"2026-10-08T20:30:00Z","v":2098,"vw":34.292787},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-08T20:45:00Z","v":200,"vw":34.3},{"c":34.31,"h":34.31,"l":34.3,"n":2,"o":34.3,"t":"2026-10-08T21:00:00Z","v":300,"vw":34.303333},{"c":34.444,"h":34.444,"l":34.31,"n":3,"o":34.31,"t":"2026-10-08T21:15:00Z","v":1200,"vw":34.421667},{"c":34.4521,"h":34.4521,"l":34.4521,"n":4,"o":34.4521,"t":"2026-10-08T21:30:00Z","v":1115,"vw":34.4521},{"c":34.32,"h":34.35,"l":34.3,"n":15,"o":34.3,"t":"2026-10-08T22:00:00Z","v":1645,"vw":34.327315},{"c":34.3,"h":34.31,"l":34.3,"n":5,"o":34.31,"t":"2026-10-08T22:45:00Z","v":473,"vw":34.302427},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-10-08T23:15:00Z","v":230,"vw":34.39},{"c":34.14,"h":34.15,"l":33.71,"n":8,"o":33.71,"t":"2026-10-09T08:00:00Z","v":1076,"vw":33.973211},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-09T08:45:00Z","v":188,"vw":34.2},{"c":34.28,"h":34.35,"l":34.2,"n":27,"o":34.35,"t":"2026-10-09T11:00:00Z","v":1063,"vw":34.244113},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-09T11:30:00Z","v":110,"vw":34.42},{"c":34.35,"h":34.8,"l":34.35,"n":5,"o":34.765,"t":"2026-10-09T11:45:00Z","v":400,"vw":34.638333},{"c":34.41,"h":34.41,"l":34.28,"n":4,"o":34.35,"t":"2026-10-09T12:00:00Z","v":301,"vw":34.346667},{"c":34.39,"h":34.43,"l":34.2,"n":11,"o":34.2,"t":"2026-10-09T12:15:00Z","v":778,"vw":34.317742},{"c":34.6325,"h":34.6325,"l":34.2,"n":25,"o":34.2,"t":"2026-10-09T12:30:00Z","v":1991,"vw":34.450735},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-09T12:45:00Z","v":170,"vw":34.47},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-09T13:00:00Z","v":300,"vw":34.4},{"c":33.98,"h":34.25,"l":33.85,"n":1106,"o":34.14,"t":"2026-10-09T13:30:00Z","v":125816,"vw":34.060232},{"c":33.555,"h":33.97,"l":33.45,"n":1677,"o":33.945,"t":"2026-10-09T13:45:00Z","v":145759,"vw":33.592821},{"c":33.56,"h":33.645,"l":33.485,"n":1156,"o":33.54,"t":"2026-10-09T14:00:00Z","v":105073,"vw":33.552849},{"c":33.39,"h":33.565,"l":33.31,"n":1338,"o":33.54,"t":"2026-10-09T14:15:00Z","v":161465,"vw":33.411249},{"c":33.401,"h":33.54,"l":33.37,"n":785,"o":33.41,"t":"2026-10-09T14:30:00Z","v":49464,"vw":33.438208},{"c":33.23,"h":33.42,"l":33.21,"n":1000,"o":33.4,"t":"2026-10-09T14:45:00Z","v":94201,"vw":33.293643},{"c":33.19,"h":33.235,"l":33.115,"n":808,"o":33.235,"t":"2026-10-09T15:00:00Z","v":54974,"vw":33.183031},{"c":33.235,"h":33.27,"l":33.16,"n":928,"o":33.19,"t":"2026-10-09T15:15:00Z","v":73245,"vw":33.215506},{"c":33,"h":33.24,"l":32.97,"n":1059,"o":33.22,"t":"2026-10-09T15:30:00Z","v":66769,"vw":33.063663},{"c":33.09,"h":33.13,"l":32.98,"n":880,"o":33,"t":"2026-10-09T15:45:00Z","v":120415,"vw":33.034054},{"c":32.95,"h":33.1596,"l":32.93,"n":828,"o":33.105,"t":"2026-10-09T16:00:00Z","v":51738,"vw":33.046471},{"c":33.04,"h":33.05,"l":32.93,"n":734,"o":32.95,"t":"2026-10-09T16:15:00Z","v":48401,"vw":32.995445},{"c":32.595,"h":33.06,"l":32.59,"n":2368,"o":33.04,"t":"2026-10-09T16:30:00Z","v":165076,"vw":32.836273},{"c":32.665,"h":32.745,"l":32.59,"n":1268,"o":32.6,"t":"2026-10-09T16:45:00Z","v":76647,"vw":32.645526},{"c":32.675,"h":32.72,"l":32.62,"n":875,"o":32.65,"t":"2026-10-09T17:00:00Z","v":64877,"vw":32.680297},{"c":32.735,"h":32.74,"l":32.61,"n":886,"o":32.68,"t":"2026-10-09T17:15:00Z","v":58564,"vw":32.690625},{"c":32.8,"h":32.8565,"l":32.69,"n":1217,"o":32.74,"t":"2026-10-09T17:30:00Z","v":107613,"vw":32.755571},{"c":32.865,"h":32.865,"l":32.76,"n":881,"o":32.805,"t":"2026-10-09T17:45:00Z","v":56125,"vw":32.811174},{"c":32.73,"h":32.865,"l":32.7101,"n":909,"o":32.865,"t":"2026-10-09T18:00:00Z","v":55294,"vw":32.782663},{"c":32.78,"h":32.78,"l":32.7246,"n":913,"o":32.735,"t":"2026-10-09T18:15:00Z","v":61779,"vw":32.750907},{"c":32.63,"h":32.79,"l":32.61,"n":1108,"o":32.77,"t":"2026-10-09T18:30:00Z","v":62968,"vw":32.696432},{"c":32.735,"h":32.76,"l":32.565,"n":1438,"o":32.635,"t":"2026-10-09T18:45:00Z","v":109773,"vw":32.654459},{"c":32.69,"h":32.72,"l":32.6,"n":1170,"o":32.71,"t":"2026-10-09T19:00:00Z","v":72450,"vw":32.674456},{"c":32.585,"h":32.7179,"l":32.48,"n":1875,"o":32.7179,"t":"2026-10-09T19:15:00Z","v":166674,"vw":32.587148},{"c":32.45,"h":32.59,"l":32.42,"n":2608,"o":32.585,"t":"2026-10-09T19:30:00Z","v":251530,"vw":32.490038},{"c":32.26,"h":32.45,"l":32.17,"n":9585,"o":32.44,"t":"2026-10-09T19:45:00Z","v":826827,"vw":32.284748},{"c":32.4,"h":32.4,"l":32.26,"n":43,"o":32.26,"t":"2026-10-09T20:00:00Z","v":457247,"vw":32.260032},{"c":32.28,"h":32.336,"l":32.28,"n":18,"o":32.3,"t":"2026-10-09T20:15:00Z","v":1988,"vw":32.312146},{"c":32.3514,"h":32.36,"l":32.35,"n":10,"o":32.36,"t":"2026-10-09T20:45:00Z","v":2652,"vw":32.353592},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-09T21:15:00Z","v":500,"vw":32.4},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-09T21:30:00Z","v":260,"vw":32.5},{"c":32.47,"h":32.5,"l":32.47,"n":3,"o":32.5,"t":"2026-10-09T22:00:00Z","v":3800,"vw":32.497474},{"c":32.49,"h":32.5,"l":32.49,"n":3,"o":32.4921,"t":"2026-10-09T22:15:00Z","v":326,"vw":32.494509},{"c":32.45,"h":32.5,"l":32.45,"n":3,"o":32.5,"t":"2026-10-09T22:45:00Z","v":7110,"vw":32.499296},{"c":32.45,"h":32.4971,"l":32.45,"n":5,"o":32.4971,"t":"2026-10-09T23:00:00Z","v":5210,"vw":32.483406},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-09T23:30:00Z","v":100,"vw":32.42},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-09T23:45:00Z","v":100,"vw":32.43},{"c":32.3,"h":32.5,"l":32.3,"n":5,"o":32.5,"t":"2026-10-12T08:00:00Z","v":223,"vw":32.39901},{"c":32.38,"h":32.39,"l":32.38,"n":5,"o":32.39,"t":"2026-10-12T11:00:00Z","v":1100,"vw":32.384682},{"c":32.44,"h":32.44,"l":32.42,"n":2,"o":32.42,"t":"2026-10-12T11:15:00Z","v":383,"vw":32.429922},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-12T11:30:00Z","v":603,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-12T12:00:00Z","v":300,"vw":32.5},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-12T12:30:00Z","v":165,"vw":32.6},{"c":32.7296,"h":32.7296,"l":32.7296,"n":2,"o":32.7296,"t":"2026-10-12T12:45:00Z","v":105,"vw":32.7296},{"c":32.64,"h":32.6921,"l":32.64,"n":4,"o":32.6921,"t":"2026-10-12T13:15:00Z","v":547,"vw":32.68168},{"c":32.6963,"h":32.88,"l":32.47,"n":1032,"o":32.47,"t":"2026-10-12T13:30:00Z","v":160450,"vw":32.599662},{"c":33.01,"h":33.015,"l":32.67,"n":766,"o":32.7099,"t":"2026-10-12T13:45:00Z","v":88943,"vw":32.893752},{"c":32.7501,"h":33.11,"l":32.655,"n":894,"o":33.0399,"t":"2026-10-12T14:00:00Z","v":78373,"vw":32.895568},{"c":32.63,"h":32.83,"l":32.625,"n":819,"o":32.78,"t":"2026-10-12T14:15:00Z","v":70256,"vw":32.740264},{"c":32.65,"h":32.73,"l":32.58,"n":852,"o":32.6,"t":"2026-10-12T14:30:00Z","v":84940,"vw":32.631781},{"c":32.665,"h":32.7549,"l":32.59,"n":756,"o":32.645,"t":"2026-10-12T14:45:00Z","v":54536,"vw":32.662151},{"c":32.78,"h":32.81,"l":32.65,"n":733,"o":32.65,"t":"2026-10-12T15:00:00Z","v":63500,"vw":32.744539},{"c":32.74,"h":32.81,"l":32.7,"n":789,"o":32.7888,"t":"2026-10-12T15:15:00Z","v":44493,"vw":32.75569},{"c":32.745,"h":32.78,"l":32.69,"n":817,"o":32.73,"t":"2026-10-12T15:30:00Z","v":42707,"vw":32.740153},{"c":32.73,"h":32.745,"l":32.66,"n":727,"o":32.745,"t":"2026-10-12T15:45:00Z","v":38691,"vw":32.709351},{"c":32.72,"h":32.775,"l":32.695,"n":694,"o":32.72,"t":"2026-10-12T16:00:00Z","v":49703,"vw":32.725104},{"c":32.665,"h":32.73,"l":32.665,"n":650,"o":32.73,"t":"2026-10-12T16:15:00Z","v":38734,"vw":32.697033},{"c":32.71,"h":32.735,"l":32.665,"n":717,"o":32.665,"t":"2026-10-12T16:30:00Z","v":42220,"vw":32.700891},{"c":32.615,"h":32.74,"l":32.615,"n":697,"o":32.71,"t":"2026-10-12T16:45:00Z","v":39124,"vw":32.698156},{"c":32.68,"h":32.7,"l":32.61,"n":518,"o":32.61,"t":"2026-10-12T17:00:00Z","v":26323,"vw":32.649058},{"c":32.63,"h":32.705,"l":32.62,"n":659,"o":32.68,"t":"2026-10-12T17:15:00Z","v":41367,"vw":32.665433},{"c":32.515,"h":32.635,"l":32.505,"n":826,"o":32.63,"t":"2026-10-12T17:30:00Z","v":44488,"vw":32.547254},{"c":32.5412,"h":32.56,"l":32.475,"n":758,"o":32.51,"t":"2026-10-12T17:45:00Z","v":51311,"vw":32.501743},{"c":32.52,"h":32.5499,"l":32.485,"n":633,"o":32.54,"t":"2026-10-12T18:00:00Z","v":31098,"vw":32.522649},{"c":32.46,"h":32.51,"l":32.43,"n":837,"o":32.51,"t":"2026-10-12T18:15:00Z","v":60043,"vw":32.466291},{"c":32.5,"h":32.52,"l":32.4523,"n":571,"o":32.46,"t":"2026-10-12T18:30:00Z","v":41325,"vw":32.493845},{"c":32.6,"h":32.615,"l":32.475,"n":1052,"o":32.49,"t":"2026-10-12T18:45:00Z","v":90121,"vw":32.533004},{"c":32.515,"h":32.6,"l":32.5,"n":1160,"o":32.6,"t":"2026-10-12T19:00:00Z","v":123081,"vw":32.532694},{"c":32.56,"h":32.56,"l":32.495,"n":1337,"o":32.515,"t":"2026-10-12T19:15:00Z","v":101231,"vw":32.516102},{"c":32.485,"h":32.56,"l":32.475,"n":1811,"o":32.56,"t":"2026-10-12T19:30:00Z","v":156372,"vw":32.519776},{"c":32.38,"h":32.505,"l":32.35,"n":5140,"o":32.485,"t":"2026-10-12T19:45:00Z","v":510366,"vw":32.419634},{"c":32.37,"h":32.37,"l":32.37,"n":43,"o":32.37,"t":"2026-10-12T20:00:00Z","v":364518,"vw":32.37},{"c":32.8908,"h":32.8908,"l":32.8908,"n":1,"o":32.8908,"t":"2026-10-12T20:45:00Z","v":650,"vw":32.8908},{"c":32.5775,"h":32.5775,"l":32.5775,"n":1,"o":32.5775,"t":"2026-10-12T22:00:00Z","v":907,"vw":32.5775},{"c":32.64,"h":32.64,"l":32.64,"n":5,"o":32.64,"t":"2026-10-13T08:30:00Z","v":300,"vw":32.64},{"c":32.5,"h":32.5,"l":32.5,"n":8,"o":32.5,"t":"2026-10-13T11:00:00Z","v":632,"vw":32.5},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-13T12:30:00Z","v":100,"vw":32.8},{"c":32.72,"h":32.738,"l":32.72,"n":3,"o":32.738,"t":"2026-10-13T13:00:00Z","v":453,"vw":32.72736},{"c":32.4,"h":32.4,"l":32.4,"n":24,"o":32.4,"t":"2026-10-13T13:15:00Z","v":1617,"vw":32.4},{"c":31.44,"h":32.3,"l":31.43,"n":2040,"o":32.27,"t":"2026-10-13T13:30:00Z","v":237122,"vw":31.82196},{"c":31.212,"h":31.5,"l":30.92,"n":2873,"o":31.43,"t":"2026-10-13T13:45:00Z","v":301840,"vw":31.182123},{"c":31.235,"h":31.29,"l":31.11,"n":1128,"o":31.22,"t":"2026-10-13T14:00:00Z","v":87977,"vw":31.193753},{"c":31.33,"h":31.45,"l":31.22,"n":1293,"o":31.22,"t":"2026-10-13T14:15:00Z","v":99582,"vw":31.334498},{"c":31.16,"h":31.35,"l":31.12,"n":1156,"o":31.33,"t":"2026-10-13T14:30:00Z","v":79686,"vw":31.224144},{"c":31.235,"h":31.29,"l":31.15,"n":1356,"o":31.16,"t":"2026-10-13T14:45:00Z","v":135804,"vw":31.19764},{"c":31.45,"h":31.5,"l":31.2,"n":1981,"o":31.23,"t":"2026-10-13T15:00:00Z","v":152678,"vw":31.39814},{"c":31.32,"h":31.4899,"l":31.27,"n":1214,"o":31.45,"t":"2026-10-13T15:15:00Z","v":86048,"vw":31.407915},{"c":31.2969,"h":31.35,"l":31.2642,"n":920,"o":31.32,"t":"2026-10-13T15:30:00Z","v":63234,"vw":31.31147},{"c":31.31,"h":31.33,"l":31.27,"n":896,"o":31.29,"t":"2026-10-13T15:45:00Z","v":50923,"vw":31.289355},{"c":31.3,"h":31.35,"l":31.26,"n":1097,"o":31.31,"t":"2026-10-13T16:00:00Z","v":92683,"vw":31.296752},{"c":31.235,"h":31.3,"l":31.195,"n":921,"o":31.3,"t":"2026-10-13T16:15:00Z","v":69359,"vw":31.238375},{"c":31.27,"h":31.29,"l":31.19,"n":839,"o":31.22,"t":"2026-10-13T16:30:00Z","v":43136,"vw":31.244033},{"c":31.37,"h":31.39,"l":31.27,"n":904,"o":31.27,"t":"2026-10-13T16:45:00Z","v":66336,"vw":31.315643},{"c":31.3,"h":31.41,"l":31.25,"n":1361,"o":31.37,"t":"2026-10-13T17:00:00Z","v":92595,"vw":31.341836},{"c":31.32,"h":31.38,"l":31.3,"n":708,"o":31.3,"t":"2026-10-13T17:15:00Z","v":51934,"vw":31.341137},{"c":31.29,"h":31.32,"l":31.18,"n":994,"o":31.32,"t":"2026-10-13T17:30:00Z","v":65092,"vw":31.255642},{"c":31.19,"h":31.2802,"l":31.15,"n":1013,"o":31.2802,"t":"2026-10-13T17:45:00Z","v":79573,"vw":31.200163},{"c":31.26,"h":31.285,"l":31.1738,"n":819,"o":31.18,"t":"2026-10-13T18:00:00Z","v":56577,"vw":31.230822},{"c":31.25,"h":31.27,"l":31.19,"n":833,"o":31.26,"t":"2026-10-13T18:15:00Z","v":69505,"vw":31.229179},{"c":31.25,"h":31.27,"l":31.12,"n":1133,"o":31.255,"t":"2026-10-13T18:30:00Z","v":87087,"vw":31.183148},{"c":31.32,"h":31.33,"l":31.235,"n":985,"o":31.245,"t":"2026-10-13T18:45:00Z","v":66898,"vw":31.278759},{"c":31.37,"h":31.38,"l":31.28,"n":1074,"o":31.31,"t":"2026-10-13T19:00:00Z","v":77233,"vw":31.316981},{"c":31.375,"h":31.41,"l":31.36,"n":1020,"o":31.37,"t":"2026-10-13T19:15:00Z","v":70384,"vw":31.378159},{"c":31.31,"h":31.38,"l":31.29,"n":2214,"o":31.375,"t":"2026-10-13T19:30:00Z","v":176773,"vw":31.331582},{"c":31.2,"h":31.345,"l":31.2,"n":5223,"o":31.3,"t":"2026-10-13T19:45:00Z","v":480450,"vw":31.274481},{"c":31.2634,"h":31.2634,"l":31.2,"n":47,"o":31.2,"t":"2026-10-13T20:00:00Z","v":366067,"vw":31.200117},{"c":31.4,"h":31.5,"l":31.4,"n":2,"o":31.5,"t":"2026-10-13T20:30:00Z","v":650,"vw":31.423077},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-13T21:15:00Z","v":493,"vw":31.6},{"c":31.32,"h":31.33,"l":31.32,"n":2,"o":31.33,"t":"2026-10-13T22:45:00Z","v":453,"vw":31.325298},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-13T23:45:00Z","v":680,"vw":31.32},{"c":31.12,"h":31.21,"l":31.12,"n":112,"o":31.16,"t":"2026-10-14T09:15:00Z","v":3917,"vw":31.13527},{"c":31.35,"h":31.35,"l":31.3,"n":6,"o":31.3,"t":"2026-10-14T11:00:00Z","v":870,"vw":31.33125},{"c":31.33,"h":31.33,"l":31.32,"n":8,"o":31.32,"t":"2026-10-14T12:00:00Z","v":594,"vw":31.323333},{"c":31.28,"h":31.28,"l":31.28,"n":3,"o":31.28,"t":"2026-10-14T12:15:00Z","v":131,"vw":31.28},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-14T12:30:00Z","v":100,"vw":31.33},{"c":31.3521,"h":31.3794,"l":31.3521,"n":2,"o":31.3794,"t":"2026-10-14T13:00:00Z","v":4200,"vw":31.3781},{"c":31.2,"h":31.2,"l":31.2,"n":24,"o":31.2,"t":"2026-10-14T13:15:00Z","v":1798,"vw":31.2},{"c":31.02,"h":31.294,"l":31.02,"n":586,"o":31.21,"t":"2026-10-14T13:30:00Z","v":82079,"vw":31.183721},{"c":31.11,"h":31.16,"l":30.985,"n":704,"o":31.01,"t":"2026-10-14T13:45:00Z","v":64964,"vw":31.080502},{"c":31.18,"h":31.23,"l":31.085,"n":675,"o":31.1,"t":"2026-10-14T14:00:00Z","v":56245,"vw":31.152932},{"c":31.18,"h":31.27,"l":31.12,"n":625,"o":31.18,"t":"2026-10-14T14:15:00Z","v":58312,"vw":31.195982},{"c":31.02,"h":31.175,"l":31,"n":776,"o":31.15,"t":"2026-10-14T14:30:00Z","v":71877,"vw":31.058841},{"c":30.88,"h":31.06,"l":30.825,"n":1066,"o":31.02,"t":"2026-10-14T14:45:00Z","v":70838,"vw":30.958031},{"c":30.81,"h":30.95,"l":30.8,"n":788,"o":30.875,"t":"2026-10-14T15:00:00Z","v":74157,"vw":30.873171},{"c":30.77,"h":30.8361,"l":30.75,"n":713,"o":30.825,"t":"2026-10-14T15:15:00Z","v":54114,"vw":30.781946},{"c":30.63,"h":30.77,"l":30.62,"n":809,"o":30.77,"t":"2026-10-14T15:30:00Z","v":64572,"vw":30.72315},{"c":30.695,"h":30.71,"l":30.64,"n":768,"o":30.64,"t":"2026-10-14T15:45:00Z","v":69173,"vw":30.679742},{"c":30.75,"h":30.785,"l":30.67,"n":833,"o":30.695,"t":"2026-10-14T16:00:00Z","v":103227,"vw":30.720327},{"c":30.74,"h":30.76,"l":30.7001,"n":480,"o":30.75,"t":"2026-10-14T16:15:00Z","v":44949,"vw":30.736393},{"c":30.795,"h":30.805,"l":30.735,"n":593,"o":30.74,"t":"2026-10-14T16:30:00Z","v":64002,"vw":30.764285},{"c":30.74,"h":30.795,"l":30.715,"n":482,"o":30.79,"t":"2026-10-14T16:45:00Z","v":39334,"vw":30.744902},{"c":30.73,"h":30.78,"l":30.73,"n":394,"o":30.73,"t":"2026-10-14T17:00:00Z","v":41370,"vw":30.75483},{"c":30.69,"h":30.72,"l":30.66,"n":792,"o":30.72,"t":"2026-10-14T17:15:00Z","v":69285,"vw":30.674617},{"c":30.775,"h":30.79,"l":30.69,"n":524,"o":30.705,"t":"2026-10-14T17:30:00Z","v":46203,"vw":30.718162},{"c":30.725,"h":30.79,"l":30.71,"n":724,"o":30.78,"t":"2026-10-14T17:45:00Z","v":61911,"vw":30.742557},{"c":30.715,"h":30.73,"l":30.7,"n":661,"o":30.72,"t":"2026-10-14T18:00:00Z","v":53709,"vw":30.707802},{"c":30.715,"h":30.73,"l":30.63,"n":772,"o":30.72,"t":"2026-10-14T18:15:00Z","v":51261,"vw":30.689487},{"c":30.655,"h":30.715,"l":30.64,"n":599,"o":30.7134,"t":"2026-10-14T18:30:00Z","v":39482,"vw":30.677296},{"c":30.6799,"h":30.68,"l":30.58,"n":749,"o":30.65,"t":"2026-10-14T18:45:00Z","v":53433,"vw":30.613704},{"c":30.615,"h":30.72,"l":30.61,"n":628,"o":30.685,"t":"2026-10-14T19:00:00Z","v":49648,"vw":30.674219},{"c":30.55,"h":30.6599,"l":30.55,"n":1108,"o":30.6,"t":"2026-10-14T19:15:00Z","v":90269,"vw":30.598018},{"c":30.6,"h":30.62,"l":30.53,"n":1641,"o":30.55,"t":"2026-10-14T19:30:00Z","v":160207,"vw":30.568698},{"c":30.66,"h":30.69,"l":30.49,"n":4196,"o":30.59,"t":"2026-10-14T19:45:00Z","v":397400,"vw":30.6205},{"c":30.76,"h":30.76,"l":30.65,"n":46,"o":30.65,"t":"2026-10-14T20:00:00Z","v":714296,"vw":30.650016},{"c":31.04,"h":31.04,"l":30.99,"n":4,"o":30.99,"t":"2026-10-14T21:30:00Z","v":300,"vw":31.020237},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-14T21:45:00Z","v":100,"vw":31},{"c":30.82,"h":30.86,"l":30.81,"n":21,"o":30.86,"t":"2026-10-14T22:00:00Z","v":1335,"vw":30.821038},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-14T23:30:00Z","v":200,"vw":30.5},{"c":30.75,"h":31,"l":30.75,"n":2,"o":31,"t":"2026-10-15T11:30:00Z","v":400,"vw":30.9375},{"c":30.84,"h":30.86,"l":30.84,"n":5,"o":30.85,"t":"2026-10-15T12:00:00Z","v":739,"vw":30.853324},{"c":30.78,"h":30.8,"l":30.78,"n":4,"o":30.78,"t":"2026-10-15T12:30:00Z","v":400,"vw":30.785},{"c":30.9,"h":30.9,"l":30.85,"n":13,"o":30.85,"t":"2026-10-15T12:45:00Z","v":684,"vw":30.880862},{"c":30.215,"h":31,"l":30.17,"n":1151,"o":30.89,"t":"2026-10-15T13:30:00Z","v":111335,"vw":30.484184},{"c":29.975,"h":30.19,"l":29.85,"n":1483,"o":30.19,"t":"2026-10-15T13:45:00Z","v":137700,"vw":29.972593},{"c":30.2,"h":30.2,"l":29.87,"n":788,"o":29.95,"t":"2026-10-15T14:00:00Z","v":79468,"vw":30.07381},{"c":30.385,"h":30.455,"l":30.2201,"n":853,"o":30.24,"t":"2026-10-15T14:15:00Z","v":68066,"vw":30.353447},{"c":30.485,"h":30.52,"l":30.3675,"n":939,"o":30.385,"t":"2026-10-15T14:30:00Z","v":62510,"vw":30.449297},{"c":30.43,"h":30.48,"l":30.37,"n":751,"o":30.47,"t":"2026-10-15T14:45:00Z","v":44583,"vw":30.426946},{"c":30.47,"h":30.47,"l":30.295,"n":688,"o":30.4369,"t":"2026-10-15T15:00:00Z","v":46061,"vw":30.405855},{"c":30.655,"h":30.74,"l":30.47,"n":1367,"o":30.47,"t":"2026-10-15T15:15:00Z","v":204437,"vw":30.615453},{"c":30.6,"h":30.6594,"l":30.51,"n":997,"o":30.655,"t":"2026-10-15T15:30:00Z","v":174219,"vw":30.594701},{"c":30.64,"h":30.66,"l":30.56,"n":683,"o":30.612569,"t":"2026-10-15T15:45:00Z","v":36506,"vw":30.630307},{"c":30.64,"h":30.66,"l":30.59,"n":704,"o":30.645,"t":"2026-10-15T16:00:00Z","v":40192,"vw":30.626982},{"c":30.695,"h":30.695,"l":30.57,"n":879,"o":30.64,"t":"2026-10-15T16:15:00Z","v":62129,"vw":30.636786},{"c":30.76,"h":30.816,"l":30.6803,"n":1040,"o":30.6803,"t":"2026-10-15T16:30:00Z","v":127698,"vw":30.73982},{"c":30.75,"h":30.85,"l":30.73,"n":793,"o":30.765,"t":"2026-10-15T16:45:00Z","v":64613,"vw":30.775966},{"c":31.005,"h":31.02,"l":30.72,"n":1156,"o":30.75,"t":"2026-10-15T17:00:00Z","v":156948,"vw":30.815525},{"c":30.97,"h":31.115,"l":30.94,"n":763,"o":31.005,"t":"2026-10-15T17:15:00Z","v":95805,"vw":30.994113},{"c":30.88,"h":30.99,"l":30.87,"n":635,"o":30.98,"t":"2026-10-15T17:30:00Z","v":49325,"vw":30.954081},{"c":30.73,"h":30.9,"l":30.71,"n":856,"o":30.87,"t":"2026-10-15T17:45:00Z","v":92527,"vw":30.840567},{"c":30.58,"h":30.75,"l":30.58,"n":584,"o":30.71,"t":"2026-10-15T18:00:00Z","v":35934,"vw":30.688123},{"c":30.55,"h":30.576,"l":30.51,"n":724,"o":30.565,"t":"2026-10-15T18:15:00Z","v":37289,"vw":30.544353},{"c":30.62,"h":30.68,"l":30.525,"n":1036,"o":30.55,"t":"2026-10-15T18:30:00Z","v":95420,"vw":30.610493},{"c":30.57,"h":30.67,"l":30.56,"n":1041,"o":30.64,"t":"2026-10-15T18:45:00Z","v":99045,"vw":30.625359},{"c":30.595,"h":30.6,"l":30.53,"n":871,"o":30.59,"t":"2026-10-15T19:00:00Z","v":47366,"vw":30.574382},{"c":30.665,"h":30.665,"l":30.565,"n":1069,"o":30.6,"t":"2026-10-15T19:15:00Z","v":71247,"vw":30.604041},{"c":30.62,"h":30.71,"l":30.6,"n":1399,"o":30.65,"t":"2026-10-15T19:30:00Z","v":100059,"vw":30.654246},{"c":30.615,"h":30.7,"l":30.56,"n":4443,"o":30.62,"t":"2026-10-15T19:45:00Z","v":419750,"vw":30.634968},{"c":30.75,"h":30.76,"l":30.62,"n":33,"o":30.62,"t":"2026-10-15T20:00:00Z","v":741071,"vw":30.620057},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-15T20:30:00Z","v":200,"vw":30.8},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-15T21:15:00Z","v":100,"vw":31.23},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T22:15:00Z","v":536,"vw":31},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-15T23:30:00Z","v":100,"vw":31.23},{"c":31.2407,"h":31.2407,"l":31.2407,"n":1,"o":31.2407,"t":"2026-10-16T11:45:00Z","v":100,"vw":31.2407},{"c":31.198,"h":31.198,"l":31.198,"n":1,"o":31.198,"t":"2026-10-16T12:15:00Z","v":1000,"vw":31.198},{"c":30.785,"h":30.95,"l":30.695,"n":527,"o":30.74,"t":"2026-10-16T13:30:00Z","v":44261,"vw":30.761578},{"c":30.795,"h":31.005,"l":30.785,"n":584,"o":30.785,"t":"2026-10-16T13:45:00Z","v":42853,"vw":30.872681},{"c":30.77,"h":30.87,"l":30.72,"n":727,"o":30.765,"t":"2026-10-16T14:00:00Z","v":66156,"vw":30.795717},{"c":30.86,"h":30.87,"l":30.73,"n":622,"o":30.77,"t":"2026-10-16T14:15:00Z","v":55729,"vw":30.787676},{"c":30.805,"h":30.9,"l":30.795,"n":658,"o":30.86,"t":"2026-10-16T14:30:00Z","v":54119,"vw":30.840372},{"c":30.85,"h":30.91,"l":30.79,"n":714,"o":30.805,"t":"2026-10-16T14:45:00Z","v":60652,"vw":30.867689},{"c":30.835,"h":30.89,"l":30.82,"n":648,"o":30.845,"t":"2026-10-16T15:00:00Z","v":52197,"vw":30.863645},{"c":30.53,"h":30.835,"l":30.53,"n":875,"o":30.835,"t":"2026-10-16T15:15:00Z","v":81754,"vw":30.724624},{"c":30.575,"h":30.59,"l":30.5,"n":573,"o":30.55,"t":"2026-10-16T15:30:00Z","v":62262,"vw":30.525517},{"c":30.635,"h":30.68,"l":30.56,"n":537,"o":30.56,"t":"2026-10-16T15:45:00Z","v":40593,"vw":30.602513},{"c":30.56,"h":30.63,"l":30.56,"n":429,"o":30.62,"t":"2026-10-16T16:00:00Z","v":28770,"vw":30.600452},{"c":30.685,"h":30.685,"l":30.54,"n":436,"o":30.56,"t":"2026-10-16T16:15:00Z","v":30359,"vw":30.607736},{"c":30.595,"h":30.71,"l":30.57,"n":558,"o":30.685,"t":"2026-10-16T16:30:00Z","v":40625,"vw":30.65813},{"c":30.62,"h":30.67,"l":30.595,"n":605,"o":30.595,"t":"2026-10-16T16:45:00Z","v":42875,"vw":30.635484},{"c":30.545,"h":30.665,"l":30.51,"n":883,"o":30.62,"t":"2026-10-16T17:00:00Z","v":98349,"vw":30.583311},{"c":30.66,"h":30.68,"l":30.54,"n":719,"o":30.545,"t":"2026-10-16T17:15:00Z","v":62417,"vw":30.582069},{"c":30.66,"h":30.69,"l":30.61,"n":505,"o":30.67,"t":"2026-10-16T17:30:00Z","v":30006,"vw":30.641244},{"c":30.66,"h":30.695,"l":30.635,"n":602,"o":30.66,"t":"2026-10-16T17:45:00Z","v":32786,"vw":30.665625},{"c":30.59,"h":30.66,"l":30.575,"n":625,"o":30.65,"t":"2026-10-16T18:00:00Z","v":42070,"vw":30.613345},{"c":30.515,"h":30.62,"l":30.47,"n":693,"o":30.61,"t":"2026-10-16T18:15:00Z","v":69031,"vw":30.540524},{"c":30.575,"h":30.595,"l":30.51,"n":709,"o":30.53,"t":"2026-10-16T18:30:00Z","v":67198,"vw":30.558821},{"c":30.595,"h":30.6,"l":30.51,"n":669,"o":30.58,"t":"2026-10-16T18:45:00Z","v":43186,"vw":30.55417},{"c":30.725,"h":30.725,"l":30.58,"n":750,"o":30.59,"t":"2026-10-16T19:00:00Z","v":67225,"vw":30.672921},{"c":30.65,"h":30.735,"l":30.6001,"n":1015,"o":30.725,"t":"2026-10-16T19:15:00Z","v":90760,"vw":30.664463},{"c":30.62,"h":30.67,"l":30.6,"n":1227,"o":30.67,"t":"2026-10-16T19:30:00Z","v":127068,"vw":30.632169},{"c":30.68,"h":30.815,"l":30.59,"n":4058,"o":30.625,"t":"2026-10-16T19:45:00Z","v":443194,"vw":30.733999},{"c":30.66,"h":30.67,"l":30.66,"n":36,"o":30.67,"t":"2026-10-16T20:00:00Z","v":294463,"vw":30.660044},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-16T23:45:00Z","v":131,"vw":31},{"c":30.7,"h":31,"l":30.7,"n":8,"o":31,"t":"2026-10-19T08:00:00Z","v":353,"vw":30.8},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-19T10:30:00Z","v":100,"vw":30.63},{"c":30.55,"h":30.77,"l":30.55,"n":28,"o":30.77,"t":"2026-10-19T11:00:00Z","v":1522,"vw":30.631993},{"c":30.5,"h":30.6491,"l":30.5,"n":17,"o":30.575,"t":"2026-10-19T11:30:00Z","v":2898,"vw":30.573333},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-19T12:00:00Z","v":123,"vw":30.5},{"c":30.55,"h":30.6,"l":30.55,"n":6,"o":30.6,"t":"2026-10-19T12:30:00Z","v":470,"vw":30.575},{"c":30.57,"h":30.57,"l":30.57,"n":2,"o":30.57,"t":"2026-10-19T12:45:00Z","v":200,"vw":30.57},{"c":30.5101,"h":30.5233,"l":30.5101,"n":2,"o":30.5233,"t":"2026-10-19T13:00:00Z","v":250,"vw":30.5167},{"c":30.53,"h":30.53,"l":30.53,"n":5,"o":30.53,"t":"2026-10-19T13:15:00Z","v":631,"vw":30.53},{"c":30.415,"h":30.6,"l":30.28,"n":559,"o":30.4,"t":"2026-10-19T13:30:00Z","v":82213,"vw":30.412218},{"c":30.41,"h":30.43,"l":30.25,"n":777,"o":30.4242,"t":"2026-10-19T13:45:00Z","v":168790,"vw":30.357242},{"c":30.4006,"h":30.56,"l":30.38,"n":514,"o":30.41,"t":"2026-10-19T14:00:00Z","v":63616,"vw":30.482219},{"c":30.385,"h":30.46,"l":30.3625,"n":690,"o":30.425,"t":"2026-10-19T14:15:00Z","v":82055,"vw":30.398195},{"c":30.38,"h":30.44,"l":30.36,"n":720,"o":30.4,"t":"2026-10-19T14:30:00Z","v":63843,"vw":30.384348},{"c":30.37,"h":30.415,"l":30.33,"n":580,"o":30.415,"t":"2026-10-19T14:45:00Z","v":57399,"vw":30.373393},{"c":30.35,"h":30.4557,"l":30.34,"n":691,"o":30.37,"t":"2026-10-19T15:00:00Z","v":56915,"vw":30.393747},{"c":30.47,"h":30.47,"l":30.35,"n":420,"o":30.35,"t":"2026-10-19T15:15:00Z","v":33648,"vw":30.391495},{"c":30.4496,"h":30.4852,"l":30.4,"n":386,"o":30.455,"t":"2026-10-19T15:30:00Z","v":20879,"vw":30.439666},{"c":30.49,"h":30.5,"l":30.44,"n":529,"o":30.48,"t":"2026-10-19T15:45:00Z","v":25480,"vw":30.476456},{"c":30.465,"h":30.54,"l":30.455,"n":424,"o":30.505,"t":"2026-10-19T16:00:00Z","v":25087,"vw":30.496663},{"c":30.48,"h":30.5,"l":30.44,"n":405,"o":30.4692,"t":"2026-10-19T16:15:00Z","v":25394,"vw":30.476303},{"c":30.405,"h":30.52,"l":30.365,"n":621,"o":30.48,"t":"2026-10-19T16:30:00Z","v":41270,"vw":30.41217},{"c":30.4,"h":30.405,"l":30.38,"n":378,"o":30.405,"t":"2026-10-19T16:45:00Z","v":13769,"vw":30.389743},{"c":30.24,"h":30.385,"l":30.23,"n":1173,"o":30.38,"t":"2026-10-19T17:00:00Z","v":144771,"vw":30.295533},{"c":30.255,"h":30.27,"l":30.23,"n":580,"o":30.26,"t":"2026-10-19T17:15:00Z","v":34029,"vw":30.254377},{"c":30.27,"h":30.275,"l":30.2,"n":515,"o":30.25,"t":"2026-10-19T17:30:00Z","v":32983,"vw":30.25007},{"c":30.24,"h":30.26,"l":30.22,"n":452,"o":30.245,"t":"2026-10-19T17:45:00Z","v":26696,"vw":30.244201},{"c":30.26,"h":30.29,"l":30.23,"n":449,"o":30.245,"t":"2026-10-19T18:00:00Z","v":21529,"vw":30.255775},{"c":30.26,"h":30.28,"l":30.24,"n":423,"o":30.26,"t":"2026-10-19T18:15:00Z","v":25378,"vw":30.252349},{"c":30.41,"h":30.44,"l":30.25,"n":669,"o":30.25,"t":"2026-10-19T18:30:00Z","v":269908,"vw":30.428785},{"c":30.44,"h":30.44,"l":30.35,"n":619,"o":30.42,"t":"2026-10-19T18:45:00Z","v":39785,"vw":30.390432},{"c":30.42,"h":30.44,"l":30.4,"n":431,"o":30.42,"t":"2026-10-19T19:00:00Z","v":22421,"vw":30.425025},{"c":30.34,"h":30.45,"l":30.32,"n":931,"o":30.41,"t":"2026-10-19T19:15:00Z","v":67592,"vw":30.395092},{"c":30.32,"h":30.335,"l":30.25,"n":1150,"o":30.335,"t":"2026-10-19T19:30:00Z","v":81229,"vw":30.292591},{"c":30.23,"h":30.4,"l":30.21,"n":4415,"o":30.315,"t":"2026-10-19T19:45:00Z","v":382754,"vw":30.288222},{"c":30.5,"h":30.5,"l":30.23,"n":28,"o":30.23,"t":"2026-10-19T20:00:00Z","v":881470,"vw":30.230062},{"c":30.5756,"h":30.5756,"l":30.5756,"n":1,"o":30.5756,"t":"2026-10-19T20:30:00Z","v":182,"vw":30.5756},{"c":30.588,"h":30.588,"l":30.588,"n":1,"o":30.588,"t":"2026-10-19T21:30:00Z","v":100,"vw":30.588},{"c":30.2951,"h":30.2951,"l":30.2951,"n":2,"o":30.2951,"t":"2026-10-20T11:30:00Z","v":201,"vw":30.2951},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-20T12:15:00Z","v":500,"vw":30.22},{"c":30.23,"h":30.4,"l":30.23,"n":2,"o":30.4,"t":"2026-10-20T12:30:00Z","v":607,"vw":30.258007},{"c":30.516,"h":30.53,"l":30.47,"n":11,"o":30.47,"t":"2026-10-20T13:15:00Z","v":1100,"vw":30.514545},{"c":30.455,"h":30.52,"l":30.35,"n":349,"o":30.44,"t":"2026-10-20T13:30:00Z","v":68346,"vw":30.427523},{"c":30.47,"h":30.4899,"l":30.39,"n":316,"o":30.455,"t":"2026-10-20T13:45:00Z","v":19988,"vw":30.448788},{"c":30.53,"h":30.55,"l":30.46,"n":830,"o":30.5,"t":"2026-10-20T14:00:00Z","v":106407,"vw":30.510277},{"c":30.49,"h":30.59,"l":30.49,"n":733,"o":30.53,"t":"2026-10-20T14:15:00Z","v":88313,"vw":30.539069},{"c":30.38,"h":30.51,"l":30.365,"n":632,"o":30.5,"t":"2026-10-20T14:30:00Z","v":42623,"vw":30.451052},{"c":30.505,"h":30.535,"l":30.38,"n":1523,"o":30.39,"t":"2026-10-20T14:45:00Z","v":95722,"vw":30.463644},{"c":30.495,"h":30.55,"l":30.44,"n":560,"o":30.505,"t":"2026-10-20T15:00:00Z","v":28974,"vw":30.497798},{"c":30.51,"h":30.575,"l":30.45,"n":663,"o":30.48,"t":"2026-10-20T15:15:00Z","v":40799,"vw":30.517262},{"c":30.64,"h":30.65,"l":30.53,"n":848,"o":30.54,"t":"2026-10-20T15:30:00Z","v":126186,"vw":30.629337},{"c":30.64,"h":30.64,"l":30.5903,"n":561,"o":30.63,"t":"2026-10-20T15:45:00Z","v":40435,"vw":30.616301},{"c":30.64,"h":30.66,"l":30.605,"n":453,"o":30.64,"t":"2026-10-20T16:00:00Z","v":31508,"vw":30.626141},{"c":30.6299,"h":30.63,"l":30.58,"n":571,"o":30.63,"t":"2026-10-20T16:15:00Z","v":26804,"vw":30.604785},{"c":30.615,"h":30.65,"l":30.615,"n":496,"o":30.625,"t":"2026-10-20T16:30:00Z","v":22334,"vw":30.632459},{"c":30.77,"h":30.78,"l":30.605,"n":887,"o":30.62,"t":"2026-10-20T16:45:00Z","v":46036,"vw":30.699329},{"c":30.7,"h":30.77,"l":30.65,"n":719,"o":30.77,"t":"2026-10-20T17:00:00Z","v":57901,"vw":30.708647},{"c":30.73,"h":30.77,"l":30.68,"n":657,"o":30.7,"t":"2026-10-20T17:15:00Z","v":37765,"vw":30.72759},{"c":30.67,"h":30.73,"l":30.63,"n":982,"o":30.7269,"t":"2026-10-20T17:30:00Z","v":106988,"vw":30.672588},{"c":30.73,"h":30.74,"l":30.65,"n":624,"o":30.68,"t":"2026-10-20T17:45:00Z","v":39868,"vw":30.70041},{"c":30.67,"h":30.73,"l":30.66,"n":577,"o":30.73,"t":"2026-10-20T18:00:00Z","v":30709,"vw":30.680837},{"c":30.59,"h":30.665,"l":30.59,"n":584,"o":30.665,"t":"2026-10-20T18:15:00Z","v":27379,"vw":30.620041},{"c":30.65,"h":30.65,"l":30.595,"n":510,"o":30.595,"t":"2026-10-20T18:30:00Z","v":21453,"vw":30.626412},{"c":30.615,"h":30.65,"l":30.6,"n":645,"o":30.65,"t":"2026-10-20T18:45:00Z","v":26572,"vw":30.621966},{"c":30.59,"h":30.655,"l":30.575,"n":679,"o":30.615,"t":"2026-10-20T19:00:00Z","v":29683,"vw":30.616036},{"c":30.59,"h":30.61,"l":30.57,"n":820,"o":30.59,"t":"2026-10-20T19:15:00Z","v":44033,"vw":30.598008},{"c":30.635,"h":30.64,"l":30.565,"n":1180,"o":30.59,"t":"2026-10-20T19:30:00Z","v":75680,"vw":30.606948},{"c":30.685,"h":30.73,"l":30.63,"n":5233,"o":30.635,"t":"2026-10-20T19:45:00Z","v":627100,"vw":30.682577},{"c":30.67,"h":30.67,"l":30.67,"n":40,"o":30.67,"t":"2026-10-20T20:00:00Z","v":672286,"vw":30.67},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-20T20:15:00Z","v":1100,"vw":30.65},{"c":30.7,"h":30.7,"l":30.7,"n":5,"o":30.7,"t":"2026-10-21T11:00:00Z","v":328,"vw":30.7},{"c":30.75,"h":30.75,"l":30.75,"n":6,"o":30.75,"t":"2026-10-21T11:45:00Z","v":392,"vw":30.75},{"c":31.17,"h":31.17,"l":31.1699,"n":2,"o":31.1699,"t":"2026-10-21T12:30:00Z","v":1475,"vw":31.169932},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-21T13:15:00Z","v":116,"vw":30.71},{"c":31.11,"h":31.2,"l":30.74,"n":808,"o":30.74,"t":"2026-10-21T13:30:00Z","v":361866,"vw":30.980794},{"c":31.055,"h":31.17,"l":30.98,"n":776,"o":31.105,"t":"2026-10-21T13:45:00Z","v":84569,"vw":31.072634},{"c":30.9145,"h":31.1,"l":30.865,"n":995,"o":31.06,"t":"2026-10-21T14:00:00Z","v":75518,"vw":31.035662},{"c":30.98,"h":31.06,"l":30.885,"n":1124,"o":30.885,"t":"2026-10-21T14:15:00Z","v":181814,"vw":30.958849},{"c":31.16,"h":31.18,"l":30.97,"n":777,"o":30.98,"t":"2026-10-21T14:30:00Z","v":72518,"vw":31.077687},{"c":31.145,"h":31.23,"l":31.13,"n":690,"o":31.17,"t":"2026-10-21T14:45:00Z","v":42967,"vw":31.178825},{"c":31.18,"h":31.22,"l":31.145,"n":818,"o":31.145,"t":"2026-10-21T15:00:00Z","v":61926,"vw":31.18166},{"c":31.195,"h":31.21,"l":31.16,"n":909,"o":31.19,"t":"2026-10-21T15:15:00Z","v":94677,"vw":31.172879},{"c":31.2703,"h":31.2932,"l":31.194,"n":757,"o":31.2,"t":"2026-10-21T15:30:00Z","v":57575,"vw":31.236802},{"c":31.31,"h":31.34,"l":31.285,"n":640,"o":31.285,"t":"2026-10-21T15:45:00Z","v":49726,"vw":31.310375},{"c":31.27,"h":31.33,"l":31.25,"n":564,"o":31.3201,"t":"2026-10-21T16:00:00Z","v":41074,"vw":31.283608},{"c":31.32,"h":31.32,"l":31.28,"n":737,"o":31.28,"t":"2026-10-21T16:15:00Z","v":61359,"vw":31.294312},{"c":31.3,"h":31.355,"l":31.285,"n":780,"o":31.32,"t":"2026-10-21T16:30:00Z","v":70295,"vw":31.319584},{"c":31.295,"h":31.35,"l":31.26,"n":1758,"o":31.3,"t":"2026-10-21T16:45:00Z","v":209216,"vw":31.312948},{"c":31.27,"h":31.31,"l":31.27,"n":564,"o":31.295,"t":"2026-10-21T17:00:00Z","v":32897,"vw":31.2878},{"c":31.315,"h":31.315,"l":31.23,"n":740,"o":31.28,"t":"2026-10-21T17:15:00Z","v":44494,"vw":31.275216},{"c":31.31,"h":31.355,"l":31.31,"n":914,"o":31.315,"t":"2026-10-21T17:30:00Z","v":55865,"vw":31.328554},{"c":31.3,"h":31.32,"l":31.26,"n":882,"o":31.32,"t":"2026-10-21T17:45:00Z","v":48019,"vw":31.295751},{"c":31.33,"h":31.35,"l":31.29,"n":829,"o":31.29,"t":"2026-10-21T18:00:00Z","v":67750,"vw":31.309616},{"c":31.21,"h":31.34,"l":31.17,"n":1069,"o":31.335,"t":"2026-10-21T18:15:00Z","v":68520,"vw":31.243918},{"c":31.23,"h":31.27,"l":31.18,"n":1128,"o":31.2,"t":"2026-10-21T18:30:00Z","v":137171,"vw":31.215865},{"c":31.295,"h":31.38,"l":31.23,"n":1774,"o":31.23,"t":"2026-10-21T18:45:00Z","v":248539,"vw":31.300255},{"c":31.33,"h":31.38,"l":31.28,"n":1194,"o":31.3,"t":"2026-10-21T19:00:00Z","v":122118,"vw":31.308646},{"c":31.1,"h":31.375,"l":31.1,"n":1613,"o":31.33,"t":"2026-10-21T19:15:00Z","v":192504,"vw":31.285413},{"c":31.08,"h":31.13,"l":31.04,"n":1593,"o":31.1,"t":"2026-10-21T19:30:00Z","v":101754,"vw":31.090727},{"c":31.07,"h":31.145,"l":31.04,"n":5045,"o":31.08,"t":"2026-10-21T19:45:00Z","v":611960,"vw":31.103568},{"c":30.85,"h":31.07,"l":30.85,"n":171,"o":31.07,"t":"2026-10-21T20:00:00Z","v":904337,"vw":31.068331},{"c":31.03,"h":31.03,"l":30.99,"n":6,"o":30.99,"t":"2026-10-21T20:15:00Z","v":3380,"vw":30.992892},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-21T21:30:00Z","v":316,"vw":31.15},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-21T22:45:00Z","v":100,"vw":31.16},{"c":31.18,"h":31.18,"l":31.07,"n":4,"o":31.07,"t":"2026-10-22T08:00:00Z","v":1092,"vw":31.154154},{"c":30.2074,"h":30.2074,"l":30.2074,"n":1,"o":30.2074,"t":"2026-10-22T08:30:00Z","v":163,"vw":30.2074},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-22T12:00:00Z","v":100,"vw":31.21},{"c":31.2,"h":31.2,"l":31.2,"n":3,"o":31.2,"t":"2026-10-22T13:15:00Z","v":1269,"vw":31.2},{"c":30.665,"h":31.2,"l":30.583,"n":588,"o":31.05,"t":"2026-10-22T13:30:00Z","v":38549,"vw":30.870445},{"c":30.24,"h":30.68,"l":30.1,"n":1100,"o":30.68,"t":"2026-10-22T13:45:00Z","v":164354,"vw":30.291593},{"c":30.09,"h":30.22,"l":29.95,"n":1299,"o":30.22,"t":"2026-10-22T14:00:00Z","v":107977,"vw":30.089913},{"c":30.05,"h":30.12,"l":30,"n":756,"o":30.1,"t":"2026-10-22T14:15:00Z","v":58729,"vw":30.050359},{"c":29.89,"h":30.0544,"l":29.86,"n":1493,"o":30.03,"t":"2026-10-22T14:30:00Z","v":100247,"vw":29.933122},{"c":29.68,"h":29.9199,"l":29.57,"n":1369,"o":29.89,"t":"2026-10-22T14:45:00Z","v":89628,"vw":29.737024},{"c":29.645,"h":29.79,"l":29.55,"n":1161,"o":29.67,"t":"2026-10-22T15:00:00Z","v":77892,"vw":29.667202},{"c":29.52,"h":29.665,"l":29.52,"n":1082,"o":29.63,"t":"2026-10-22T15:15:00Z","v":73420,"vw":29.579848},{"c":29.72,"h":29.74,"l":29.52,"n":735,"o":29.52,"t":"2026-10-22T15:30:00Z","v":48974,"vw":29.619779},{"c":29.74,"h":29.8,"l":29.6801,"n":927,"o":29.74,"t":"2026-10-22T15:45:00Z","v":156294,"vw":29.736965},{"c":29.955,"h":29.96,"l":29.71,"n":678,"o":29.72,"t":"2026-10-22T16:00:00Z","v":45087,"vw":29.90217},{"c":30.07,"h":30.07,"l":29.955,"n":748,"o":29.955,"t":"2026-10-22T16:15:00Z","v":52021,"vw":30.011363},{"c":30.02,"h":30.12,"l":29.94,"n":784,"o":30.07,"t":"2026-10-22T16:30:00Z","v":55996,"vw":30.019362},{"c":30.17,"h":30.175,"l":30.025,"n":740,"o":30.025,"t":"2026-10-22T16:45:00Z","v":50107,"vw":30.131481},{"c":30.175,"h":30.25,"l":30.13,"n":1239,"o":30.17,"t":"2026-10-22T17:00:00Z","v":220334,"vw":30.168774},{"c":30.14,"h":30.19,"l":30.035,"n":1083,"o":30.15,"t":"2026-10-22T17:15:00Z","v":107352,"vw":30.110112},{"c":30.05,"h":30.19,"l":30.01,"n":942,"o":30.15,"t":"2026-10-22T17:30:00Z","v":70323,"vw":30.091088},{"c":30.105,"h":30.16,"l":30.02,"n":944,"o":30.05,"t":"2026-10-22T17:45:00Z","v":70326,"vw":30.092059},{"c":30.12,"h":30.175,"l":30.0699,"n":944,"o":30.105,"t":"2026-10-22T18:00:00Z","v":147471,"vw":30.113725},{"c":30.15,"h":30.2,"l":30.11,"n":869,"o":30.12,"t":"2026-10-22T18:15:00Z","v":62522,"vw":30.154412},{"c":30.145,"h":30.2,"l":30.11,"n":1110,"o":30.145,"t":"2026-10-22T18:30:00Z","v":90508,"vw":30.149871},{"c":30.18,"h":30.2,"l":30.135,"n":1011,"o":30.14,"t":"2026-10-22T18:45:00Z","v":90471,"vw":30.173539},{"c":30.19,"h":30.285,"l":30.105,"n":1246,"o":30.18,"t":"2026-10-22T19:00:00Z","v":268961,"vw":30.18443},{"c":30.04,"h":30.17,"l":30.02,"n":1792,"o":30.17,"t":"2026-10-22T19:15:00Z","v":235115,"vw":30.061818},{"c":30.13,"h":30.16,"l":29.97,"n":1967,"o":30.04,"t":"2026-10-22T19:30:00Z","v":297830,"vw":30.028101},{"c":30.04,"h":30.15,"l":29.955,"n":6715,"o":30.12,"t":"2026-10-22T19:45:00Z","v":782698,"vw":30.030095},{"c":30.21,"h":30.21,"l":30.04,"n":43,"o":30.04,"t":"2026-10-22T20:00:00Z","v":939156,"vw":30.040039}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22494511783366647,"strike":37.99707295112888,"iv":0.6022108929956239,"gamma":0.03450233075955539,"theta":-0.015805160184300133,"vega":0.014827812351652368,"rho":0.002123219662273172,"breakevenPct":27.237077459928585},{"delta":0.15,"premium":0.1781017369727047,"strike":32.734491315136474,"iv":0.2690694789081886,"gamma":0.0992,"theta":-0.009486848635235731,"vega":0.019248883374689826,"rho":0.003210196334961027,"breakevenPct":9.562560093572513},{"delta":0.2,"premium":0.2608147229114971,"strike":32.32092638544251,"iv":0.2775889164598842,"gamma":0.11586666666666666,"theta":-0.011802812241521918,"vega":0.02321910669975186,"rho":0.0043004615728955715,"breakevenPct":8.461188776145187},{"delta":0.25,"premium":0.3430064308681672,"strike":31.909967845659164,"iv":0.2820302250803859,"gamma":0.13254533762057877,"theta":-0.013762057877813504,"vega":0.0267951768488746,"rho":0.005391203831895669,"breakevenPct":7.366758576988464},{"delta":0.3,"premium":0.42339228295819925,"strike":31.508038585209004,"iv":0.272343729903537,"gamma":0.14926559485530544,"theta":-0.014485530546623793,"vega":0.029005787781350482,"rho":0.0064835986281585765,"breakevenPct":6.296374394697751},{"delta":0.35,"premium":0.5037781350482313,"strike":31.106109324758844,"iv":0.2626572347266881,"gamma":0.16598585209003214,"theta":-0.015209003215434082,"vega":0.031216398713826365,"rho":0.007575993424421484,"breakevenPct":5.225990212407038},{"delta":0.4,"premium":0.6033645655877342,"strike":30.791027825099377,"iv":0.2573206700738217,"gamma":0.17449585462805223,"theta":-0.015504486087450312,"vega":0.03217614991482112,"rho":0.008671730511096092,"breakevenPct":4.508629795895836},{"delta":0.45,"premium":0.7098381601362862,"strike":30.50709823963657,"iv":0.25354440658716637,"gamma":0.18006087450312322,"theta":-0.015646450880181715,"vega":0.032687223168654175,"rho":0.009768666462809677,"breakevenPct":3.9178974692838078},{"delta":0.5,"premium":0.8163117546848382,"strike":30.223168654173765,"iv":0.24976814310051107,"gamma":0.1856258943781942,"theta":-0.015788415672913118,"vega":0.03319829642248722,"rho":0.010865602414523261,"breakevenPct":3.327165142671779},{"delta":0.55,"premium":0.9251883239171376,"strike":29.949623352165723,"iv":0.24490583804143123,"gamma":0.1894307438794727,"theta":-0.0156984934086629,"vega":0.03325743879472693,"rho":0.011964362227725902,"breakevenPct":2.779000253271844},{"delta":0.6,"premium":1.0428907721280603,"strike":29.71421845574388,"iv":0.23605461393596988,"gamma":0.18677066854990584,"theta":-0.01475687382297552,"vega":0.03165668549905838,"rho":0.013069820896678061,"breakevenPct":2.3871811846602506},{"delta":0.65,"premium":1.160593220338983,"strike":29.478813559322035,"iv":0.22720338983050847,"gamma":0.18411059322033899,"theta":-0.013815254237288136,"vega":0.03005593220338983,"rho":0.014175279565630224,"breakevenPct":1.9953621160486563},{"delta":0.7,"premium":1.2782956685499056,"strike":29.24340866290019,"iv":0.2183521657250471,"gamma":0.18145051789077213,"theta":-0.012873634651600756,"vega":0.028455178907721285,"rho":0.015280738234582383,"breakevenPct":1.6035430474370633},{"delta":0.75,"premium":1.3959981167608284,"strike":29.008003766478343,"iv":0.20950094161958568,"gamma":0.17879044256120527,"theta":-0.011932015065913373,"vega":0.026854425612052733,"rho":0.016386196903534545,"breakevenPct":1.211723978825469},{"delta":0.8,"premium":1.684625,"strike":28.655,"iv":0.211615,"gamma":0.1521005,"theta":-0.010727,"vega":0.0229705,"rho":0.017409691122245177,"breakevenPct":0.9974201065246353},{"delta":0.85,"premium":1.9792678571428568,"strike":28.297857142857143,"iv":0.214115,"gamma":0.12456478571428575,"theta":-0.009512714285714288,"vega":0.019006214285714293,"rho":0.018430300463825156,"breakevenPct":0.7893641810918826},{"delta":0.9,"premium":2.329455782312925,"strike":27.887074829931972,"iv":0.21644843537414965,"gamma":0.09482448979591837,"theta":-0.008127346938775511,"vega":0.01466108843537415,"rho":0.01941156788745154,"breakevenPct":0.5876518383651795}],"put":[{"delta":0.1,"premium":0.17970963172804533,"strike":26.026912181303118,"iv":0.42494490084985836,"gamma":0.048651699716713875,"theta":-0.01053456090651558,"vega":0.014877620396600566,"rho":-0.002629172296145918,"breakevenPct":13.95738165920416},{"delta":0.15,"premium":0.3036473087818697,"strike":26.73512747875354,"iv":0.43138966005665724,"gamma":0.06317011331444759,"theta":-0.014075637393767706,"vega":0.01955184135977337,"rho":-0.003952693128642645,"breakevenPct":12.012382922863946},{"delta":0.2,"premium":0.4172636103151863,"strike":27.44842406876791,"iv":0.4176567335243553,"gamma":0.07909312320916906,"theta":-0.016207163323782237,"vega":0.023497277936962754,"rho":-0.005271657677985046,"breakevenPct":10.016110324724625},{"delta":0.25,"premium":0.539027149321267,"strike":28.104072398190045,"iv":0.3993298642533937,"gamma":0.09344660633484163,"theta":-0.017605882352941176,"vega":0.02673076923076923,"rho":-0.006593989782501737,"breakevenPct":8.238864018412853},{"delta":0.3,"premium":0.708710407239819,"strike":28.556561085972852,"iv":0.40598144796380087,"gamma":0.09973619909502263,"theta":-0.01937058823529412,"vega":0.02903846153846154,"rho":-0.007936709075293851,"breakevenPct":7.2974344915678016},{"delta":0.35,"premium":0.8792259786476868,"strike":29.008896797153024,"iv":0.41256939501779355,"gamma":0.10595071174377224,"theta":-0.02111423487544484,"vega":0.03132046263345196,"rho":-0.009279937777245229,"breakevenPct":6.359284891793147},{"delta":0.4,"premium":1.0905249110320288,"strike":29.45373665480427,"iv":0.4160391459074733,"gamma":0.10848629893238435,"theta":-0.021825978647686834,"vega":0.03234359430604982,"rho":-0.01064812752800056,"breakevenPct":5.5818517184679015},{"delta":0.45,"premium":1.3018238434163703,"strike":29.898576512455517,"iv":0.41950889679715303,"gamma":0.11102188612099645,"theta":-0.022537722419928827,"vega":0.033366725978647684,"rho":-0.012016317278755888,"breakevenPct":4.804418545142657},{"delta":0.5,"premium":1.6679064824654624,"strike":30.41020191285866,"iv":0.4464708820403826,"gamma":0.10536493092454835,"theta":-0.024012646121147715,"vega":0.03355897980871413,"rho":-0.013488067973718217,"breakevenPct":4.3199220026857565},{"delta":0.55,"premium":2.0797024442082894,"strike":30.94155154091392,"iv":0.4803709883103082,"gamma":0.09728841657810838,"theta":-0.02571296493092455,"vega":0.03350584484590861,"rho":-0.014990404025259812,"breakevenPct":3.9219404237495565},{"delta":0.6,"premium":2.61603448275862,"strike":31.613793103448277,"iv":0.5130096551724138,"gamma":0.0888503448275862,"theta":-0.0265751724137931,"vega":0.03257931034482759,"rho":-0.0165920063171122,"breakevenPct":3.4695119151476184},{"delta":0.65,"premium":3.3645248380129593,"strike":32.475161987041034,"iv":0.5643187904967603,"gamma":0.0777803455723542,"theta":-0.027950323974082075,"vega":0.03128725701943844,"rho":-0.018356528753796765,"breakevenPct":3.09375116834861},{"delta":0.7,"premium":4.801851851851849,"strike":33.95185185185185,"iv":0.6813314814814813,"gamma":0.060329629629629664,"theta":-0.03176037037037036,"vega":0.029452962962962966,"rho":-0.020655074792847346,"breakevenPct":2.962716378162452},{"delta":0.75,"premium":8.070000000000064,"strike":37.20000000000006,"iv":0.9222466666666729,"gamma":0.04185999999999966,"theta":-0.03951333333333361,"vega":0.026926666666666665,"rho":-0.024403438011309442,"breakevenPct":3.029294274300946},{"delta":0.8,"premium":9.867708333333338,"strike":39.22916666666667,"iv":0.9574437500000001,"gamma":0.03455833333333332,"theta":-0.035485416666666665,"vega":0.02367083333333333,"rho":-0.027008079330804204,"breakevenPct":2.258793830448285}]},"raw":{"call":[{"delta":0.1,"premium":0.22494511783366647,"strike":37.99707295112888,"iv":0.6022108929956239,"gamma":0.03450233075955539,"theta":-0.015805160184300133,"vega":0.014827812351652368,"rho":0.002123219662273172,"breakevenPct":27.237077459928585},{"delta":0.15,"premium":0.1781017369727047,"strike":32.734491315136474,"iv":0.2690694789081886,"gamma":0.0992,"theta":-0.009486848635235731,"vega":0.019248883374689826,"rho":0.003210196334961027,"breakevenPct":9.562560093572513},{"delta":0.2,"premium":0.2608147229114971,"strike":32.32092638544251,"iv":0.2775889164598842,"gamma":0.11586666666666666,"theta":-0.011802812241521918,"vega":0.02321910669975186,"rho":0.0043004615728955715,"breakevenPct":8.461188776145187},{"delta":0.25,"premium":0.3430064308681672,"strike":31.909967845659164,"iv":0.2820302250803859,"gamma":0.13254533762057877,"theta":-0.013762057877813504,"vega":0.0267951768488746,"rho":0.005391203831895669,"breakevenPct":7.366758576988464},{"delta":0.3,"premium":0.42339228295819925,"strike":31.508038585209004,"iv":0.272343729903537,"gamma":0.14926559485530544,"theta":-0.014485530546623793,"vega":0.029005787781350482,"rho":0.0064835986281585765,"breakevenPct":6.296374394697751},{"delta":0.35,"premium":0.5037781350482313,"strike":31.106109324758844,"iv":0.2626572347266881,"gamma":0.16598585209003214,"theta":-0.015209003215434082,"vega":0.031216398713826365,"rho":0.007575993424421484,"breakevenPct":5.225990212407038},{"delta":0.4,"premium":0.6033645655877342,"strike":30.791027825099377,"iv":0.2573206700738217,"gamma":0.17449585462805223,"theta":-0.015504486087450312,"vega":0.03217614991482112,"rho":0.008671730511096092,"breakevenPct":4.508629795895836},{"delta":0.45,"premium":0.7098381601362862,"strike":30.50709823963657,"iv":0.25354440658716637,"gamma":0.18006087450312322,"theta":-0.015646450880181715,"vega":0.032687223168654175,"rho":0.009768666462809677,"breakevenPct":3.9178974692838078},{"delta":0.5,"premium":0.8163117546848382,"strike":30.223168654173765,"iv":0.24976814310051107,"gamma":0.1856258943781942,"theta":-0.015788415672913118,"vega":0.03319829642248722,"rho":0.010865602414523261,"breakevenPct":3.327165142671779},{"delta":0.55,"premium":0.9251883239171376,"strike":29.949623352165723,"iv":0.24490583804143123,"gamma":0.1894307438794727,"theta":-0.0156984934086629,"vega":0.03325743879472693,"rho":0.011964362227725902,"breakevenPct":2.779000253271844},{"delta":0.6,"premium":1.0428907721280603,"strike":29.71421845574388,"iv":0.23605461393596988,"gamma":0.18677066854990584,"theta":-0.01475687382297552,"vega":0.03165668549905838,"rho":0.013069820896678061,"breakevenPct":2.3871811846602506},{"delta":0.65,"premium":1.160593220338983,"strike":29.478813559322035,"iv":0.22720338983050847,"gamma":0.18411059322033899,"theta":-0.013815254237288136,"vega":0.03005593220338983,"rho":0.014175279565630224,"breakevenPct":1.9953621160486563},{"delta":0.7,"premium":1.2782956685499056,"strike":29.24340866290019,"iv":0.2183521657250471,"gamma":0.18145051789077213,"theta":-0.012873634651600756,"vega":0.028455178907721285,"rho":0.015280738234582383,"breakevenPct":1.6035430474370633},{"delta":0.75,"premium":1.3959981167608284,"strike":29.008003766478343,"iv":0.20950094161958568,"gamma":0.17879044256120527,"theta":-0.011932015065913373,"vega":0.026854425612052733,"rho":0.016386196903534545,"breakevenPct":1.211723978825469},{"delta":0.8,"premium":1.684625,"strike":28.655,"iv":0.211615,"gamma":0.1521005,"theta":-0.010727,"vega":0.0229705,"rho":0.017409691122245177,"breakevenPct":0.9974201065246353},{"delta":0.85,"premium":1.9792678571428568,"strike":28.297857142857143,"iv":0.214115,"gamma":0.12456478571428575,"theta":-0.009512714285714288,"vega":0.019006214285714293,"rho":0.018430300463825156,"breakevenPct":0.7893641810918826},{"delta":0.9,"premium":2.329455782312925,"strike":27.887074829931972,"iv":0.21644843537414965,"gamma":0.09482448979591837,"theta":-0.008127346938775511,"vega":0.01466108843537415,"rho":0.01941156788745154,"breakevenPct":0.5876518383651795}],"put":[{"delta":0.1,"premium":0.17970963172804533,"strike":26.026912181303118,"iv":0.42494490084985836,"gamma":0.048651699716713875,"theta":-0.01053456090651558,"vega":0.014877620396600566,"rho":-0.002629172296145918,"breakevenPct":13.95738165920416},{"delta":0.15,"premium":0.3036473087818697,"strike":26.73512747875354,"iv":0.43138966005665724,"gamma":0.06317011331444759,"theta":-0.014075637393767706,"vega":0.01955184135977337,"rho":-0.003952693128642645,"breakevenPct":12.012382922863946},{"delta":0.2,"premium":0.4172636103151863,"strike":27.44842406876791,"iv":0.4176567335243553,"gamma":0.07909312320916906,"theta":-0.016207163323782237,"vega":0.023497277936962754,"rho":-0.005271657677985046,"breakevenPct":10.016110324724625},{"delta":0.25,"premium":0.539027149321267,"strike":28.104072398190045,"iv":0.3993298642533937,"gamma":0.09344660633484163,"theta":-0.017605882352941176,"vega":0.02673076923076923,"rho":-0.006593989782501737,"breakevenPct":8.238864018412853},{"delta":0.3,"premium":0.708710407239819,"strike":28.556561085972852,"iv":0.40598144796380087,"gamma":0.09973619909502263,"theta":-0.01937058823529412,"vega":0.02903846153846154,"rho":-0.007936709075293851,"breakevenPct":7.2974344915678016},{"delta":0.35,"premium":0.8792259786476868,"strike":29.008896797153024,"iv":0.41256939501779355,"gamma":0.10595071174377224,"theta":-0.02111423487544484,"vega":0.03132046263345196,"rho":-0.009279937777245229,"breakevenPct":6.359284891793147},{"delta":0.4,"premium":1.0905249110320288,"strike":29.45373665480427,"iv":0.4160391459074733,"gamma":0.10848629893238435,"theta":-0.021825978647686834,"vega":0.03234359430604982,"rho":-0.01064812752800056,"breakevenPct":5.5818517184679015},{"delta":0.45,"premium":1.3018238434163703,"strike":29.898576512455517,"iv":0.41950889679715303,"gamma":0.11102188612099645,"theta":-0.022537722419928827,"vega":0.033366725978647684,"rho":-0.012016317278755888,"breakevenPct":4.804418545142657},{"delta":0.5,"premium":1.6679064824654624,"strike":30.41020191285866,"iv":0.4464708820403826,"gamma":0.10536493092454835,"theta":-0.024012646121147715,"vega":0.03355897980871413,"rho":-0.013488067973718217,"breakevenPct":4.3199220026857565},{"delta":0.55,"premium":2.0797024442082894,"strike":30.94155154091392,"iv":0.4803709883103082,"gamma":0.09728841657810838,"theta":-0.02571296493092455,"vega":0.03350584484590861,"rho":-0.014990404025259812,"breakevenPct":3.9219404237495565},{"delta":0.6,"premium":2.61603448275862,"strike":31.613793103448277,"iv":0.5130096551724138,"gamma":0.0888503448275862,"theta":-0.0265751724137931,"vega":0.03257931034482759,"rho":-0.0165920063171122,"breakevenPct":3.4695119151476184},{"delta":0.65,"premium":3.3645248380129593,"strike":32.475161987041034,"iv":0.5643187904967603,"gamma":0.0777803455723542,"theta":-0.027950323974082075,"vega":0.03128725701943844,"rho":-0.018356528753796765,"breakevenPct":3.09375116834861},{"delta":0.7,"premium":4.801851851851849,"strike":33.95185185185185,"iv":0.6813314814814813,"gamma":0.060329629629629664,"theta":-0.03176037037037036,"vega":0.029452962962962966,"rho":-0.020655074792847346,"breakevenPct":2.962716378162452},{"delta":0.75,"premium":8.070000000000064,"strike":37.20000000000006,"iv":0.9222466666666729,"gamma":0.04185999999999966,"theta":-0.03951333333333361,"vega":0.026926666666666665,"rho":-0.024403438011309442,"breakevenPct":3.029294274300946},{"delta":0.8,"premium":9.867708333333338,"strike":39.22916666666667,"iv":0.9574437500000001,"gamma":0.03455833333333332,"theta":-0.035485416666666665,"vega":0.02367083333333333,"rho":-0.027008079330804204,"breakevenPct":2.258793830448285}]}},"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"}}