{"symbol":"HIPO","url":"https://intraalpha.com/companies/HIPO","capturedAt":"2026-10-22T23:56:43.979Z","state":"ready","quote":{"symbol":"HIPO","last_price":38.58,"prev_close":38.39,"regular_close":38.58,"change":0.19,"change_pct":0.4949,"regular_change":0.19,"regular_change_pct":0.4949,"extended_change":0,"extended_change_pct":0,"bid":37,"ask":44.9,"bid_size":100,"ask_size":200,"volume":325816,"vwap":38.689132,"open":38.53,"high":39.39,"low":37.855,"close":38.58,"trade_count":6320,"last_trade_at":"2026-10-22T23:00:00.003153377Z","last_quote_at":"2026-10-22T23:56:02.292570036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","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":"HIPO","fetched_at":"2026-10-22T23:56:43.055326+00:00","name":"Hippo Holdings Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Hippo Holdings Inc. (HIPO) is an innovative insurtech company transforming the home insurance landscape through advanced technology and a strong customer-centric model. Utilizing artificial intelligence and data analytics, Hippo enhances underwriting processes and tailors insurance offerings to meet the distinct needs of homeowners. The company prioritizes expedited claims processing and broad coverage options, positioning itself to gain a competitive edge in a market that increasingly values transparency and efficiency. As the home insurance industry continues to evolve, Hippo's commitment to modernizing traditional practices underscores its potential for substantial growth and market leadership.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1013088000,"ebitda":35500000,"pe_ratio":8.22,"peg_ratio":null,"book_value":17.65,"dividend_per_share":null,"dividend_yield":null,"eps":4.67,"revenue_ttm":507100000,"gross_profit_ttm":306800000,"profit_margin":0.239,"operating_margin_ttm":0.0802,"return_on_assets_ttm":0.0104,"return_on_equity_ttm":0.303,"quarterly_earnings_growth":6.6,"quarterly_revenue_growth":0.234,"analyst_target_price":40.88,"analyst_number":1,"beta":1.553,"fifty_two_week_high":39.38,"fifty_two_week_low":24.08,"fifty_day_ma":32.91,"two_hundred_day_ma":29.2,"shares_outstanding":26389400,"forward_pe":null,"price_to_sales":1.998,"price_to_book":1.684,"ev_to_revenue":1.164,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:43.055326+00:00"},"optionObservedAt":"2026-10-22T19:55:49.087Z","bars":[{"c":34.75,"h":34.75,"l":34.59,"n":49,"o":34.63,"t":"2026-10-15T13:30:00Z","v":1657,"vw":34.649861},{"c":34.99,"h":34.99,"l":34.94,"n":46,"o":34.96,"t":"2026-10-15T13:35:00Z","v":3877,"vw":34.976514},{"c":35.02,"h":35.13,"l":34.9393,"n":63,"o":34.97,"t":"2026-10-15T13:40:00Z","v":3038,"vw":35.005653},{"c":34.83,"h":35.13,"l":34.7601,"n":164,"o":35.085,"t":"2026-10-15T13:45:00Z","v":18454,"vw":35.037532},{"c":35.095,"h":35.21,"l":34.95,"n":90,"o":34.95,"t":"2026-10-15T13:55:00Z","v":6833,"vw":35.086082},{"c":35.11,"h":35.14,"l":35.0405,"n":75,"o":35.095,"t":"2026-10-15T14:00:00Z","v":8998,"vw":35.098393},{"c":35.24,"h":35.24,"l":35.18,"n":52,"o":35.18,"t":"2026-10-15T14:05:00Z","v":2334,"vw":35.218182},{"c":35.34,"h":35.34,"l":35.34,"n":25,"o":35.34,"t":"2026-10-15T14:10:00Z","v":978,"vw":35.34},{"c":35.35,"h":35.45,"l":35.35,"n":60,"o":35.41,"t":"2026-10-15T14:15:00Z","v":2032,"vw":35.412485},{"c":35.35,"h":35.35,"l":35.34,"n":8,"o":35.34,"t":"2026-10-15T14:20:00Z","v":657,"vw":35.346667},{"c":35.44,"h":35.46,"l":35.34,"n":28,"o":35.42,"t":"2026-10-15T14:25:00Z","v":836,"vw":35.42},{"c":35.46,"h":35.5,"l":35.44,"n":63,"o":35.47,"t":"2026-10-15T14:30:00Z","v":3181,"vw":35.467156},{"c":35.505,"h":35.505,"l":35.45,"n":11,"o":35.45,"t":"2026-10-15T14:35:00Z","v":451,"vw":35.474444},{"c":35.32,"h":35.36,"l":35.32,"n":57,"o":35.36,"t":"2026-10-15T14:45:00Z","v":745,"vw":35.336667},{"c":35.21,"h":35.385,"l":35.21,"n":70,"o":35.385,"t":"2026-10-15T14:50:00Z","v":5869,"vw":35.314964},{"c":35.375,"h":35.375,"l":35.375,"n":1,"o":35.375,"t":"2026-10-15T14:55:00Z","v":200,"vw":35.375},{"c":35.1132,"h":35.25,"l":35.1132,"n":59,"o":35.24,"t":"2026-10-15T15:00:00Z","v":1466,"vw":35.192516},{"c":35.09,"h":35.09,"l":35.09,"n":14,"o":35.09,"t":"2026-10-15T15:05:00Z","v":694,"vw":35.09},{"c":35.08,"h":35.08,"l":35.02,"n":25,"o":35.02,"t":"2026-10-15T15:10:00Z","v":961,"vw":35.050313},{"c":34.98,"h":34.98,"l":34.98,"n":12,"o":34.98,"t":"2026-10-15T15:15:00Z","v":743,"vw":34.98},{"c":34.77,"h":34.89,"l":34.77,"n":19,"o":34.89,"t":"2026-10-15T15:20:00Z","v":678,"vw":34.815977},{"c":34.86,"h":34.86,"l":34.86,"n":4,"o":34.86,"t":"2026-10-15T15:25:00Z","v":191,"vw":34.86},{"c":34.94,"h":35.06,"l":34.94,"n":77,"o":34.94,"t":"2026-10-15T15:35:00Z","v":2773,"vw":34.959402},{"c":34.92,"h":34.93,"l":34.92,"n":15,"o":34.93,"t":"2026-10-15T15:40:00Z","v":865,"vw":34.922997},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-10-15T15:55:00Z","v":121,"vw":34.87},{"c":34.98,"h":35.05,"l":34.8201,"n":106,"o":34.88,"t":"2026-10-15T16:05:00Z","v":11368,"vw":35.01216},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-15T16:10:00Z","v":386,"vw":35.15},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-15T16:15:00Z","v":149,"vw":34.94},{"c":35.14,"h":35.14,"l":35.05,"n":34,"o":35.05,"t":"2026-10-15T16:20:00Z","v":3738,"vw":35.060323},{"c":35.1525,"h":35.1525,"l":35.14,"n":51,"o":35.14,"t":"2026-10-15T16:25:00Z","v":1763,"vw":35.146844},{"c":35.165,"h":35.165,"l":35.14,"n":6,"o":35.14,"t":"2026-10-15T16:30:00Z","v":650,"vw":35.161051},{"c":35.14,"h":35.21,"l":35.13,"n":100,"o":35.165,"t":"2026-10-15T16:35:00Z","v":7712,"vw":35.156871},{"c":35.17,"h":35.17,"l":35.14,"n":6,"o":35.14,"t":"2026-10-15T16:40:00Z","v":301,"vw":35.155},{"c":35.05,"h":35.11,"l":35.04,"n":48,"o":35.08,"t":"2026-10-15T17:00:00Z","v":1551,"vw":35.069327},{"c":35.03,"h":35.03,"l":35.03,"n":24,"o":35.03,"t":"2026-10-15T17:05:00Z","v":643,"vw":35.03},{"c":35.09,"h":35.09,"l":35.045,"n":8,"o":35.045,"t":"2026-10-15T17:25:00Z","v":546,"vw":35.056},{"c":35.01,"h":35.01,"l":35.01,"n":18,"o":35.01,"t":"2026-10-15T17:30:00Z","v":493,"vw":35.01},{"c":35.01,"h":35.01,"l":35.01,"n":5,"o":35.01,"t":"2026-10-15T17:35:00Z","v":205,"vw":35.01},{"c":35.085,"h":35.085,"l":35.085,"n":6,"o":35.085,"t":"2026-10-15T17:45:00Z","v":335,"vw":35.085},{"c":35.17,"h":35.17,"l":35.1534,"n":22,"o":35.1534,"t":"2026-10-15T17:50:00Z","v":981,"vw":35.156236},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-15T17:55:00Z","v":102,"vw":35.17},{"c":35.155,"h":35.155,"l":35.155,"n":4,"o":35.155,"t":"2026-10-15T18:05:00Z","v":122,"vw":35.155},{"c":35.18,"h":35.2,"l":35.14,"n":200,"o":35.16,"t":"2026-10-15T18:10:00Z","v":19247,"vw":35.15867},{"c":35.39,"h":35.39,"l":35.2,"n":113,"o":35.2,"t":"2026-10-15T18:15:00Z","v":6744,"vw":35.309533},{"c":35.24,"h":35.36,"l":35.24,"n":48,"o":35.36,"t":"2026-10-15T18:25:00Z","v":3780,"vw":35.26543},{"c":35.23,"h":35.32,"l":35.23,"n":11,"o":35.32,"t":"2026-10-15T18:30:00Z","v":343,"vw":35.275},{"c":35.29,"h":35.34,"l":35.29,"n":64,"o":35.3225,"t":"2026-10-15T18:40:00Z","v":3080,"vw":35.33348},{"c":35.25,"h":35.28,"l":35.25,"n":12,"o":35.28,"t":"2026-10-15T18:45:00Z","v":656,"vw":35.2725},{"c":35.3354,"h":35.3354,"l":35.3199,"n":14,"o":35.32,"t":"2026-10-15T18:50:00Z","v":1087,"vw":35.324453},{"c":35.26,"h":35.26,"l":35.26,"n":6,"o":35.26,"t":"2026-10-15T18:55:00Z","v":248,"vw":35.26},{"c":35.3075,"h":35.3075,"l":35.3075,"n":11,"o":35.3075,"t":"2026-10-15T19:00:00Z","v":288,"vw":35.3075},{"c":35.27,"h":35.305,"l":35.26,"n":21,"o":35.305,"t":"2026-10-15T19:05:00Z","v":668,"vw":35.272791},{"c":35.3075,"h":35.32,"l":35.3,"n":45,"o":35.3,"t":"2026-10-15T19:10:00Z","v":5227,"vw":35.308334},{"c":35.31,"h":35.35,"l":35.2975,"n":87,"o":35.35,"t":"2026-10-15T19:15:00Z","v":3217,"vw":35.318438},{"c":35.28,"h":35.315,"l":35.28,"n":43,"o":35.31,"t":"2026-10-15T19:20:00Z","v":1513,"vw":35.295596},{"c":35.295,"h":35.295,"l":35.26,"n":62,"o":35.29,"t":"2026-10-15T19:25:00Z","v":3002,"vw":35.285263},{"c":35.305,"h":35.31,"l":35.3,"n":39,"o":35.3,"t":"2026-10-15T19:30:00Z","v":1915,"vw":35.305588},{"c":35.24,"h":35.3,"l":35.23,"n":250,"o":35.28,"t":"2026-10-15T19:35:00Z","v":12034,"vw":35.261066},{"c":35.22,"h":35.24,"l":35.22,"n":100,"o":35.24,"t":"2026-10-15T19:40:00Z","v":5218,"vw":35.229995},{"c":35.24,"h":35.26,"l":35.22,"n":69,"o":35.235,"t":"2026-10-15T19:45:00Z","v":3765,"vw":35.238333},{"c":35.215,"h":35.24,"l":35.2,"n":245,"o":35.24,"t":"2026-10-15T19:50:00Z","v":8006,"vw":35.217828},{"c":35.195,"h":35.2975,"l":35.195,"n":700,"o":35.2,"t":"2026-10-15T19:55:00Z","v":35552,"vw":35.242943},{"c":35.26,"h":35.26,"l":35.26,"n":11,"o":35.26,"t":"2026-10-15T20:00:00Z","v":25076,"vw":35.26},{"c":35.26,"h":35.26,"l":35.26,"n":7,"o":35.26,"t":"2026-10-16T13:30:00Z","v":2535,"vw":35.26},{"c":35.37,"h":35.37,"l":35.292,"n":17,"o":35.365,"t":"2026-10-16T13:50:00Z","v":1578,"vw":35.353667},{"c":35.61,"h":35.61,"l":35.605,"n":19,"o":35.605,"t":"2026-10-16T13:55:00Z","v":1544,"vw":35.609557},{"c":35.5,"h":35.56,"l":35.5,"n":37,"o":35.55,"t":"2026-10-16T14:05:00Z","v":1928,"vw":35.523333},{"c":35.48,"h":35.575,"l":35.48,"n":21,"o":35.575,"t":"2026-10-16T14:10:00Z","v":3295,"vw":35.568871},{"c":35.51,"h":35.53,"l":35.41,"n":25,"o":35.51,"t":"2026-10-16T14:25:00Z","v":1213,"vw":35.480682},{"c":35.4,"h":35.4,"l":35.39,"n":29,"o":35.39,"t":"2026-10-16T14:30:00Z","v":1149,"vw":35.398571},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-10-16T14:40:00Z","v":483,"vw":35.4},{"c":35.46,"h":35.52,"l":35.36,"n":63,"o":35.36,"t":"2026-10-16T14:45:00Z","v":2492,"vw":35.446532},{"c":35.525,"h":35.53,"l":35.525,"n":28,"o":35.53,"t":"2026-10-16T14:50:00Z","v":1075,"vw":35.529},{"c":35.67,"h":35.67,"l":35.6,"n":39,"o":35.6,"t":"2026-10-16T15:00:00Z","v":1402,"vw":35.6135},{"c":35.6975,"h":35.6975,"l":35.695,"n":9,"o":35.695,"t":"2026-10-16T15:05:00Z","v":280,"vw":35.69625},{"c":35.6975,"h":35.74,"l":35.63,"n":65,"o":35.65,"t":"2026-10-16T15:10:00Z","v":2215,"vw":35.673319},{"c":35.74,"h":35.76,"l":35.73,"n":52,"o":35.75,"t":"2026-10-16T15:25:00Z","v":1693,"vw":35.748},{"c":35.68,"h":35.68,"l":35.68,"n":6,"o":35.68,"t":"2026-10-16T15:30:00Z","v":273,"vw":35.68},{"c":35.65,"h":35.73,"l":35.64,"n":20,"o":35.73,"t":"2026-10-16T15:35:00Z","v":843,"vw":35.665898},{"c":35.65,"h":35.7275,"l":35.65,"n":16,"o":35.715,"t":"2026-10-16T15:45:00Z","v":425,"vw":35.6975},{"c":35.69,"h":35.8696,"l":35.68,"n":169,"o":35.7,"t":"2026-10-16T15:50:00Z","v":14177,"vw":35.789373},{"c":35.66,"h":35.78,"l":35.66,"n":41,"o":35.78,"t":"2026-10-16T15:55:00Z","v":1785,"vw":35.714545},{"c":35.6,"h":35.63,"l":35.6,"n":10,"o":35.63,"t":"2026-10-16T16:05:00Z","v":292,"vw":35.615},{"c":35.62,"h":35.62,"l":35.62,"n":8,"o":35.62,"t":"2026-10-16T16:10:00Z","v":239,"vw":35.62},{"c":35.59,"h":35.625,"l":35.59,"n":31,"o":35.61,"t":"2026-10-16T16:15:00Z","v":1109,"vw":35.609},{"c":35.49,"h":35.49,"l":35.49,"n":7,"o":35.49,"t":"2026-10-16T16:20:00Z","v":154,"vw":35.49},{"c":35.6,"h":35.6,"l":35.6,"n":5,"o":35.6,"t":"2026-10-16T16:30:00Z","v":147,"vw":35.6},{"c":35.485,"h":35.52,"l":35.45,"n":35,"o":35.52,"t":"2026-10-16T16:35:00Z","v":2042,"vw":35.489882},{"c":35.43,"h":35.43,"l":35.43,"n":14,"o":35.43,"t":"2026-10-16T16:45:00Z","v":428,"vw":35.43},{"c":35.39,"h":35.39,"l":35.39,"n":7,"o":35.39,"t":"2026-10-16T16:55:00Z","v":174,"vw":35.39},{"c":35.38,"h":35.38,"l":35.37,"n":19,"o":35.37,"t":"2026-10-16T17:00:00Z","v":642,"vw":35.375},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-16T17:05:00Z","v":112,"vw":35.31},{"c":35.4,"h":35.4,"l":35.4,"n":9,"o":35.4,"t":"2026-10-16T17:30:00Z","v":266,"vw":35.4},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-10-16T17:35:00Z","v":109,"vw":35.33},{"c":35.405,"h":35.43,"l":35.405,"n":85,"o":35.42,"t":"2026-10-16T17:40:00Z","v":3028,"vw":35.411327},{"c":35.35,"h":35.405,"l":35.35,"n":8,"o":35.405,"t":"2026-10-16T17:45:00Z","v":333,"vw":35.386034},{"c":35.32,"h":35.33,"l":35.32,"n":14,"o":35.33,"t":"2026-10-16T17:50:00Z","v":369,"vw":35.325},{"c":35.2955,"h":35.3,"l":35.2955,"n":17,"o":35.3,"t":"2026-10-16T17:55:00Z","v":502,"vw":35.296786},{"c":35.27,"h":35.29,"l":35.27,"n":30,"o":35.29,"t":"2026-10-16T18:00:00Z","v":936,"vw":35.28},{"c":35.31,"h":35.31,"l":35.26,"n":7,"o":35.26,"t":"2026-10-16T18:05:00Z","v":257,"vw":35.288166},{"c":35.28,"h":35.36,"l":35.28,"n":91,"o":35.35,"t":"2026-10-16T18:15:00Z","v":2267,"vw":35.332673},{"c":35.28,"h":35.28,"l":35.28,"n":9,"o":35.28,"t":"2026-10-16T18:20:00Z","v":143,"vw":35.28},{"c":35.37,"h":35.37,"l":35.3,"n":62,"o":35.3,"t":"2026-10-16T18:25:00Z","v":1284,"vw":35.345},{"c":35.37,"h":35.37,"l":35.37,"n":9,"o":35.37,"t":"2026-10-16T18:30:00Z","v":131,"vw":35.37},{"c":35.35,"h":35.38,"l":35.35,"n":41,"o":35.37,"t":"2026-10-16T18:35:00Z","v":1211,"vw":35.365714},{"c":35.32,"h":35.34,"l":35.32,"n":18,"o":35.34,"t":"2026-10-16T18:50:00Z","v":563,"vw":35.333333},{"c":35.32,"h":35.39,"l":35.32,"n":61,"o":35.38,"t":"2026-10-16T18:55:00Z","v":1068,"vw":35.3525},{"c":35.35,"h":35.35,"l":35.34,"n":23,"o":35.34,"t":"2026-10-16T19:05:00Z","v":769,"vw":35.344039},{"c":35.35,"h":35.38,"l":35.32,"n":64,"o":35.32,"t":"2026-10-16T19:10:00Z","v":1435,"vw":35.3575},{"c":35.36,"h":35.39,"l":35.36,"n":48,"o":35.39,"t":"2026-10-16T19:15:00Z","v":4866,"vw":35.387884},{"c":35.35,"h":35.38,"l":35.35,"n":66,"o":35.38,"t":"2026-10-16T19:25:00Z","v":1337,"vw":35.362},{"c":35.345,"h":35.35,"l":35.345,"n":42,"o":35.35,"t":"2026-10-16T19:30:00Z","v":1363,"vw":35.345556},{"c":35.3,"h":35.34,"l":35.29,"n":89,"o":35.34,"t":"2026-10-16T19:35:00Z","v":2487,"vw":35.318182},{"c":35.27,"h":35.29,"l":35.27,"n":67,"o":35.29,"t":"2026-10-16T19:40:00Z","v":1787,"vw":35.27875},{"c":35.38,"h":35.405,"l":35.305,"n":84,"o":35.305,"t":"2026-10-16T19:45:00Z","v":2318,"vw":35.36835},{"c":35.28,"h":35.41,"l":35.275,"n":166,"o":35.4,"t":"2026-10-16T19:50:00Z","v":5487,"vw":35.347226},{"c":35.28,"h":35.34,"l":35.26,"n":639,"o":35.28,"t":"2026-10-16T19:55:00Z","v":33793,"vw":35.302299},{"c":35.28,"h":35.28,"l":35.28,"n":10,"o":35.28,"t":"2026-10-16T20:00:00Z","v":20788,"vw":35.28},{"c":35.295,"h":35.38,"l":35,"n":15,"o":35.13,"t":"2026-10-19T13:30:00Z","v":5997,"vw":35.156024},{"c":35.315,"h":35.315,"l":35.315,"n":3,"o":35.315,"t":"2026-10-19T13:35:00Z","v":500,"vw":35.315},{"c":35.64,"h":35.64,"l":35.315,"n":33,"o":35.315,"t":"2026-10-19T13:40:00Z","v":3460,"vw":35.349167},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-19T13:45:00Z","v":134,"vw":35.24},{"c":35.305,"h":35.31,"l":35.305,"n":3,"o":35.31,"t":"2026-10-19T13:55:00Z","v":1200,"vw":35.306667},{"c":35.56,"h":35.56,"l":35.385,"n":35,"o":35.41,"t":"2026-10-19T14:00:00Z","v":3959,"vw":35.395},{"c":35.41,"h":35.41,"l":35.41,"n":3,"o":35.41,"t":"2026-10-19T14:05:00Z","v":284,"vw":35.41},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-19T14:10:00Z","v":163,"vw":35.4},{"c":35.5,"h":35.5,"l":35.425,"n":24,"o":35.425,"t":"2026-10-19T14:15:00Z","v":1770,"vw":35.448407},{"c":35.515,"h":35.66,"l":35.3701,"n":44,"o":35.515,"t":"2026-10-19T14:20:00Z","v":3037,"vw":35.495962},{"c":35.7,"h":35.7,"l":35.7,"n":10,"o":35.7,"t":"2026-10-19T14:25:00Z","v":422,"vw":35.7},{"c":35.535,"h":35.535,"l":35.535,"n":4,"o":35.535,"t":"2026-10-19T14:30:00Z","v":113,"vw":35.535},{"c":35.38,"h":35.38,"l":35.38,"n":12,"o":35.38,"t":"2026-10-19T14:40:00Z","v":361,"vw":35.38},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-19T14:45:00Z","v":103,"vw":35.52},{"c":35.37,"h":35.37,"l":35.37,"n":3,"o":35.37,"t":"2026-10-19T14:50:00Z","v":550,"vw":35.37},{"c":35.56,"h":35.57,"l":35.445,"n":116,"o":35.495,"t":"2026-10-19T14:55:00Z","v":17488,"vw":35.496636},{"c":35.495,"h":35.54,"l":35.49,"n":80,"o":35.54,"t":"2026-10-19T15:00:00Z","v":10564,"vw":35.512011},{"c":35.48,"h":35.48,"l":35.48,"n":13,"o":35.48,"t":"2026-10-19T15:05:00Z","v":1023,"vw":35.48},{"c":35.57,"h":35.57,"l":35.53,"n":53,"o":35.53,"t":"2026-10-19T15:15:00Z","v":1616,"vw":35.55593},{"c":35.57,"h":35.57,"l":35.57,"n":3,"o":35.57,"t":"2026-10-19T15:20:00Z","v":104,"vw":35.57},{"c":35.62,"h":35.62,"l":35.57,"n":48,"o":35.57,"t":"2026-10-19T15:25:00Z","v":1657,"vw":35.601111},{"c":35.62,"h":35.68,"l":35.62,"n":83,"o":35.62,"t":"2026-10-19T15:30:00Z","v":2562,"vw":35.638833},{"c":35.6,"h":35.7,"l":35.6,"n":99,"o":35.69,"t":"2026-10-19T15:45:00Z","v":3688,"vw":35.655078},{"c":35.57,"h":35.57,"l":35.57,"n":15,"o":35.57,"t":"2026-10-19T15:50:00Z","v":525,"vw":35.57},{"c":35.595,"h":35.595,"l":35.595,"n":3,"o":35.595,"t":"2026-10-19T15:55:00Z","v":119,"vw":35.595},{"c":35.55,"h":35.595,"l":35.55,"n":20,"o":35.595,"t":"2026-10-19T16:00:00Z","v":990,"vw":35.574167},{"c":35.515,"h":35.515,"l":35.48,"n":46,"o":35.51,"t":"2026-10-19T16:05:00Z","v":1451,"vw":35.498333},{"c":35.535,"h":35.535,"l":35.535,"n":3,"o":35.535,"t":"2026-10-19T16:10:00Z","v":131,"vw":35.535},{"c":35.54,"h":35.55,"l":35.54,"n":24,"o":35.55,"t":"2026-10-19T16:20:00Z","v":1357,"vw":35.548421},{"c":35.54,"h":35.54,"l":35.54,"n":13,"o":35.54,"t":"2026-10-19T16:25:00Z","v":258,"vw":35.54},{"c":35.55,"h":35.6,"l":35.47,"n":31,"o":35.54,"t":"2026-10-19T16:30:00Z","v":3845,"vw":35.554121},{"c":35.555,"h":35.555,"l":35.55,"n":16,"o":35.55,"t":"2026-10-19T16:35:00Z","v":610,"vw":35.553},{"c":35.555,"h":35.6099,"l":35.5,"n":96,"o":35.5,"t":"2026-10-19T16:40:00Z","v":13804,"vw":35.60098},{"c":35.5925,"h":35.5925,"l":35.565,"n":13,"o":35.565,"t":"2026-10-19T16:45:00Z","v":644,"vw":35.580278},{"c":35.62,"h":35.66,"l":35.565,"n":111,"o":35.565,"t":"2026-10-19T16:50:00Z","v":6052,"vw":35.598952},{"c":35.61,"h":35.615,"l":35.58,"n":24,"o":35.615,"t":"2026-10-19T16:55:00Z","v":856,"vw":35.59216},{"c":35.54,"h":35.57,"l":35.54,"n":35,"o":35.57,"t":"2026-10-19T17:00:00Z","v":1391,"vw":35.553333},{"c":35.52,"h":35.555,"l":35.52,"n":39,"o":35.54,"t":"2026-10-19T17:05:00Z","v":869,"vw":35.539},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-19T17:10:00Z","v":387,"vw":35.53},{"c":35.53,"h":35.53,"l":35.53,"n":7,"o":35.53,"t":"2026-10-19T17:15:00Z","v":260,"vw":35.53},{"c":35.45,"h":35.49,"l":35.45,"n":52,"o":35.49,"t":"2026-10-19T17:20:00Z","v":1483,"vw":35.474545},{"c":35.495,"h":35.495,"l":35.495,"n":7,"o":35.495,"t":"2026-10-19T17:25:00Z","v":161,"vw":35.495},{"c":35.51,"h":35.55,"l":35.47,"n":169,"o":35.47,"t":"2026-10-19T17:30:00Z","v":14543,"vw":35.511281},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-19T17:35:00Z","v":249,"vw":35.5},{"c":35.515,"h":35.515,"l":35.515,"n":10,"o":35.515,"t":"2026-10-19T17:40:00Z","v":274,"vw":35.515},{"c":35.48,"h":35.49,"l":35.48,"n":32,"o":35.49,"t":"2026-10-19T17:45:00Z","v":652,"vw":35.485},{"c":35.535,"h":35.56,"l":35.515,"n":43,"o":35.53,"t":"2026-10-19T17:50:00Z","v":1502,"vw":35.536346},{"c":35.545,"h":35.545,"l":35.545,"n":5,"o":35.545,"t":"2026-10-19T17:55:00Z","v":303,"vw":35.545},{"c":35.52,"h":35.5975,"l":35.52,"n":71,"o":35.5975,"t":"2026-10-19T18:00:00Z","v":1864,"vw":35.555223},{"c":35.565,"h":35.565,"l":35.565,"n":13,"o":35.565,"t":"2026-10-19T18:05:00Z","v":251,"vw":35.565},{"c":35.475,"h":35.52,"l":35.47,"n":52,"o":35.52,"t":"2026-10-19T18:10:00Z","v":1986,"vw":35.503636},{"c":35.469,"h":35.469,"l":35.469,"n":4,"o":35.469,"t":"2026-10-19T18:15:00Z","v":210,"vw":35.469},{"c":35.46,"h":35.46,"l":35.46,"n":24,"o":35.46,"t":"2026-10-19T18:20:00Z","v":1233,"vw":35.46},{"c":35.45,"h":35.45,"l":35.45,"n":16,"o":35.45,"t":"2026-10-19T18:25:00Z","v":364,"vw":35.45},{"c":35.44,"h":35.44,"l":35.44,"n":16,"o":35.44,"t":"2026-10-19T18:30:00Z","v":499,"vw":35.44},{"c":35.55,"h":35.55,"l":35.55,"n":13,"o":35.55,"t":"2026-10-19T18:35:00Z","v":351,"vw":35.55},{"c":35.44,"h":35.495,"l":35.44,"n":69,"o":35.44,"t":"2026-10-19T18:40:00Z","v":2616,"vw":35.471111},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-19T18:45:00Z","v":100,"vw":35.49},{"c":35.45,"h":35.485,"l":35.43,"n":26,"o":35.44,"t":"2026-10-19T18:50:00Z","v":2121,"vw":35.440262},{"c":35.45,"h":35.45,"l":35.45,"n":16,"o":35.45,"t":"2026-10-19T18:55:00Z","v":808,"vw":35.45},{"c":35.485,"h":35.485,"l":35.44,"n":35,"o":35.44,"t":"2026-10-19T19:05:00Z","v":1121,"vw":35.448065},{"c":35.45,"h":35.52,"l":35.44,"n":55,"o":35.52,"t":"2026-10-19T19:10:00Z","v":1694,"vw":35.456529},{"c":35.43,"h":35.485,"l":35.43,"n":78,"o":35.45,"t":"2026-10-19T19:15:00Z","v":3389,"vw":35.453979},{"c":35.39,"h":35.41,"l":35.39,"n":37,"o":35.41,"t":"2026-10-19T19:20:00Z","v":1567,"vw":35.404178},{"c":35.41,"h":35.42,"l":35.4,"n":14,"o":35.4,"t":"2026-10-19T19:25:00Z","v":1059,"vw":35.41},{"c":35.41,"h":35.41,"l":35.41,"n":25,"o":35.41,"t":"2026-10-19T19:30:00Z","v":649,"vw":35.41},{"c":35.42,"h":35.42,"l":35.39,"n":23,"o":35.39,"t":"2026-10-19T19:35:00Z","v":1037,"vw":35.411667},{"c":35.555,"h":35.555,"l":35.45,"n":269,"o":35.45,"t":"2026-10-19T19:40:00Z","v":20097,"vw":35.509523},{"c":35.57,"h":35.57,"l":35.51,"n":158,"o":35.555,"t":"2026-10-19T19:45:00Z","v":11546,"vw":35.523851},{"c":35.74,"h":35.74,"l":35.5,"n":777,"o":35.575,"t":"2026-10-19T19:50:00Z","v":38824,"vw":35.559235},{"c":35.5,"h":35.905,"l":35.47,"n":665,"o":35.79,"t":"2026-10-19T19:55:00Z","v":34620,"vw":35.643798},{"c":35.5,"h":35.5,"l":35.5,"n":11,"o":35.5,"t":"2026-10-19T20:00:00Z","v":28206,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T20:25:00Z","v":192,"vw":35.5},{"c":35.7,"h":35.99,"l":35.7,"n":19,"o":35.73,"t":"2026-10-20T13:30:00Z","v":3012,"vw":35.748547},{"c":35.965,"h":36.23,"l":35.74,"n":164,"o":35.955,"t":"2026-10-20T13:35:00Z","v":29393,"vw":35.844502},{"c":36.09,"h":36.21,"l":35.805,"n":145,"o":36.08,"t":"2026-10-20T13:40:00Z","v":23548,"vw":35.903709},{"c":36.26,"h":36.32,"l":36.09,"n":84,"o":36.23,"t":"2026-10-20T13:45:00Z","v":6770,"vw":36.267643},{"c":36.15,"h":36.36,"l":36.15,"n":35,"o":36.36,"t":"2026-10-20T13:50:00Z","v":2706,"vw":36.271818},{"c":36.03,"h":36.26,"l":36.03,"n":46,"o":36.26,"t":"2026-10-20T14:00:00Z","v":2356,"vw":36.089506},{"c":36.055,"h":36.36,"l":36.04,"n":12,"o":36.095,"t":"2026-10-20T14:05:00Z","v":2494,"vw":36.101237},{"c":36.045,"h":36.05,"l":36.03,"n":14,"o":36.05,"t":"2026-10-20T14:10:00Z","v":1125,"vw":36.04394},{"c":36.04,"h":36.04,"l":36.04,"n":6,"o":36.04,"t":"2026-10-20T14:15:00Z","v":332,"vw":36.04},{"c":36.05,"h":36.05,"l":36.04,"n":9,"o":36.04,"t":"2026-10-20T14:20:00Z","v":241,"vw":36.045},{"c":36.14,"h":36.14,"l":36.085,"n":25,"o":36.085,"t":"2026-10-20T14:25:00Z","v":2497,"vw":36.131623},{"c":36.03,"h":36.14,"l":36.03,"n":18,"o":36.14,"t":"2026-10-20T14:30:00Z","v":1356,"vw":36.106634},{"c":36.02,"h":36.14,"l":36.02,"n":6,"o":36.03,"t":"2026-10-20T14:35:00Z","v":369,"vw":36.063333},{"c":36.26,"h":36.26,"l":36.02,"n":24,"o":36.02,"t":"2026-10-20T14:40:00Z","v":1430,"vw":36.17625},{"c":36.22,"h":36.33,"l":36.175,"n":34,"o":36.24,"t":"2026-10-20T14:45:00Z","v":1861,"vw":36.245979},{"c":36.205,"h":36.23,"l":36.08,"n":85,"o":36.23,"t":"2026-10-20T14:50:00Z","v":4357,"vw":36.15097},{"c":36.195,"h":36.21,"l":36.065,"n":55,"o":36.205,"t":"2026-10-20T14:55:00Z","v":2639,"vw":36.134954},{"c":36.12,"h":36.195,"l":36.03,"n":16,"o":36.195,"t":"2026-10-20T15:00:00Z","v":894,"vw":36.116296},{"c":36.1,"h":36.12,"l":36.02,"n":20,"o":36.12,"t":"2026-10-20T15:05:00Z","v":1145,"vw":36.07625},{"c":36.105,"h":36.105,"l":36.03,"n":9,"o":36.1,"t":"2026-10-20T15:10:00Z","v":1155,"vw":36.091251},{"c":36.07,"h":36.07,"l":36.03,"n":18,"o":36.04,"t":"2026-10-20T15:15:00Z","v":587,"vw":36.046667},{"c":36.03,"h":36.19,"l":36.03,"n":77,"o":36.125,"t":"2026-10-20T15:20:00Z","v":6181,"vw":36.098761},{"c":36.215,"h":36.3,"l":36,"n":261,"o":36.105,"t":"2026-10-20T15:25:00Z","v":64826,"vw":36.149688},{"c":36.13,"h":36.25,"l":36.13,"n":81,"o":36.165,"t":"2026-10-20T15:30:00Z","v":5863,"vw":36.202424},{"c":36.275,"h":36.28,"l":36.24,"n":39,"o":36.24,"t":"2026-10-20T15:35:00Z","v":3105,"vw":36.265346},{"c":36.29,"h":36.29,"l":36.24,"n":14,"o":36.24,"t":"2026-10-20T15:40:00Z","v":540,"vw":36.271203},{"c":36.29,"h":36.3299,"l":36.24,"n":74,"o":36.25,"t":"2026-10-20T15:45:00Z","v":11247,"vw":36.28626},{"c":36.255,"h":36.2949,"l":36.18,"n":79,"o":36.26,"t":"2026-10-20T15:50:00Z","v":13960,"vw":36.235375},{"c":36.3199,"h":36.32,"l":36.16,"n":71,"o":36.21,"t":"2026-10-20T15:55:00Z","v":13246,"vw":36.247946},{"c":36.1,"h":36.3199,"l":36.09,"n":123,"o":36.245,"t":"2026-10-20T16:00:00Z","v":23005,"vw":36.175677},{"c":36.44,"h":36.48,"l":36.09,"n":154,"o":36.09,"t":"2026-10-20T16:05:00Z","v":11083,"vw":36.306748},{"c":36.46,"h":36.46,"l":36.42,"n":36,"o":36.43,"t":"2026-10-20T16:10:00Z","v":2841,"vw":36.429565},{"c":36.38,"h":36.4602,"l":36.38,"n":39,"o":36.42,"t":"2026-10-20T16:15:00Z","v":1628,"vw":36.420017},{"c":36.38,"h":36.42,"l":36.37,"n":31,"o":36.37,"t":"2026-10-20T16:20:00Z","v":1269,"vw":36.379957},{"c":36.38,"h":36.38,"l":36.31,"n":54,"o":36.37,"t":"2026-10-20T16:25:00Z","v":2278,"vw":36.3525},{"c":36.34,"h":36.36,"l":36.3,"n":43,"o":36.33,"t":"2026-10-20T16:30:00Z","v":3518,"vw":36.339171},{"c":36.3914,"h":36.3914,"l":36.37,"n":37,"o":36.37,"t":"2026-10-20T16:35:00Z","v":1900,"vw":36.383449},{"c":36.385,"h":36.385,"l":36.385,"n":20,"o":36.385,"t":"2026-10-20T16:40:00Z","v":711,"vw":36.385},{"c":36.36,"h":36.395,"l":36.34,"n":53,"o":36.34,"t":"2026-10-20T16:45:00Z","v":1441,"vw":36.370504},{"c":36.38,"h":36.46,"l":36.38,"n":127,"o":36.395,"t":"2026-10-20T16:50:00Z","v":6353,"vw":36.415506},{"c":36.36,"h":36.38,"l":36.36,"n":29,"o":36.38,"t":"2026-10-20T16:55:00Z","v":2083,"vw":36.37},{"c":36.4,"h":36.4,"l":36.35,"n":27,"o":36.4,"t":"2026-10-20T17:00:00Z","v":2167,"vw":36.394737},{"c":36.365,"h":36.4,"l":36.35,"n":31,"o":36.35,"t":"2026-10-20T17:05:00Z","v":1447,"vw":36.38489},{"c":36.42,"h":36.42,"l":36.42,"n":3,"o":36.42,"t":"2026-10-20T17:10:00Z","v":155,"vw":36.42},{"c":36.361,"h":36.48,"l":36.361,"n":66,"o":36.42,"t":"2026-10-20T17:15:00Z","v":6591,"vw":36.433778},{"c":36.42,"h":36.42,"l":36.42,"n":5,"o":36.42,"t":"2026-10-20T17:20:00Z","v":144,"vw":36.42},{"c":36.57,"h":36.57,"l":36.4,"n":94,"o":36.48,"t":"2026-10-20T17:25:00Z","v":4449,"vw":36.448494},{"c":36.55,"h":36.59,"l":36.55,"n":31,"o":36.59,"t":"2026-10-20T17:30:00Z","v":1545,"vw":36.56145},{"c":36.675,"h":36.74,"l":36.55,"n":73,"o":36.55,"t":"2026-10-20T17:35:00Z","v":6765,"vw":36.599267},{"c":36.675,"h":36.73,"l":36.645,"n":53,"o":36.675,"t":"2026-10-20T17:40:00Z","v":2606,"vw":36.682293},{"c":36.665,"h":36.7,"l":36.665,"n":17,"o":36.675,"t":"2026-10-20T17:45:00Z","v":989,"vw":36.677107},{"c":36.52,"h":36.665,"l":36.52,"n":86,"o":36.665,"t":"2026-10-20T17:50:00Z","v":3440,"vw":36.589123},{"c":36.51,"h":36.6,"l":36.51,"n":67,"o":36.56,"t":"2026-10-20T17:55:00Z","v":3494,"vw":36.535681},{"c":36.47,"h":36.535,"l":36.47,"n":59,"o":36.51,"t":"2026-10-20T18:00:00Z","v":3909,"vw":36.493923},{"c":36.51,"h":36.52,"l":36.45,"n":39,"o":36.45,"t":"2026-10-20T18:05:00Z","v":1814,"vw":36.484},{"c":36.5673,"h":36.5673,"l":36.43,"n":34,"o":36.51,"t":"2026-10-20T18:10:00Z","v":2418,"vw":36.539219},{"c":36.485,"h":36.53,"l":36.485,"n":32,"o":36.51,"t":"2026-10-20T18:15:00Z","v":1523,"vw":36.507991},{"c":36.405,"h":36.49,"l":36.395,"n":170,"o":36.43,"t":"2026-10-20T18:20:00Z","v":11312,"vw":36.439772},{"c":36.475,"h":36.475,"l":36.4,"n":68,"o":36.405,"t":"2026-10-20T18:25:00Z","v":3363,"vw":36.42867},{"c":36.52,"h":36.54,"l":36.48,"n":55,"o":36.48,"t":"2026-10-20T18:30:00Z","v":3299,"vw":36.512631},{"c":36.515,"h":36.52,"l":36.47,"n":38,"o":36.505,"t":"2026-10-20T18:35:00Z","v":2001,"vw":36.503571},{"c":36.5,"h":36.5,"l":36.44,"n":31,"o":36.5,"t":"2026-10-20T18:40:00Z","v":1424,"vw":36.495122},{"c":36.46,"h":36.515,"l":36.44,"n":53,"o":36.5,"t":"2026-10-20T18:45:00Z","v":1963,"vw":36.488983},{"c":36.505,"h":36.52,"l":36.45,"n":252,"o":36.51,"t":"2026-10-20T18:50:00Z","v":13296,"vw":36.477632},{"c":36.545,"h":36.545,"l":36.53,"n":41,"o":36.53,"t":"2026-10-20T18:55:00Z","v":2091,"vw":36.538214},{"c":36.66,"h":36.66,"l":36.48,"n":83,"o":36.48,"t":"2026-10-20T19:00:00Z","v":5925,"vw":36.586446},{"c":36.74,"h":36.74,"l":36.58,"n":10,"o":36.58,"t":"2026-10-20T19:05:00Z","v":618,"vw":36.64},{"c":36.82,"h":36.855,"l":36.58,"n":114,"o":36.58,"t":"2026-10-20T19:10:00Z","v":41908,"vw":36.754882},{"c":36.76,"h":36.76,"l":36.75,"n":11,"o":36.75,"t":"2026-10-20T19:15:00Z","v":845,"vw":36.751667},{"c":36.77,"h":36.89,"l":36.77,"n":91,"o":36.79,"t":"2026-10-20T19:20:00Z","v":5523,"vw":36.831675},{"c":36.895,"h":36.95,"l":36.7,"n":213,"o":36.75,"t":"2026-10-20T19:25:00Z","v":47029,"vw":36.798272},{"c":36.945,"h":36.96,"l":36.82,"n":98,"o":36.83,"t":"2026-10-20T19:30:00Z","v":6603,"vw":36.897582},{"c":36.9,"h":36.98,"l":36.85,"n":267,"o":36.91,"t":"2026-10-20T19:35:00Z","v":31526,"vw":36.907478},{"c":36.95,"h":36.97,"l":36.87,"n":116,"o":36.87,"t":"2026-10-20T19:40:00Z","v":7168,"vw":36.92104},{"c":36.9,"h":36.955,"l":36.86,"n":169,"o":36.91,"t":"2026-10-20T19:45:00Z","v":10794,"vw":36.909607},{"c":36.9,"h":36.925,"l":36.85,"n":209,"o":36.85,"t":"2026-10-20T19:50:00Z","v":12507,"vw":36.894584},{"c":37.33,"h":37.334,"l":36.86,"n":1057,"o":36.86,"t":"2026-10-20T19:55:00Z","v":117826,"vw":37.143706},{"c":37.33,"h":37.33,"l":37.309,"n":9,"o":37.309,"t":"2026-10-20T20:00:00Z","v":33105,"vw":37.329918},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-20T20:25:00Z","v":384,"vw":37.33},{"c":37,"h":37,"l":37,"n":35,"o":37,"t":"2026-10-20T21:00:00Z","v":325,"vw":37},{"c":37.3,"h":37.47,"l":37.1362,"n":54,"o":37.33,"t":"2026-10-21T13:30:00Z","v":7937,"vw":37.288084},{"c":37.73,"h":37.73,"l":37.13,"n":62,"o":37.3,"t":"2026-10-21T13:35:00Z","v":7881,"vw":37.382037},{"c":37.95,"h":37.95,"l":37.7225,"n":36,"o":37.7225,"t":"2026-10-21T13:40:00Z","v":5690,"vw":37.867126},{"c":37.795,"h":37.795,"l":37.795,"n":11,"o":37.795,"t":"2026-10-21T13:45:00Z","v":386,"vw":37.795},{"c":37.72,"h":37.8999,"l":37.44,"n":65,"o":37.62,"t":"2026-10-21T13:50:00Z","v":7956,"vw":37.643098},{"c":37.78,"h":37.855,"l":37.78,"n":18,"o":37.855,"t":"2026-10-21T13:55:00Z","v":972,"vw":37.801438},{"c":37.585,"h":37.78,"l":37.56,"n":58,"o":37.78,"t":"2026-10-21T14:00:00Z","v":24573,"vw":37.62399},{"c":37.585,"h":37.585,"l":37.585,"n":6,"o":37.585,"t":"2026-10-21T14:05:00Z","v":1704,"vw":37.585},{"c":37.68,"h":37.68,"l":37.68,"n":6,"o":37.68,"t":"2026-10-21T14:10:00Z","v":268,"vw":37.68},{"c":37.695,"h":37.695,"l":37.6,"n":34,"o":37.685,"t":"2026-10-21T14:15:00Z","v":2099,"vw":37.662813},{"c":37.705,"h":37.705,"l":37.6,"n":8,"o":37.6,"t":"2026-10-21T14:20:00Z","v":264,"vw":37.6525},{"c":37.565,"h":37.59,"l":37.56,"n":24,"o":37.59,"t":"2026-10-21T14:25:00Z","v":1484,"vw":37.583462},{"c":37.56,"h":37.56,"l":37.56,"n":3,"o":37.56,"t":"2026-10-21T14:35:00Z","v":113,"vw":37.56},{"c":37.56,"h":37.56,"l":37.56,"n":4,"o":37.56,"t":"2026-10-21T14:40:00Z","v":105,"vw":37.56},{"c":37.38,"h":37.38,"l":37.38,"n":4,"o":37.38,"t":"2026-10-21T14:45:00Z","v":187,"vw":37.38},{"c":37.615,"h":37.615,"l":37.56,"n":8,"o":37.56,"t":"2026-10-21T14:50:00Z","v":349,"vw":37.578333},{"c":37.49,"h":37.49,"l":37.49,"n":4,"o":37.49,"t":"2026-10-21T14:55:00Z","v":143,"vw":37.49},{"c":37.5,"h":37.615,"l":37.5,"n":36,"o":37.615,"t":"2026-10-21T15:00:00Z","v":952,"vw":37.541667},{"c":37.625,"h":37.625,"l":37.625,"n":4,"o":37.625,"t":"2026-10-21T15:05:00Z","v":238,"vw":37.625},{"c":37.625,"h":37.63,"l":37.51,"n":23,"o":37.625,"t":"2026-10-21T15:15:00Z","v":2304,"vw":37.623349},{"c":37.855,"h":37.855,"l":37.63,"n":86,"o":37.73,"t":"2026-10-21T15:20:00Z","v":6951,"vw":37.74041},{"c":37.86,"h":37.86,"l":37.82,"n":9,"o":37.82,"t":"2026-10-21T15:25:00Z","v":557,"vw":37.83875},{"c":37.86,"h":37.86,"l":37.86,"n":5,"o":37.86,"t":"2026-10-21T15:30:00Z","v":245,"vw":37.86},{"c":37.86,"h":37.86,"l":37.86,"n":5,"o":37.86,"t":"2026-10-21T15:35:00Z","v":233,"vw":37.86},{"c":37.74,"h":37.86,"l":37.74,"n":5,"o":37.86,"t":"2026-10-21T15:40:00Z","v":226,"vw":37.8},{"c":37.83,"h":37.87,"l":37.76,"n":287,"o":37.86,"t":"2026-10-21T15:45:00Z","v":8254,"vw":37.82209},{"c":37.83,"h":37.9182,"l":37.72,"n":17,"o":37.9182,"t":"2026-10-21T15:50:00Z","v":790,"vw":37.826367},{"c":37.53,"h":37.83,"l":37.53,"n":89,"o":37.83,"t":"2026-10-21T15:55:00Z","v":5109,"vw":37.622623},{"c":37.53,"h":37.62,"l":37.53,"n":30,"o":37.54,"t":"2026-10-21T16:00:00Z","v":1304,"vw":37.557727},{"c":37.635,"h":37.695,"l":37.53,"n":73,"o":37.585,"t":"2026-10-21T16:05:00Z","v":3816,"vw":37.644454},{"c":37.59,"h":37.64,"l":37.59,"n":11,"o":37.59,"t":"2026-10-21T16:10:00Z","v":443,"vw":37.606667},{"c":37.68,"h":37.69,"l":37.6,"n":62,"o":37.6,"t":"2026-10-21T16:15:00Z","v":1557,"vw":37.66},{"c":37.8,"h":37.8,"l":37.65,"n":76,"o":37.65,"t":"2026-10-21T16:20:00Z","v":6468,"vw":37.756971},{"c":37.705,"h":37.795,"l":37.63,"n":65,"o":37.795,"t":"2026-10-21T16:25:00Z","v":4852,"vw":37.73604},{"c":37.62,"h":37.69,"l":37.62,"n":64,"o":37.64,"t":"2026-10-21T16:30:00Z","v":2042,"vw":37.6525},{"c":37.71,"h":37.71,"l":37.59,"n":80,"o":37.66,"t":"2026-10-21T16:35:00Z","v":3821,"vw":37.66517},{"c":37.65,"h":37.735,"l":37.65,"n":43,"o":37.725,"t":"2026-10-21T16:40:00Z","v":2760,"vw":37.697209},{"c":37.655,"h":37.69,"l":37.61,"n":18,"o":37.655,"t":"2026-10-21T16:45:00Z","v":1495,"vw":37.659175},{"c":37.675,"h":37.73,"l":37.63,"n":86,"o":37.63,"t":"2026-10-21T16:50:00Z","v":2886,"vw":37.68025},{"c":37.62,"h":37.675,"l":37.62,"n":43,"o":37.675,"t":"2026-10-21T16:55:00Z","v":621,"vw":37.65},{"c":37.63,"h":37.695,"l":37.625,"n":49,"o":37.625,"t":"2026-10-21T17:00:00Z","v":1451,"vw":37.673182},{"c":37.765,"h":37.8,"l":37.72,"n":69,"o":37.7366,"t":"2026-10-21T17:05:00Z","v":7575,"vw":37.765236},{"c":37.82,"h":37.85,"l":37.79,"n":141,"o":37.8,"t":"2026-10-21T17:10:00Z","v":10275,"vw":37.809688},{"c":37.73,"h":37.79,"l":37.73,"n":57,"o":37.79,"t":"2026-10-21T17:15:00Z","v":2342,"vw":37.758667},{"c":37.775,"h":37.79,"l":37.72,"n":41,"o":37.73,"t":"2026-10-21T17:20:00Z","v":3042,"vw":37.769773},{"c":37.78,"h":37.78,"l":37.78,"n":5,"o":37.78,"t":"2026-10-21T17:25:00Z","v":311,"vw":37.78},{"c":37.82,"h":37.82,"l":37.78,"n":21,"o":37.78,"t":"2026-10-21T17:30:00Z","v":2031,"vw":37.795135},{"c":37.78,"h":37.78,"l":37.78,"n":17,"o":37.78,"t":"2026-10-21T17:35:00Z","v":1377,"vw":37.78},{"c":37.71,"h":37.78,"l":37.7,"n":57,"o":37.78,"t":"2026-10-21T17:40:00Z","v":2435,"vw":37.734723},{"c":37.78,"h":37.78,"l":37.78,"n":30,"o":37.78,"t":"2026-10-21T17:50:00Z","v":948,"vw":37.78},{"c":37.735,"h":37.735,"l":37.735,"n":17,"o":37.735,"t":"2026-10-21T17:55:00Z","v":969,"vw":37.735},{"c":37.855,"h":37.855,"l":37.745,"n":312,"o":37.745,"t":"2026-10-21T18:00:00Z","v":19242,"vw":37.828531},{"c":37.81,"h":37.85,"l":37.79,"n":35,"o":37.845,"t":"2026-10-21T18:05:00Z","v":2991,"vw":37.8172},{"c":37.84,"h":37.84,"l":37.798,"n":25,"o":37.798,"t":"2026-10-21T18:10:00Z","v":2906,"vw":37.818692},{"c":37.84,"h":37.84,"l":37.84,"n":19,"o":37.84,"t":"2026-10-21T18:15:00Z","v":719,"vw":37.84},{"c":37.845,"h":37.845,"l":37.81,"n":45,"o":37.84,"t":"2026-10-21T18:20:00Z","v":2303,"vw":37.832057},{"c":37.88,"h":37.91,"l":37.8,"n":104,"o":37.845,"t":"2026-10-21T18:25:00Z","v":5664,"vw":37.880184},{"c":37.9799,"h":37.9799,"l":37.89,"n":57,"o":37.89,"t":"2026-10-21T18:30:00Z","v":2884,"vw":37.917378},{"c":38.03,"h":38.06,"l":37.945,"n":89,"o":37.98,"t":"2026-10-21T18:35:00Z","v":17153,"vw":38.001636},{"c":38.005,"h":38.03,"l":37.98,"n":50,"o":38.03,"t":"2026-10-21T18:40:00Z","v":3161,"vw":38.008768},{"c":38.05,"h":38.05,"l":37.93,"n":70,"o":38.005,"t":"2026-10-21T18:45:00Z","v":3330,"vw":38.001166},{"c":38.1,"h":38.1,"l":38,"n":51,"o":38.04,"t":"2026-10-21T18:50:00Z","v":3356,"vw":38.043582},{"c":38.02,"h":38.17,"l":38.02,"n":86,"o":38.16,"t":"2026-10-21T18:55:00Z","v":4689,"vw":38.098851},{"c":37.99,"h":38.005,"l":37.97,"n":37,"o":37.97,"t":"2026-10-21T19:00:00Z","v":1241,"vw":37.991047},{"c":37.93,"h":37.99,"l":37.93,"n":86,"o":37.99,"t":"2026-10-21T19:05:00Z","v":4411,"vw":37.965442},{"c":37.98,"h":38,"l":37.945,"n":69,"o":37.965,"t":"2026-10-21T19:10:00Z","v":2142,"vw":37.973478},{"c":37.965,"h":38.05,"l":37.96,"n":292,"o":38.01,"t":"2026-10-21T19:15:00Z","v":7061,"vw":37.993907},{"c":37.96,"h":38.01,"l":37.95,"n":128,"o":38,"t":"2026-10-21T19:20:00Z","v":5450,"vw":37.984148},{"c":37.96,"h":37.985,"l":37.94,"n":131,"o":37.96,"t":"2026-10-21T19:25:00Z","v":3945,"vw":37.953421},{"c":38.04,"h":38.12,"l":37.975,"n":363,"o":37.98,"t":"2026-10-21T19:30:00Z","v":40634,"vw":38.048426},{"c":37.955,"h":38.045,"l":37.93,"n":150,"o":37.99,"t":"2026-10-21T19:35:00Z","v":9446,"vw":37.988229},{"c":38.05,"h":38.19,"l":37.92,"n":218,"o":37.955,"t":"2026-10-21T19:40:00Z","v":25973,"vw":38.074272},{"c":38.365,"h":38.44,"l":38.115,"n":167,"o":38.115,"t":"2026-10-21T19:45:00Z","v":8602,"vw":38.243439},{"c":38.29,"h":38.44,"l":38.25,"n":242,"o":38.44,"t":"2026-10-21T19:50:00Z","v":10116,"vw":38.325024},{"c":38.41,"h":38.41,"l":38.25,"n":812,"o":38.305,"t":"2026-10-21T19:55:00Z","v":35076,"vw":38.316463},{"c":38.39,"h":38.39,"l":38.39,"n":12,"o":38.39,"t":"2026-10-21T20:00:00Z","v":26679,"vw":38.39},{"c":38.39,"h":38.39,"l":38.39,"n":1,"o":38.39,"t":"2026-10-21T20:25:00Z","v":768,"vw":38.39},{"c":38.25,"h":38.64,"l":37.855,"n":48,"o":38.53,"t":"2026-10-22T13:30:00Z","v":5000,"vw":38.390714},{"c":38.27,"h":38.27,"l":38.25,"n":4,"o":38.25,"t":"2026-10-22T13:35:00Z","v":302,"vw":38.26},{"c":38.31,"h":38.31,"l":38.31,"n":2,"o":38.31,"t":"2026-10-22T13:40:00Z","v":251,"vw":38.31},{"c":38.71,"h":38.71,"l":38.62,"n":19,"o":38.62,"t":"2026-10-22T13:45:00Z","v":930,"vw":38.644},{"c":38.67,"h":38.68,"l":38.66,"n":19,"o":38.68,"t":"2026-10-22T13:50:00Z","v":844,"vw":38.67},{"c":39.12,"h":39.27,"l":38.51,"n":198,"o":38.51,"t":"2026-10-22T13:55:00Z","v":8923,"vw":38.988346},{"c":39.205,"h":39.39,"l":39.0201,"n":433,"o":39.2,"t":"2026-10-22T14:00:00Z","v":21736,"vw":39.209576},{"c":39.04,"h":39.08,"l":39.02,"n":33,"o":39.08,"t":"2026-10-22T14:05:00Z","v":1896,"vw":39.047674},{"c":39.165,"h":39.165,"l":38.975,"n":68,"o":38.975,"t":"2026-10-22T14:10:00Z","v":3147,"vw":39.083352},{"c":39.205,"h":39.205,"l":39.205,"n":8,"o":39.205,"t":"2026-10-22T14:15:00Z","v":181,"vw":39.205},{"c":39.23,"h":39.32,"l":39.23,"n":14,"o":39.32,"t":"2026-10-22T14:20:00Z","v":365,"vw":39.275},{"c":39.22,"h":39.22,"l":39.14,"n":30,"o":39.14,"t":"2026-10-22T14:25:00Z","v":652,"vw":39.18},{"c":39.09,"h":39.18,"l":39.09,"n":46,"o":39.14,"t":"2026-10-22T14:30:00Z","v":2039,"vw":39.120909},{"c":38.98,"h":39.05,"l":38.975,"n":39,"o":39.05,"t":"2026-10-22T14:35:00Z","v":1330,"vw":39.00949},{"c":39.14,"h":39.14,"l":38.975,"n":60,"o":38.975,"t":"2026-10-22T14:40:00Z","v":4129,"vw":39.130305},{"c":39.04,"h":39.04,"l":39.04,"n":7,"o":39.04,"t":"2026-10-22T14:55:00Z","v":426,"vw":39.04},{"c":39.04,"h":39.04,"l":39.04,"n":9,"o":39.04,"t":"2026-10-22T15:00:00Z","v":448,"vw":39.04},{"c":39.03,"h":39.175,"l":38.95,"n":90,"o":39.04,"t":"2026-10-22T15:05:00Z","v":3740,"vw":39.040433},{"c":39.09,"h":39.18,"l":39.085,"n":40,"o":39.09,"t":"2026-10-22T15:10:00Z","v":1408,"vw":39.134375},{"c":39.18,"h":39.19,"l":39.1,"n":60,"o":39.1,"t":"2026-10-22T15:15:00Z","v":4576,"vw":39.165998},{"c":39.07,"h":39.15,"l":39.07,"n":62,"o":39.15,"t":"2026-10-22T15:20:00Z","v":2277,"vw":39.125943},{"c":39.07,"h":39.289,"l":39.04,"n":37,"o":39.289,"t":"2026-10-22T15:25:00Z","v":1707,"vw":39.128138},{"c":39.1,"h":39.1,"l":39.07,"n":7,"o":39.07,"t":"2026-10-22T15:30:00Z","v":259,"vw":39.085},{"c":39.1,"h":39.1,"l":39.05,"n":24,"o":39.07,"t":"2026-10-22T15:35:00Z","v":1150,"vw":39.064519},{"c":39.11,"h":39.22,"l":39.1,"n":31,"o":39.1,"t":"2026-10-22T15:40:00Z","v":2459,"vw":39.176854},{"c":39.21,"h":39.27,"l":39.18,"n":93,"o":39.22,"t":"2026-10-22T15:45:00Z","v":4832,"vw":39.228087},{"c":39.245,"h":39.31,"l":39.24,"n":84,"o":39.3099,"t":"2026-10-22T15:50:00Z","v":5203,"vw":39.260055},{"c":39.28,"h":39.31,"l":39.208,"n":99,"o":39.245,"t":"2026-10-22T15:55:00Z","v":5099,"vw":39.239717},{"c":39.295,"h":39.35,"l":39.27,"n":66,"o":39.27,"t":"2026-10-22T16:00:00Z","v":2544,"vw":39.314412},{"c":39.29,"h":39.29,"l":39.29,"n":6,"o":39.29,"t":"2026-10-22T16:05:00Z","v":248,"vw":39.29},{"c":39.01,"h":39.25,"l":39.01,"n":84,"o":39.24,"t":"2026-10-22T16:10:00Z","v":3124,"vw":39.175179},{"c":38.985,"h":39.09,"l":38.985,"n":37,"o":39.09,"t":"2026-10-22T16:15:00Z","v":2277,"vw":39.008214},{"c":38.77,"h":39,"l":38.77,"n":60,"o":39,"t":"2026-10-22T16:20:00Z","v":1948,"vw":38.856667},{"c":38.845,"h":38.845,"l":38.78,"n":31,"o":38.78,"t":"2026-10-22T16:25:00Z","v":1070,"vw":38.790833},{"c":38.78,"h":38.845,"l":38.77,"n":27,"o":38.845,"t":"2026-10-22T16:30:00Z","v":1171,"vw":38.787402},{"c":38.65,"h":38.845,"l":38.65,"n":59,"o":38.79,"t":"2026-10-22T16:35:00Z","v":3081,"vw":38.74625},{"c":38.67,"h":38.755,"l":38.67,"n":16,"o":38.75,"t":"2026-10-22T16:40:00Z","v":843,"vw":38.712258},{"c":38.62,"h":38.75,"l":38.61,"n":39,"o":38.75,"t":"2026-10-22T16:45:00Z","v":2988,"vw":38.693578},{"c":38.485,"h":38.62,"l":38.41,"n":85,"o":38.62,"t":"2026-10-22T16:50:00Z","v":4297,"vw":38.515364},{"c":38.485,"h":38.5,"l":38.475,"n":100,"o":38.49,"t":"2026-10-22T16:55:00Z","v":3077,"vw":38.492381},{"c":38.395,"h":38.49,"l":38.39,"n":68,"o":38.49,"t":"2026-10-22T17:00:00Z","v":3907,"vw":38.428029},{"c":38.455,"h":38.46,"l":38.31,"n":68,"o":38.32,"t":"2026-10-22T17:05:00Z","v":2566,"vw":38.374167},{"c":38.5222,"h":38.5222,"l":38.39,"n":8,"o":38.39,"t":"2026-10-22T17:10:00Z","v":1335,"vw":38.417094},{"c":38.575,"h":38.575,"l":38.45,"n":139,"o":38.45,"t":"2026-10-22T17:15:00Z","v":5244,"vw":38.503035},{"c":38.51,"h":38.59,"l":38.51,"n":19,"o":38.59,"t":"2026-10-22T17:20:00Z","v":670,"vw":38.551446},{"c":38.47,"h":38.5,"l":38.43,"n":62,"o":38.5,"t":"2026-10-22T17:25:00Z","v":2106,"vw":38.453249},{"c":38.57,"h":38.57,"l":38.455,"n":110,"o":38.46,"t":"2026-10-22T17:30:00Z","v":3177,"vw":38.524839},{"c":38.575,"h":38.585,"l":38.575,"n":30,"o":38.575,"t":"2026-10-22T17:35:00Z","v":606,"vw":38.5775},{"c":38.66,"h":38.66,"l":38.53,"n":230,"o":38.575,"t":"2026-10-22T17:40:00Z","v":8716,"vw":38.589977},{"c":38.795,"h":38.89,"l":38.68,"n":63,"o":38.68,"t":"2026-10-22T17:45:00Z","v":1982,"vw":38.777993},{"c":38.765,"h":38.795,"l":38.69,"n":64,"o":38.795,"t":"2026-10-22T17:50:00Z","v":4913,"vw":38.702694},{"c":38.685,"h":38.74,"l":38.66,"n":23,"o":38.74,"t":"2026-10-22T17:55:00Z","v":1228,"vw":38.674756},{"c":38.62,"h":38.725,"l":38.62,"n":52,"o":38.64,"t":"2026-10-22T18:00:00Z","v":1212,"vw":38.66371},{"c":38.6,"h":38.69,"l":38.555,"n":45,"o":38.69,"t":"2026-10-22T18:05:00Z","v":3139,"vw":38.589801},{"c":38.64,"h":38.64,"l":38.5675,"n":10,"o":38.6,"t":"2026-10-22T18:10:00Z","v":1578,"vw":38.58331},{"c":38.64,"h":38.64,"l":38.54,"n":45,"o":38.625,"t":"2026-10-22T18:15:00Z","v":1996,"vw":38.588782},{"c":38.635,"h":38.64,"l":38.63,"n":15,"o":38.64,"t":"2026-10-22T18:20:00Z","v":920,"vw":38.636},{"c":38.59,"h":38.59,"l":38.59,"n":80,"o":38.59,"t":"2026-10-22T18:25:00Z","v":2481,"vw":38.59},{"c":38.55,"h":38.5975,"l":38.55,"n":33,"o":38.55,"t":"2026-10-22T18:30:00Z","v":1215,"vw":38.557917},{"c":38.38,"h":38.55,"l":38.38,"n":48,"o":38.55,"t":"2026-10-22T18:35:00Z","v":2428,"vw":38.432579},{"c":38.39,"h":38.465,"l":38.32,"n":60,"o":38.45,"t":"2026-10-22T18:40:00Z","v":2757,"vw":38.3775},{"c":38.56,"h":38.56,"l":38.29,"n":113,"o":38.335,"t":"2026-10-22T18:45:00Z","v":14433,"vw":38.40701},{"c":38.62,"h":38.62,"l":38.58,"n":37,"o":38.58,"t":"2026-10-22T18:50:00Z","v":1261,"vw":38.605312},{"c":38.61,"h":38.63,"l":38.55,"n":30,"o":38.63,"t":"2026-10-22T18:55:00Z","v":1508,"vw":38.576451},{"c":38.54,"h":38.58,"l":38.53,"n":92,"o":38.54,"t":"2026-10-22T19:00:00Z","v":2903,"vw":38.542805},{"c":38.535,"h":38.62,"l":38.52,"n":75,"o":38.53,"t":"2026-10-22T19:05:00Z","v":3418,"vw":38.544327},{"c":38.54,"h":38.54,"l":38.535,"n":18,"o":38.535,"t":"2026-10-22T19:10:00Z","v":1063,"vw":38.53625},{"c":38.555,"h":38.555,"l":38.5,"n":53,"o":38.55,"t":"2026-10-22T19:15:00Z","v":2490,"vw":38.524136},{"c":38.475,"h":38.5699,"l":38.46,"n":156,"o":38.555,"t":"2026-10-22T19:20:00Z","v":13676,"vw":38.510896},{"c":38.455,"h":38.475,"l":38.3,"n":109,"o":38.43,"t":"2026-10-22T19:25:00Z","v":12574,"vw":38.36056},{"c":38.48,"h":38.51,"l":38.41,"n":101,"o":38.415,"t":"2026-10-22T19:30:00Z","v":4848,"vw":38.456242},{"c":38.48,"h":38.48,"l":38.47,"n":81,"o":38.48,"t":"2026-10-22T19:35:00Z","v":3313,"vw":38.479479},{"c":38.39,"h":38.48,"l":38.39,"n":125,"o":38.48,"t":"2026-10-22T19:40:00Z","v":5590,"vw":38.448571},{"c":38.47,"h":38.48,"l":38.39,"n":81,"o":38.46,"t":"2026-10-22T19:45:00Z","v":4360,"vw":38.455215},{"c":38.515,"h":38.68,"l":38.43,"n":278,"o":38.465,"t":"2026-10-22T19:50:00Z","v":13496,"vw":38.551312},{"c":38.52,"h":38.6,"l":38.38,"n":708,"o":38.515,"t":"2026-10-22T19:55:00Z","v":30148,"vw":38.515889},{"c":38.58,"h":38.58,"l":38.58,"n":20,"o":38.58,"t":"2026-10-22T20:00:00Z","v":28886,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-22T20:25:00Z","v":1536,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-22T20:30:00Z","v":100,"vw":38.58}],"history":[{"c":19,"h":19.47,"l":18.5001,"n":1135,"o":19.43,"t":"2024-10-21T04:00:00Z","v":42274,"vw":18.945531},{"c":18.96,"h":19.035,"l":18.6,"n":1559,"o":18.96,"t":"2024-10-22T04:00:00Z","v":54877,"vw":18.854493},{"c":18.92,"h":19.13,"l":18.3,"n":1717,"o":18.96,"t":"2024-10-23T04:00:00Z","v":82638,"vw":18.701849},{"c":18.58,"h":19.355,"l":18.41,"n":1842,"o":19.24,"t":"2024-10-24T04:00:00Z","v":66383,"vw":18.73328},{"c":18.34,"h":18.92,"l":18.22,"n":1912,"o":18.92,"t":"2024-10-25T04:00:00Z","v":65098,"vw":18.449829},{"c":19.38,"h":19.46,"l":18.56,"n":2280,"o":18.56,"t":"2024-10-28T04:00:00Z","v":84743,"vw":19.239167},{"c":18.93,"h":19.74,"l":18.8,"n":1836,"o":19.24,"t":"2024-10-29T04:00:00Z","v":98559,"vw":19.244574},{"c":18.75,"h":19.51,"l":18.56,"n":2302,"o":19.09,"t":"2024-10-30T04:00:00Z","v":103428,"vw":19.02497},{"c":22.17,"h":23.7,"l":19.51,"n":8085,"o":19.86,"t":"2024-10-31T04:00:00Z","v":491198,"vw":22.484616},{"c":21.37,"h":22.45,"l":19.83,"n":7255,"o":22.05,"t":"2024-11-01T04:00:00Z","v":346672,"vw":20.990886},{"c":22.26,"h":22.36,"l":21.04,"n":4553,"o":21.56,"t":"2024-11-04T05:00:00Z","v":186919,"vw":21.904971},{"c":23,"h":23.41,"l":22.39,"n":6479,"o":22.4,"t":"2024-11-05T05:00:00Z","v":337555,"vw":23.063565},{"c":23.49,"h":24.73,"l":23.1,"n":5383,"o":24.07,"t":"2024-11-06T05:00:00Z","v":248813,"vw":23.67847},{"c":23.62,"h":24.2016,"l":23.03,"n":4984,"o":23.16,"t":"2024-11-07T05:00:00Z","v":201851,"vw":23.785753},{"c":28.15,"h":28.9596,"l":23.75,"n":7055,"o":27.05,"t":"2024-11-08T05:00:00Z","v":429389,"vw":27.062489},{"c":29.66,"h":29.74,"l":28.15,"n":8488,"o":28.74,"t":"2024-11-11T05:00:00Z","v":424720,"vw":29.062169},{"c":27.02,"h":29.05,"l":26.1,"n":6515,"o":29,"t":"2024-11-12T05:00:00Z","v":376404,"vw":27.209671},{"c":26.91,"h":27.5,"l":26.58,"n":4680,"o":27.5,"t":"2024-11-13T05:00:00Z","v":181000,"vw":26.988549},{"c":26.5,"h":27.155,"l":26.2101,"n":3215,"o":26.67,"t":"2024-11-14T05:00:00Z","v":126407,"vw":26.599113},{"c":27.29,"h":27.43,"l":25.97,"n":4527,"o":26.55,"t":"2024-11-15T05:00:00Z","v":240349,"vw":26.781425},{"c":28.54,"h":29.236,"l":27.3,"n":5452,"o":27.3,"t":"2024-11-18T05:00:00Z","v":299838,"vw":28.509905},{"c":29.1,"h":29.49,"l":27.601,"n":5045,"o":28.25,"t":"2024-11-19T05:00:00Z","v":260934,"vw":29.048033},{"c":28.76,"h":28.8,"l":27.725,"n":4341,"o":28.24,"t":"2024-11-20T05:00:00Z","v":229532,"vw":28.50927},{"c":32.06,"h":32.13,"l":28.5267,"n":7977,"o":28.8,"t":"2024-11-21T05:00:00Z","v":481719,"vw":30.94648},{"c":34.01,"h":34.11,"l":31.99,"n":6175,"o":32.8,"t":"2024-11-22T05:00:00Z","v":286616,"vw":33.415295},{"c":32.99,"h":34.24,"l":32.16,"n":5507,"o":33.68,"t":"2024-11-25T05:00:00Z","v":264238,"vw":33.130798},{"c":32.59,"h":33.74,"l":32.208,"n":4350,"o":32.89,"t":"2024-11-26T05:00:00Z","v":173704,"vw":32.95126},{"c":32.91,"h":33.33,"l":32.02,"n":3623,"o":32.99,"t":"2024-11-27T05:00:00Z","v":132288,"vw":32.585543},{"c":33.04,"h":33.78,"l":33,"n":1968,"o":33.11,"t":"2024-11-29T05:00:00Z","v":78999,"vw":33.238094},{"c":31.16,"h":33.48,"l":30.78,"n":5601,"o":33.48,"t":"2024-12-02T05:00:00Z","v":240159,"vw":31.378038},{"c":31.22,"h":31.755,"l":30.96,"n":3913,"o":31.24,"t":"2024-12-03T05:00:00Z","v":126197,"vw":31.278982},{"c":31.16,"h":31.16,"l":29.73,"n":4751,"o":30.99,"t":"2024-12-04T05:00:00Z","v":253530,"vw":30.662335},{"c":30.62,"h":31.65,"l":30.52,"n":3573,"o":30.94,"t":"2024-12-05T05:00:00Z","v":148508,"vw":30.986056},{"c":30.97,"h":31.074,"l":30.23,"n":3118,"o":30.98,"t":"2024-12-06T05:00:00Z","v":124317,"vw":30.741388},{"c":29.54,"h":31.95,"l":29.08,"n":3786,"o":31.66,"t":"2024-12-09T05:00:00Z","v":147489,"vw":29.803419},{"c":28.67,"h":30.02,"l":28.44,"n":3299,"o":29.5,"t":"2024-12-10T05:00:00Z","v":139749,"vw":28.974719},{"c":28.8,"h":29.2112,"l":28.25,"n":2949,"o":28.78,"t":"2024-12-11T05:00:00Z","v":101370,"vw":28.82723},{"c":27.86,"h":28.99,"l":27.8,"n":2656,"o":28.97,"t":"2024-12-12T05:00:00Z","v":109110,"vw":28.146916},{"c":27.11,"h":28.135,"l":27.01,"n":4336,"o":27.81,"t":"2024-12-13T05:00:00Z","v":202538,"vw":27.389608},{"c":28.22,"h":28.4573,"l":27,"n":3345,"o":27.31,"t":"2024-12-16T05:00:00Z","v":117527,"vw":28.089799},{"c":26.33,"h":28.03,"l":25.975,"n":4228,"o":28.03,"t":"2024-12-17T05:00:00Z","v":242097,"vw":26.508534},{"c":25.1,"h":26.8722,"l":24.45,"n":5419,"o":26.05,"t":"2024-12-18T05:00:00Z","v":249125,"vw":25.626344},{"c":25.26,"h":26.0406,"l":25,"n":4161,"o":25.32,"t":"2024-12-19T05:00:00Z","v":145363,"vw":25.345581},{"c":26.29,"h":26.74,"l":24.64,"n":4161,"o":24.64,"t":"2024-12-20T05:00:00Z","v":236433,"vw":25.898732},{"c":25.84,"h":26.26,"l":25.31,"n":4168,"o":26.18,"t":"2024-12-23T05:00:00Z","v":135903,"vw":25.948345},{"c":26.94,"h":26.98,"l":25.5,"n":1827,"o":25.8,"t":"2024-12-24T05:00:00Z","v":65191,"vw":26.438598},{"c":28.41,"h":28.505,"l":26.35,"n":4621,"o":26.63,"t":"2024-12-26T05:00:00Z","v":266141,"vw":27.401315},{"c":27.36,"h":28.95,"l":26.38,"n":4059,"o":28.44,"t":"2024-12-27T05:00:00Z","v":270782,"vw":27.381722},{"c":26.48,"h":27.48,"l":25.975,"n":4558,"o":27,"t":"2024-12-30T05:00:00Z","v":366844,"vw":26.676994},{"c":26.77,"h":27.24,"l":26.35,"n":3049,"o":26.69,"t":"2024-12-31T05:00:00Z","v":175210,"vw":26.786949},{"c":25.64,"h":27.35,"l":25.26,"n":3294,"o":27.35,"t":"2025-01-02T05:00:00Z","v":128479,"vw":26.079973},{"c":26.8,"h":26.83,"l":25.95,"n":2610,"o":25.98,"t":"2025-01-03T05:00:00Z","v":97291,"vw":26.552496},{"c":27.04,"h":27.85,"l":26.94,"n":4246,"o":26.96,"t":"2025-01-06T05:00:00Z","v":144637,"vw":27.258879},{"c":26.21,"h":27.78,"l":25.54,"n":3624,"o":27.39,"t":"2025-01-07T05:00:00Z","v":150186,"vw":26.270253},{"c":26.16,"h":26.215,"l":25.04,"n":3336,"o":25.91,"t":"2025-01-08T05:00:00Z","v":150157,"vw":25.704352},{"c":24.42,"h":25.06,"l":23.67,"n":4760,"o":24.88,"t":"2025-01-10T05:00:00Z","v":197788,"vw":24.273123},{"c":24.55,"h":24.57,"l":22.83,"n":3646,"o":23.57,"t":"2025-01-13T05:00:00Z","v":131619,"vw":24.037092},{"c":25.55,"h":25.5524,"l":24.67,"n":3188,"o":24.95,"t":"2025-01-14T05:00:00Z","v":123999,"vw":25.274849},{"c":26.8,"h":26.9999,"l":26.04,"n":3336,"o":26.41,"t":"2025-01-15T05:00:00Z","v":122040,"vw":26.702824},{"c":27.77,"h":27.85,"l":26.7596,"n":3074,"o":26.83,"t":"2025-01-16T05:00:00Z","v":94122,"vw":27.401164},{"c":27.3,"h":28.3839,"l":27.07,"n":2769,"o":28.16,"t":"2025-01-17T05:00:00Z","v":84820,"vw":27.399753},{"c":26.65,"h":27.8105,"l":26.35,"n":3285,"o":27.77,"t":"2025-01-21T05:00:00Z","v":102541,"vw":26.882937},{"c":26.32,"h":27.12,"l":26.3,"n":3844,"o":26.71,"t":"2025-01-22T05:00:00Z","v":121720,"vw":26.593334},{"c":26.02,"h":26.33,"l":25.79,"n":4968,"o":26.16,"t":"2025-01-23T05:00:00Z","v":208322,"vw":26.000867},{"c":25.99,"h":26.42,"l":25.73,"n":5360,"o":25.8,"t":"2025-01-24T05:00:00Z","v":246924,"vw":26.092337},{"c":26.85,"h":27.29,"l":25.33,"n":4576,"o":25.45,"t":"2025-01-27T05:00:00Z","v":161226,"vw":26.589044},{"c":27.36,"h":27.39,"l":26.49,"n":3213,"o":26.91,"t":"2025-01-28T05:00:00Z","v":108833,"vw":27.020418},{"c":27.61,"h":27.71,"l":26.81,"n":3394,"o":27.27,"t":"2025-01-29T05:00:00Z","v":115562,"vw":27.31353},{"c":27.68,"h":28.59,"l":27.58,"n":2776,"o":28.01,"t":"2025-01-30T05:00:00Z","v":95913,"vw":28.073906},{"c":28,"h":28.39,"l":27.53,"n":4029,"o":27.6,"t":"2025-01-31T05:00:00Z","v":147668,"vw":27.912107},{"c":27.28,"h":27.54,"l":25.81,"n":3500,"o":26.79,"t":"2025-02-03T05:00:00Z","v":133904,"vw":26.888842},{"c":30.2,"h":30.37,"l":28.21,"n":5191,"o":28.21,"t":"2025-02-04T05:00:00Z","v":313656,"vw":29.820513},{"c":30.84,"h":31.19,"l":29.89,"n":3652,"o":30.82,"t":"2025-02-05T05:00:00Z","v":189788,"vw":30.518691},{"c":31.22,"h":32,"l":30.3319,"n":5081,"o":31.16,"t":"2025-02-06T05:00:00Z","v":274335,"vw":31.09272},{"c":31.17,"h":31.56,"l":30.7,"n":3650,"o":31,"t":"2025-02-07T05:00:00Z","v":178467,"vw":31.187295},{"c":30.96,"h":32.47,"l":30.79,"n":3008,"o":32.26,"t":"2025-02-10T05:00:00Z","v":153234,"vw":31.159338},{"c":30.76,"h":31.13,"l":30.11,"n":3161,"o":30.64,"t":"2025-02-11T05:00:00Z","v":117629,"vw":30.68535},{"c":30.19,"h":30.46,"l":28.9125,"n":3782,"o":30.15,"t":"2025-02-12T05:00:00Z","v":219984,"vw":29.738839},{"c":30.91,"h":31.2,"l":30,"n":2549,"o":30.38,"t":"2025-02-13T05:00:00Z","v":118090,"vw":30.737467},{"c":30.11,"h":31.43,"l":29.97,"n":2259,"o":31.43,"t":"2025-02-14T05:00:00Z","v":74794,"vw":30.33032},{"c":29.99,"h":30.8799,"l":29.9,"n":2392,"o":30.11,"t":"2025-02-18T05:00:00Z","v":99643,"vw":30.139637},{"c":30.12,"h":30.191,"l":28.84,"n":2874,"o":29.79,"t":"2025-02-19T05:00:00Z","v":114869,"vw":29.703453},{"c":28.29,"h":29.815,"l":28.0903,"n":3965,"o":29.8,"t":"2025-02-20T05:00:00Z","v":176452,"vw":28.501223},{"c":27.09,"h":28.77,"l":26.98,"n":4556,"o":28.77,"t":"2025-02-21T05:00:00Z","v":202409,"vw":27.506523},{"c":27.33,"h":28.15,"l":26.57,"n":2936,"o":27.07,"t":"2025-02-24T05:00:00Z","v":129586,"vw":27.383907},{"c":27.03,"h":27.6599,"l":26.465,"n":3501,"o":27.24,"t":"2025-02-25T05:00:00Z","v":148683,"vw":26.960361},{"c":27.87,"h":28.08,"l":26.7186,"n":3136,"o":26.83,"t":"2025-02-26T05:00:00Z","v":128387,"vw":27.745967},{"c":27.99,"h":28.98,"l":27.8,"n":2530,"o":28.07,"t":"2025-02-27T05:00:00Z","v":111079,"vw":28.340572},{"c":28.73,"h":29.14,"l":27.99,"n":2686,"o":27.99,"t":"2025-02-28T05:00:00Z","v":114992,"vw":28.681529},{"c":28.64,"h":29.78,"l":28.5,"n":4273,"o":28.81,"t":"2025-03-03T05:00:00Z","v":203752,"vw":28.968396},{"c":29.21,"h":29.81,"l":27.52,"n":4102,"o":27.72,"t":"2025-03-04T05:00:00Z","v":189862,"vw":28.606014},{"c":29.59,"h":29.66,"l":28.63,"n":3911,"o":29.21,"t":"2025-03-05T05:00:00Z","v":182266,"vw":29.207873},{"c":30.28,"h":35.44,"l":30,"n":13395,"o":31.76,"t":"2025-03-06T05:00:00Z","v":946510,"vw":32.661358},{"c":30.2,"h":30.95,"l":28.35,"n":6556,"o":30.28,"t":"2025-03-07T05:00:00Z","v":381674,"vw":29.543717},{"c":26.9,"h":29.23,"l":26.13,"n":7016,"o":29.12,"t":"2025-03-10T04:00:00Z","v":349049,"vw":27.124787},{"c":27.62,"h":27.99,"l":26.75,"n":5428,"o":27.09,"t":"2025-03-11T04:00:00Z","v":228765,"vw":27.357065},{"c":27.98,"h":28.4532,"l":27.1381,"n":4831,"o":28,"t":"2025-03-12T04:00:00Z","v":229386,"vw":27.73743},{"c":26.96,"h":27.825,"l":26.715,"n":3628,"o":27.78,"t":"2025-03-13T04:00:00Z","v":136788,"vw":27.1215},{"c":26.8,"h":27.7,"l":26.49,"n":3768,"o":27.49,"t":"2025-03-14T04:00:00Z","v":138883,"vw":26.939598},{"c":27.84,"h":27.89,"l":26.39,"n":3884,"o":26.39,"t":"2025-03-17T04:00:00Z","v":165022,"vw":27.396245},{"c":26.2,"h":27.5,"l":25.86,"n":3306,"o":27.5,"t":"2025-03-18T04:00:00Z","v":128641,"vw":26.329069},{"c":26.47,"h":26.56,"l":25.56,"n":3660,"o":26.06,"t":"2025-03-19T04:00:00Z","v":187579,"vw":26.241884},{"c":26.28,"h":27.1293,"l":25.87,"n":2809,"o":25.87,"t":"2025-03-20T04:00:00Z","v":100447,"vw":26.383943},{"c":26.45,"h":26.46,"l":25.58,"n":2720,"o":25.58,"t":"2025-03-21T04:00:00Z","v":247925,"vw":26.197525},{"c":27.47,"h":27.915,"l":27.07,"n":2811,"o":27.19,"t":"2025-03-24T04:00:00Z","v":125279,"vw":27.483527},{"c":27.65,"h":27.99,"l":27.355,"n":3085,"o":27.55,"t":"2025-03-25T04:00:00Z","v":107317,"vw":27.637334},{"c":26.57,"h":28.1,"l":26.28,"n":2100,"o":27.64,"t":"2025-03-26T04:00:00Z","v":88231,"vw":26.865085},{"c":25.81,"h":26.52,"l":25.48,"n":3470,"o":26.52,"t":"2025-03-27T04:00:00Z","v":143805,"vw":25.96374},{"c":25.99,"h":26,"l":25.25,"n":4592,"o":25.88,"t":"2025-03-28T04:00:00Z","v":214686,"vw":25.616696},{"c":25.56,"h":25.8912,"l":25.22,"n":3390,"o":25.22,"t":"2025-03-31T04:00:00Z","v":314156,"vw":25.573984},{"c":24.83,"h":25.57,"l":24.49,"n":4941,"o":25.4,"t":"2025-04-01T04:00:00Z","v":246103,"vw":24.964025},{"c":24.8,"h":25.34,"l":24.12,"n":4842,"o":24.2,"t":"2025-04-02T04:00:00Z","v":209357,"vw":24.800482},{"c":24.25,"h":24.615,"l":23.29,"n":3848,"o":23.65,"t":"2025-04-03T04:00:00Z","v":194706,"vw":24.128297},{"c":22.71,"h":23.79,"l":22.16,"n":6279,"o":23.5,"t":"2025-04-04T04:00:00Z","v":344015,"vw":22.866785},{"c":22.59,"h":24.05,"l":20.69,"n":5052,"o":21.16,"t":"2025-04-07T04:00:00Z","v":268849,"vw":22.390268},{"c":22.08,"h":24.06,"l":21.77,"n":3618,"o":24,"t":"2025-04-08T04:00:00Z","v":186283,"vw":22.456766},{"c":23.77,"h":24.125,"l":21.37,"n":5241,"o":21.93,"t":"2025-04-09T04:00:00Z","v":347597,"vw":23.269048},{"c":22.75,"h":23.4675,"l":21.99,"n":4276,"o":22.94,"t":"2025-04-10T04:00:00Z","v":216563,"vw":22.755488},{"c":22.32,"h":22.37,"l":20.88,"n":3852,"o":22.19,"t":"2025-04-11T04:00:00Z","v":211911,"vw":21.755634},{"c":23.24,"h":23.25,"l":21.92,"n":3620,"o":22.94,"t":"2025-04-14T04:00:00Z","v":174826,"vw":22.841232},{"c":23.75,"h":24.1,"l":23.295,"n":3736,"o":23.38,"t":"2025-04-15T04:00:00Z","v":161358,"vw":23.737354},{"c":24.61,"h":24.665,"l":23.58,"n":3835,"o":23.58,"t":"2025-04-16T04:00:00Z","v":164786,"vw":24.312295},{"c":24.38,"h":24.87,"l":24.05,"n":3158,"o":24.57,"t":"2025-04-17T04:00:00Z","v":142584,"vw":24.408203},{"c":23.72,"h":24.16,"l":23.0318,"n":2842,"o":24.16,"t":"2025-04-21T04:00:00Z","v":119943,"vw":23.508278},{"c":24.53,"h":24.79,"l":24.255,"n":3259,"o":24.36,"t":"2025-04-22T04:00:00Z","v":122204,"vw":24.531334},{"c":24.15,"h":24.865,"l":23.9,"n":3701,"o":24.74,"t":"2025-04-23T04:00:00Z","v":120804,"vw":24.257255},{"c":24.55,"h":24.58,"l":23.95,"n":4109,"o":24.03,"t":"2025-04-24T04:00:00Z","v":196940,"vw":24.397317},{"c":24.21,"h":24.25,"l":23.71,"n":3718,"o":24.16,"t":"2025-04-25T04:00:00Z","v":99538,"vw":24.065101},{"c":24.27,"h":24.505,"l":23.6685,"n":3225,"o":24.18,"t":"2025-04-28T04:00:00Z","v":95548,"vw":24.064377},{"c":24.07,"h":24.37,"l":23.85,"n":3332,"o":24.16,"t":"2025-04-29T04:00:00Z","v":88640,"vw":24.050623},{"c":23.12,"h":23.56,"l":22.96,"n":3596,"o":23.56,"t":"2025-04-30T04:00:00Z","v":154198,"vw":23.137753},{"c":23.13,"h":23.4215,"l":22.6,"n":3709,"o":23,"t":"2025-05-01T04:00:00Z","v":151396,"vw":23.081832},{"c":24.33,"h":24.38,"l":23.43,"n":3611,"o":23.61,"t":"2025-05-02T04:00:00Z","v":134051,"vw":24.056163},{"c":24.08,"h":24.45,"l":23.5662,"n":3085,"o":24.02,"t":"2025-05-05T04:00:00Z","v":92895,"vw":24.093405},{"c":24.02,"h":24.12,"l":23.48,"n":3081,"o":23.68,"t":"2025-05-06T04:00:00Z","v":123424,"vw":23.880485},{"c":24.46,"h":24.65,"l":23.855,"n":4071,"o":24.21,"t":"2025-05-07T04:00:00Z","v":185615,"vw":24.318594},{"c":20.57,"h":23.32,"l":20.24,"n":11032,"o":23.32,"t":"2025-05-08T04:00:00Z","v":728489,"vw":20.932139},{"c":20.53,"h":20.88,"l":19.92,"n":7787,"o":20.83,"t":"2025-05-09T04:00:00Z","v":367318,"vw":20.41584},{"c":22.08,"h":22.39,"l":21.09,"n":5369,"o":21.34,"t":"2025-05-12T04:00:00Z","v":300456,"vw":21.831469},{"c":22.71,"h":23.02,"l":21.61,"n":6516,"o":22.2,"t":"2025-05-13T04:00:00Z","v":323699,"vw":22.642795},{"c":22.1,"h":22.7,"l":21.61,"n":5381,"o":22.7,"t":"2025-05-14T04:00:00Z","v":266159,"vw":22.068243},{"c":22.33,"h":22.63,"l":21.805,"n":5070,"o":21.81,"t":"2025-05-15T04:00:00Z","v":197753,"vw":22.27364},{"c":22.67,"h":22.81,"l":21.97,"n":3572,"o":22.27,"t":"2025-05-16T04:00:00Z","v":186766,"vw":22.493558},{"c":22.52,"h":22.54,"l":22.05,"n":3146,"o":22.11,"t":"2025-05-19T04:00:00Z","v":106291,"vw":22.381492},{"c":22.98,"h":23,"l":22.25,"n":4758,"o":22.52,"t":"2025-05-20T04:00:00Z","v":215387,"vw":22.681162},{"c":22.12,"h":22.78,"l":21.8,"n":3533,"o":22.63,"t":"2025-05-21T04:00:00Z","v":171319,"vw":22.1834},{"c":22.21,"h":22.39,"l":21.99,"n":3174,"o":21.99,"t":"2025-05-22T04:00:00Z","v":125589,"vw":22.231409},{"c":22.34,"h":22.55,"l":21.99,"n":3260,"o":21.99,"t":"2025-05-23T04:00:00Z","v":108934,"vw":22.352521},{"c":23.07,"h":23.077,"l":22.335,"n":4507,"o":22.69,"t":"2025-05-27T04:00:00Z","v":198626,"vw":22.87155},{"c":23.5,"h":23.7,"l":22.93,"n":6038,"o":23.06,"t":"2025-05-28T04:00:00Z","v":257170,"vw":23.415241},{"c":23.33,"h":23.86,"l":22.91,"n":4599,"o":23.71,"t":"2025-05-29T04:00:00Z","v":207173,"vw":23.342468},{"c":23.56,"h":23.85,"l":23.12,"n":4824,"o":23.25,"t":"2025-05-30T04:00:00Z","v":240893,"vw":23.440188},{"c":24.63,"h":25.05,"l":22.88,"n":5288,"o":23.45,"t":"2025-06-02T04:00:00Z","v":350723,"vw":24.295335},{"c":24.35,"h":24.825,"l":24.07,"n":3827,"o":24.58,"t":"2025-06-03T04:00:00Z","v":206919,"vw":24.437004},{"c":25.12,"h":25.17,"l":24.0593,"n":3397,"o":24.37,"t":"2025-06-04T04:00:00Z","v":174311,"vw":24.714314},{"c":25.13,"h":25.43,"l":24.89,"n":4822,"o":24.89,"t":"2025-06-05T04:00:00Z","v":260408,"vw":25.175231},{"c":27.74,"h":27.77,"l":25.5,"n":5645,"o":25.5,"t":"2025-06-06T04:00:00Z","v":322256,"vw":27.111873},{"c":27.75,"h":28.34,"l":27.42,"n":5595,"o":28,"t":"2025-06-09T04:00:00Z","v":451392,"vw":27.837615},{"c":27.75,"h":27.94,"l":26.57,"n":4686,"o":27.84,"t":"2025-06-10T04:00:00Z","v":233764,"vw":27.442394},{"c":27.1,"h":28.26,"l":27.09,"n":5839,"o":27.79,"t":"2025-06-11T04:00:00Z","v":441297,"vw":27.370755},{"c":29.56,"h":31.61,"l":27.4,"n":16961,"o":27.81,"t":"2025-06-12T04:00:00Z","v":1411206,"vw":30.133751},{"c":28.26,"h":29.62,"l":28.08,"n":6929,"o":29,"t":"2025-06-13T04:00:00Z","v":382145,"vw":28.641692},{"c":29.29,"h":29.53,"l":27.75,"n":7989,"o":28.53,"t":"2025-06-16T04:00:00Z","v":395921,"vw":28.855369},{"c":28.43,"h":30.55,"l":28.39,"n":8474,"o":29.54,"t":"2025-06-17T04:00:00Z","v":344657,"vw":28.910493},{"c":29.06,"h":29.19,"l":28.3,"n":4249,"o":28.41,"t":"2025-06-18T04:00:00Z","v":202599,"vw":28.874411},{"c":28.51,"h":29.82,"l":28.28,"n":5293,"o":29.4,"t":"2025-06-20T04:00:00Z","v":309887,"vw":28.776726},{"c":28.56,"h":28.94,"l":27.42,"n":7455,"o":28.39,"t":"2025-06-23T04:00:00Z","v":321531,"vw":28.229499},{"c":27.91,"h":28.94,"l":27.6026,"n":5021,"o":28.81,"t":"2025-06-24T04:00:00Z","v":234053,"vw":28.134481},{"c":27.3,"h":27.95,"l":27.14,"n":5002,"o":27.84,"t":"2025-06-25T04:00:00Z","v":225053,"vw":27.340108},{"c":27.92,"h":28.15,"l":26.72,"n":4616,"o":27.53,"t":"2025-06-26T04:00:00Z","v":255550,"vw":27.58607},{"c":27.81,"h":27.94,"l":27.22,"n":4440,"o":27.74,"t":"2025-06-27T04:00:00Z","v":576494,"vw":27.750688},{"c":27.93,"h":28.49,"l":27.505,"n":5533,"o":28,"t":"2025-06-30T04:00:00Z","v":346895,"vw":27.897237},{"c":28,"h":29.72,"l":27.53,"n":7365,"o":28.24,"t":"2025-07-01T04:00:00Z","v":387012,"vw":28.225572},{"c":27.6,"h":28.335,"l":27.46,"n":5422,"o":28.07,"t":"2025-07-02T04:00:00Z","v":251332,"vw":27.785252},{"c":28.11,"h":28.32,"l":27.26,"n":2705,"o":27.43,"t":"2025-07-03T04:00:00Z","v":124889,"vw":27.898454},{"c":27.66,"h":28.55,"l":27.31,"n":4052,"o":27.99,"t":"2025-07-07T04:00:00Z","v":227381,"vw":27.853397},{"c":27.93,"h":28.13,"l":27.36,"n":5192,"o":27.77,"t":"2025-07-08T04:00:00Z","v":225276,"vw":27.77952},{"c":29.14,"h":29.835,"l":27.6964,"n":5246,"o":28.13,"t":"2025-07-09T04:00:00Z","v":438500,"vw":28.589536},{"c":27.46,"h":29,"l":27.43,"n":4234,"o":29,"t":"2025-07-10T04:00:00Z","v":265783,"vw":27.797357},{"c":25.97,"h":27.4008,"l":25.97,"n":4502,"o":27.4,"t":"2025-07-11T04:00:00Z","v":231918,"vw":26.397553},{"c":26.37,"h":26.47,"l":25.89,"n":3467,"o":25.89,"t":"2025-07-14T04:00:00Z","v":112281,"vw":26.265552},{"c":26.05,"h":26.68,"l":25.8,"n":3805,"o":26.4,"t":"2025-07-15T04:00:00Z","v":142873,"vw":26.151322},{"c":26.32,"h":26.67,"l":25.88,"n":3521,"o":26.32,"t":"2025-07-16T04:00:00Z","v":127428,"vw":26.251896},{"c":26.3,"h":26.54,"l":25.99,"n":4381,"o":26.05,"t":"2025-07-17T04:00:00Z","v":175162,"vw":26.275078},{"c":26.42,"h":26.965,"l":26.285,"n":3602,"o":26.53,"t":"2025-07-18T04:00:00Z","v":119930,"vw":26.533932},{"c":26.61,"h":26.82,"l":26.24,"n":3392,"o":26.49,"t":"2025-07-21T04:00:00Z","v":141694,"vw":26.518933},{"c":26.72,"h":26.95,"l":26.05,"n":3810,"o":26.52,"t":"2025-07-22T04:00:00Z","v":126705,"vw":26.711047},{"c":26.96,"h":27.41,"l":26.885,"n":3950,"o":27.09,"t":"2025-07-23T04:00:00Z","v":122540,"vw":27.037752},{"c":26.83,"h":27.22,"l":26.54,"n":3406,"o":26.8,"t":"2025-07-24T04:00:00Z","v":148751,"vw":26.907065},{"c":26.84,"h":27.23,"l":26.83,"n":4426,"o":27.1,"t":"2025-07-25T04:00:00Z","v":146672,"vw":26.968158},{"c":26.28,"h":27.03,"l":26.07,"n":5452,"o":27.03,"t":"2025-07-28T04:00:00Z","v":214160,"vw":26.434903},{"c":25.83,"h":26.68,"l":25.765,"n":4931,"o":26.36,"t":"2025-07-29T04:00:00Z","v":177254,"vw":26.172963},{"c":25.37,"h":26.1463,"l":25.1,"n":4046,"o":25.84,"t":"2025-07-30T04:00:00Z","v":161367,"vw":25.617324},{"c":25.84,"h":26.11,"l":25.41,"n":3439,"o":25.41,"t":"2025-07-31T04:00:00Z","v":87074,"vw":25.85715},{"c":25.36,"h":25.76,"l":24.75,"n":5824,"o":25.27,"t":"2025-08-01T04:00:00Z","v":124696,"vw":25.363625},{"c":26.64,"h":26.745,"l":25.5693,"n":4185,"o":25.72,"t":"2025-08-04T04:00:00Z","v":113785,"vw":26.435521},{"c":27.66,"h":27.805,"l":26.9,"n":4651,"o":27.12,"t":"2025-08-05T04:00:00Z","v":173906,"vw":27.496513},{"c":31.54,"h":32.42,"l":27.91,"n":9398,"o":28.07,"t":"2025-08-06T04:00:00Z","v":521046,"vw":30.795172},{"c":29.84,"h":32.19,"l":29.14,"n":7349,"o":32.1,"t":"2025-08-07T04:00:00Z","v":318089,"vw":29.988522},{"c":28.83,"h":30.81,"l":28.68,"n":6119,"o":30.55,"t":"2025-08-08T04:00:00Z","v":234157,"vw":29.3746},{"c":28.91,"h":29.15,"l":28.27,"n":4735,"o":28.45,"t":"2025-08-11T04:00:00Z","v":199073,"vw":28.767131},{"c":29.33,"h":29.69,"l":28.54,"n":4111,"o":29,"t":"2025-08-12T04:00:00Z","v":155281,"vw":29.268819},{"c":31.35,"h":31.455,"l":29.3716,"n":4642,"o":29.41,"t":"2025-08-13T04:00:00Z","v":198209,"vw":30.868463},{"c":30.91,"h":31.125,"l":30.3,"n":3544,"o":30.96,"t":"2025-08-14T04:00:00Z","v":125865,"vw":30.839285},{"c":30.8,"h":31.53,"l":30.64,"n":3072,"o":30.99,"t":"2025-08-15T04:00:00Z","v":162898,"vw":31.015704},{"c":31.62,"h":32.24,"l":29.82,"n":4702,"o":30.66,"t":"2025-08-18T04:00:00Z","v":271182,"vw":31.051722},{"c":31.07,"h":31.9753,"l":30.93,"n":4399,"o":31.76,"t":"2025-08-19T04:00:00Z","v":123140,"vw":31.122579},{"c":31.25,"h":31.475,"l":30.65,"n":3592,"o":31.09,"t":"2025-08-20T04:00:00Z","v":101755,"vw":31.221626},{"c":32.96,"h":32.99,"l":31,"n":3494,"o":31,"t":"2025-08-21T04:00:00Z","v":173329,"vw":32.536628},{"c":33.75,"h":34.08,"l":32.91,"n":5490,"o":33.11,"t":"2025-08-22T04:00:00Z","v":251744,"vw":33.712221},{"c":33.19,"h":33.7,"l":33.19,"n":3918,"o":33.38,"t":"2025-08-25T04:00:00Z","v":122434,"vw":33.351911},{"c":33.66,"h":33.68,"l":33.19,"n":4231,"o":33.19,"t":"2025-08-26T04:00:00Z","v":114484,"vw":33.516276},{"c":33.7,"h":33.73,"l":33.3,"n":3858,"o":33.58,"t":"2025-08-27T04:00:00Z","v":123370,"vw":33.604382},{"c":33.38,"h":33.9,"l":33.32,"n":3036,"o":33.9,"t":"2025-08-28T04:00:00Z","v":90320,"vw":33.518007},{"c":33.81,"h":33.93,"l":33,"n":3312,"o":33.47,"t":"2025-08-29T04:00:00Z","v":144112,"vw":33.647588},{"c":32.53,"h":33.76,"l":32.49,"n":3905,"o":33.26,"t":"2025-09-02T04:00:00Z","v":173546,"vw":32.872532},{"c":32.37,"h":32.98,"l":32.34,"n":3433,"o":32.98,"t":"2025-09-03T04:00:00Z","v":108558,"vw":32.579905},{"c":32.92,"h":33.16,"l":32.1,"n":4070,"o":32.42,"t":"2025-09-04T04:00:00Z","v":153347,"vw":32.642547},{"c":33.24,"h":33.26,"l":32.0001,"n":4239,"o":32.92,"t":"2025-09-05T04:00:00Z","v":159629,"vw":32.895877},{"c":36.59,"h":37.54,"l":33.4,"n":10060,"o":33.57,"t":"2025-09-08T04:00:00Z","v":508782,"vw":36.260778},{"c":36.97,"h":37.9,"l":35.22,"n":8057,"o":36.6,"t":"2025-09-09T04:00:00Z","v":359306,"vw":36.857833},{"c":35.6,"h":37.2299,"l":35.55,"n":4776,"o":37.05,"t":"2025-09-10T04:00:00Z","v":272179,"vw":36.013033},{"c":37.04,"h":37.06,"l":35.8,"n":3679,"o":35.8,"t":"2025-09-11T04:00:00Z","v":128046,"vw":36.539574},{"c":37.29,"h":37.46,"l":36.42,"n":3046,"o":37.14,"t":"2025-09-12T04:00:00Z","v":135043,"vw":37.054184},{"c":37.51,"h":38.98,"l":37.1,"n":7330,"o":37.5,"t":"2025-09-15T04:00:00Z","v":285701,"vw":37.800543},{"c":37.21,"h":37.61,"l":36.128,"n":4647,"o":37.47,"t":"2025-09-16T04:00:00Z","v":196356,"vw":37.069061},{"c":36.99,"h":38.23,"l":36.95,"n":5168,"o":37.32,"t":"2025-09-17T04:00:00Z","v":184177,"vw":37.412685},{"c":37.26,"h":38.24,"l":37.03,"n":4222,"o":37.55,"t":"2025-09-18T04:00:00Z","v":141908,"vw":37.406651},{"c":37.34,"h":37.61,"l":36.87,"n":3521,"o":37.36,"t":"2025-09-19T04:00:00Z","v":342049,"vw":37.342393},{"c":36.54,"h":37.3,"l":35.92,"n":4821,"o":37.3,"t":"2025-09-22T04:00:00Z","v":199229,"vw":36.562993},{"c":35.58,"h":36.89,"l":35.56,"n":4208,"o":36.68,"t":"2025-09-23T04:00:00Z","v":151995,"vw":36.054313},{"c":34.97,"h":36.015,"l":34.6451,"n":4025,"o":35.65,"t":"2025-09-24T04:00:00Z","v":145632,"vw":35.057671},{"c":34.75,"h":35.645,"l":34.02,"n":3985,"o":34.55,"t":"2025-09-25T04:00:00Z","v":109253,"vw":34.77951},{"c":35.44,"h":35.46,"l":34.635,"n":3393,"o":35.05,"t":"2025-09-26T04:00:00Z","v":96749,"vw":35.165356},{"c":35.44,"h":36.55,"l":35.37,"n":3247,"o":36.25,"t":"2025-09-29T04:00:00Z","v":87625,"vw":35.777682},{"c":36.16,"h":36.22,"l":35.23,"n":3747,"o":35.4,"t":"2025-09-30T04:00:00Z","v":106651,"vw":35.922475},{"c":35.73,"h":36.5032,"l":35.66,"n":3802,"o":35.89,"t":"2025-10-01T04:00:00Z","v":88759,"vw":35.911095},{"c":35.81,"h":35.94,"l":34.89,"n":3204,"o":35.59,"t":"2025-10-02T04:00:00Z","v":96911,"vw":35.512513},{"c":36.44,"h":36.9,"l":35.698,"n":3072,"o":35.81,"t":"2025-10-03T04:00:00Z","v":84701,"vw":36.474579},{"c":35.88,"h":36.675,"l":35.19,"n":4191,"o":36.5,"t":"2025-10-06T04:00:00Z","v":128163,"vw":35.938315},{"c":35.98,"h":36.8687,"l":35.78,"n":4660,"o":35.88,"t":"2025-10-07T04:00:00Z","v":129747,"vw":36.187139},{"c":36.65,"h":36.695,"l":36.05,"n":3749,"o":36.55,"t":"2025-10-08T04:00:00Z","v":98989,"vw":36.484371},{"c":35.88,"h":36.59,"l":35.1823,"n":3413,"o":36.58,"t":"2025-10-09T04:00:00Z","v":106922,"vw":35.852779},{"c":34.55,"h":36.2933,"l":34.4,"n":4143,"o":35.97,"t":"2025-10-10T04:00:00Z","v":138565,"vw":34.832024},{"c":34.14,"h":35.07,"l":33.45,"n":4298,"o":35.07,"t":"2025-10-13T04:00:00Z","v":133946,"vw":34.126872},{"c":35.46,"h":35.87,"l":33.86,"n":4777,"o":33.99,"t":"2025-10-14T04:00:00Z","v":107732,"vw":35.184492},{"c":35.83,"h":35.88,"l":35.1,"n":3159,"o":35.63,"t":"2025-10-15T04:00:00Z","v":104532,"vw":35.618434},{"c":34.09,"h":35.58,"l":34.04,"n":4335,"o":35.47,"t":"2025-10-16T04:00:00Z","v":95532,"vw":34.447078},{"c":34.3,"h":34.71,"l":33.6605,"n":4868,"o":33.7,"t":"2025-10-17T04:00:00Z","v":132187,"vw":34.201842},{"c":35.07,"h":35.6622,"l":34.54,"n":3581,"o":34.73,"t":"2025-10-20T04:00:00Z","v":75339,"vw":35.036373},{"c":34.91,"h":35.26,"l":34.48,"n":3109,"o":34.88,"t":"2025-10-21T04:00:00Z","v":87652,"vw":34.837815},{"c":35.37,"h":35.39,"l":34.19,"n":3160,"o":34.85,"t":"2025-10-22T04:00:00Z","v":97904,"vw":34.896779},{"c":36.86,"h":36.94,"l":35.35,"n":3659,"o":35.66,"t":"2025-10-23T04:00:00Z","v":120824,"vw":36.48803},{"c":36.88,"h":37.82,"l":36.64,"n":3576,"o":37.03,"t":"2025-10-24T04:00:00Z","v":126124,"vw":37.169415},{"c":37.25,"h":37.56,"l":36.65,"n":3462,"o":37.19,"t":"2025-10-27T04:00:00Z","v":87976,"vw":37.10451},{"c":36.68,"h":37.58,"l":36.4,"n":3654,"o":37.1,"t":"2025-10-28T04:00:00Z","v":73757,"vw":36.93472},{"c":36.97,"h":37.93,"l":36.51,"n":4395,"o":36.51,"t":"2025-10-29T04:00:00Z","v":101676,"vw":37.205248},{"c":37.18,"h":37.79,"l":36.39,"n":3615,"o":36.39,"t":"2025-10-30T04:00:00Z","v":148416,"vw":37.320295},{"c":36.78,"h":37.5599,"l":36.64,"n":5088,"o":37.01,"t":"2025-10-31T04:00:00Z","v":109992,"vw":36.917603},{"c":36.64,"h":37.615,"l":36.12,"n":8170,"o":36.5,"t":"2025-11-03T05:00:00Z","v":368300,"vw":36.723801},{"c":35.89,"h":36.83,"l":35.23,"n":8173,"o":36.13,"t":"2025-11-04T05:00:00Z","v":273510,"vw":35.913435},{"c":37.85,"h":38.725,"l":34.4,"n":8157,"o":34.96,"t":"2025-11-05T05:00:00Z","v":404026,"vw":37.30762},{"c":34.6,"h":38.41,"l":34.57,"n":6608,"o":38.28,"t":"2025-11-06T05:00:00Z","v":268190,"vw":35.599545},{"c":33.87,"h":34.48,"l":32.71,"n":9073,"o":34.37,"t":"2025-11-07T05:00:00Z","v":457635,"vw":33.719873},{"c":33.59,"h":35.58,"l":32.7,"n":8471,"o":35,"t":"2025-11-10T05:00:00Z","v":429429,"vw":33.666374},{"c":33.64,"h":34.3699,"l":32.86,"n":6436,"o":33.79,"t":"2025-11-11T05:00:00Z","v":311919,"vw":33.360128},{"c":33.61,"h":34.96,"l":33.555,"n":5525,"o":34.17,"t":"2025-11-12T05:00:00Z","v":241969,"vw":34.060598},{"c":32.44,"h":33.775,"l":32.1927,"n":5529,"o":33.32,"t":"2025-11-13T05:00:00Z","v":208646,"vw":32.642008},{"c":31.38,"h":32.3199,"l":31.04,"n":8028,"o":32,"t":"2025-11-14T05:00:00Z","v":403374,"vw":31.771071},{"c":31.54,"h":31.54,"l":30.56,"n":9180,"o":31.23,"t":"2025-11-17T05:00:00Z","v":443190,"vw":31.128472},{"c":32.12,"h":32.9199,"l":31.12,"n":5924,"o":31.41,"t":"2025-11-18T05:00:00Z","v":339657,"vw":32.105386},{"c":33.77,"h":33.95,"l":31.845,"n":7093,"o":32.12,"t":"2025-11-19T05:00:00Z","v":299170,"vw":33.333344},{"c":31.58,"h":34.59,"l":31.545,"n":8738,"o":33.92,"t":"2025-11-20T05:00:00Z","v":434721,"vw":32.665851},{"c":32.27,"h":32.66,"l":31.27,"n":6003,"o":31.62,"t":"2025-11-21T05:00:00Z","v":231218,"vw":32.05402},{"c":32.68,"h":33.045,"l":32.29,"n":5193,"o":32.29,"t":"2025-11-24T05:00:00Z","v":365360,"vw":32.673921},{"c":33.54,"h":33.63,"l":32.89,"n":3073,"o":32.89,"t":"2025-11-25T05:00:00Z","v":111810,"vw":33.413428},{"c":32.75,"h":33.614,"l":32.46,"n":4260,"o":33.29,"t":"2025-11-26T05:00:00Z","v":199393,"vw":32.950428},{"c":32.78,"h":33.2,"l":32.605,"n":2469,"o":32.72,"t":"2025-11-28T05:00:00Z","v":60322,"vw":32.840575},{"c":31.3,"h":32.52,"l":31.27,"n":3523,"o":32.28,"t":"2025-12-01T05:00:00Z","v":123481,"vw":31.599755},{"c":30.93,"h":32.37,"l":30.84,"n":3750,"o":31.8,"t":"2025-12-02T05:00:00Z","v":113046,"vw":31.258397},{"c":30.99,"h":31.1,"l":30.2,"n":4361,"o":31.03,"t":"2025-12-03T05:00:00Z","v":141576,"vw":30.887584},{"c":30.76,"h":31.28,"l":30.44,"n":5512,"o":30.97,"t":"2025-12-04T05:00:00Z","v":191557,"vw":30.863736},{"c":30.45,"h":31.095,"l":30.05,"n":4063,"o":30.84,"t":"2025-12-05T05:00:00Z","v":131032,"vw":30.394701},{"c":29.99,"h":30.71,"l":29.95,"n":5418,"o":30.71,"t":"2025-12-08T05:00:00Z","v":175932,"vw":30.146488},{"c":30.28,"h":30.49,"l":29.82,"n":3672,"o":29.82,"t":"2025-12-09T05:00:00Z","v":108861,"vw":30.248824},{"c":30.07,"h":30.46,"l":29.64,"n":4837,"o":30.21,"t":"2025-12-10T05:00:00Z","v":168782,"vw":30.119538},{"c":30.64,"h":31.03,"l":29.61,"n":5323,"o":29.76,"t":"2025-12-11T05:00:00Z","v":175805,"vw":30.546868},{"c":31.07,"h":31.28,"l":30.51,"n":4295,"o":30.76,"t":"2025-12-12T05:00:00Z","v":291345,"vw":31.004635},{"c":31.09,"h":31.58,"l":30.57,"n":5081,"o":31.23,"t":"2025-12-15T05:00:00Z","v":230004,"vw":31.025338},{"c":30.48,"h":31.4,"l":30.09,"n":4331,"o":31.03,"t":"2025-12-16T05:00:00Z","v":199221,"vw":30.563272},{"c":30.25,"h":30.99,"l":30,"n":5513,"o":30.75,"t":"2025-12-17T05:00:00Z","v":248805,"vw":30.350047},{"c":31.4,"h":31.4899,"l":30.12,"n":5595,"o":30.56,"t":"2025-12-18T05:00:00Z","v":224910,"vw":31.214964},{"c":30.89,"h":31.35,"l":30.46,"n":3401,"o":31.13,"t":"2025-12-19T05:00:00Z","v":277086,"vw":30.898123},{"c":31.25,"h":31.4,"l":30.3122,"n":4674,"o":30.77,"t":"2025-12-22T05:00:00Z","v":138892,"vw":31.08455},{"c":31.51,"h":31.69,"l":31,"n":2807,"o":31.07,"t":"2025-12-23T05:00:00Z","v":111294,"vw":31.419693},{"c":31.48,"h":31.63,"l":31.01,"n":1943,"o":31.35,"t":"2025-12-24T05:00:00Z","v":54192,"vw":31.432818},{"c":31.31,"h":31.45,"l":30.95,"n":2873,"o":31.45,"t":"2025-12-26T05:00:00Z","v":158820,"vw":31.112704},{"c":30.76,"h":31.13,"l":30.51,"n":4615,"o":30.85,"t":"2025-12-29T05:00:00Z","v":199860,"vw":30.745556},{"c":30.32,"h":30.76,"l":30.25,"n":3402,"o":30.53,"t":"2025-12-30T05:00:00Z","v":156087,"vw":30.450939},{"c":30.08,"h":30.695,"l":30.05,"n":2803,"o":30.32,"t":"2025-12-31T05:00:00Z","v":117127,"vw":30.248025},{"c":29.98,"h":30.32,"l":29.36,"n":4004,"o":30.32,"t":"2026-01-02T05:00:00Z","v":211826,"vw":29.795896},{"c":30.59,"h":30.86,"l":29.21,"n":3811,"o":29.89,"t":"2026-01-05T05:00:00Z","v":132241,"vw":30.450105},{"c":31.29,"h":31.3,"l":29.92,"n":3500,"o":30.46,"t":"2026-01-06T05:00:00Z","v":129502,"vw":30.858228},{"c":31.52,"h":31.7,"l":31.04,"n":3831,"o":31.39,"t":"2026-01-07T05:00:00Z","v":134572,"vw":31.426462},{"c":31.59,"h":32.61,"l":31.28,"n":4770,"o":31.55,"t":"2026-01-08T05:00:00Z","v":205124,"vw":31.807372},{"c":31.22,"h":31.79,"l":30.88,"n":3053,"o":31.52,"t":"2026-01-09T05:00:00Z","v":133111,"vw":31.363565},{"c":31.36,"h":31.41,"l":30.78,"n":3309,"o":31.14,"t":"2026-01-12T05:00:00Z","v":114531,"vw":31.260966},{"c":30.27,"h":31.35,"l":29.9,"n":3862,"o":31.35,"t":"2026-01-13T05:00:00Z","v":161403,"vw":30.415023},{"c":30.47,"h":30.8,"l":29.9,"n":4080,"o":30.1,"t":"2026-01-14T05:00:00Z","v":110300,"vw":30.305944},{"c":30.54,"h":30.89,"l":30.23,"n":4100,"o":30.47,"t":"2026-01-15T05:00:00Z","v":143369,"vw":30.58454},{"c":30.36,"h":30.78,"l":30.18,"n":3450,"o":30.39,"t":"2026-01-16T05:00:00Z","v":115076,"vw":30.479},{"c":30.12,"h":31.12,"l":29.63,"n":3843,"o":29.63,"t":"2026-01-20T05:00:00Z","v":115856,"vw":30.401464},{"c":30.92,"h":30.94,"l":29.98,"n":3736,"o":30.33,"t":"2026-01-21T05:00:00Z","v":137961,"vw":30.487182},{"c":31.29,"h":32.26,"l":30.63,"n":3533,"o":30.63,"t":"2026-01-22T05:00:00Z","v":115347,"vw":31.557632},{"c":30.9,"h":31.3,"l":30.63,"n":2930,"o":31.28,"t":"2026-01-23T05:00:00Z","v":93128,"vw":30.888452},{"c":30.84,"h":31.24,"l":30.73,"n":3215,"o":30.93,"t":"2026-01-26T05:00:00Z","v":101831,"vw":30.920179},{"c":30.89,"h":30.95,"l":30.41,"n":2693,"o":30.9,"t":"2026-01-27T05:00:00Z","v":85845,"vw":30.716316},{"c":30.65,"h":31.24,"l":30.63,"n":3110,"o":30.93,"t":"2026-01-28T05:00:00Z","v":101265,"vw":30.818113},{"c":30.5,"h":30.88,"l":30.05,"n":3313,"o":30.88,"t":"2026-01-29T05:00:00Z","v":89686,"vw":30.386423},{"c":29.8,"h":30.885,"l":29.655,"n":4446,"o":30.33,"t":"2026-01-30T05:00:00Z","v":152660,"vw":30.013043},{"c":30.15,"h":30.47,"l":29.72,"n":4746,"o":29.78,"t":"2026-02-02T05:00:00Z","v":170149,"vw":30.093423},{"c":30.21,"h":30.9099,"l":29.65,"n":2998,"o":30.26,"t":"2026-02-03T05:00:00Z","v":123469,"vw":30.051186},{"c":29.77,"h":30.51,"l":29.55,"n":3932,"o":30.19,"t":"2026-02-04T05:00:00Z","v":107257,"vw":29.869647},{"c":28.92,"h":30,"l":28.74,"n":3702,"o":29.53,"t":"2026-02-05T05:00:00Z","v":115368,"vw":29.378115},{"c":29.5,"h":29.84,"l":29.3,"n":3582,"o":29.52,"t":"2026-02-06T05:00:00Z","v":111869,"vw":29.518898},{"c":28.56,"h":29.18,"l":28.22,"n":4182,"o":29.14,"t":"2026-02-09T05:00:00Z","v":180843,"vw":28.691746},{"c":28.33,"h":28.85,"l":28.11,"n":2952,"o":28.61,"t":"2026-02-10T05:00:00Z","v":84730,"vw":28.387426},{"c":27.75,"h":28.47,"l":27.3087,"n":3657,"o":28.47,"t":"2026-02-11T05:00:00Z","v":177525,"vw":27.648451},{"c":27.65,"h":28.04,"l":27.115,"n":4155,"o":28,"t":"2026-02-12T05:00:00Z","v":147788,"vw":27.582604},{"c":28.26,"h":28.4,"l":27.41,"n":3517,"o":27.67,"t":"2026-02-13T05:00:00Z","v":81895,"vw":28.023794},{"c":28.88,"h":29.015,"l":28.09,"n":5908,"o":28.28,"t":"2026-02-17T05:00:00Z","v":282512,"vw":28.710609},{"c":28.32,"h":28.72,"l":28.17,"n":4751,"o":28.72,"t":"2026-02-18T05:00:00Z","v":179351,"vw":28.406798},{"c":28.51,"h":28.5616,"l":27.99,"n":3685,"o":28.29,"t":"2026-02-19T05:00:00Z","v":166788,"vw":28.414881},{"c":28.39,"h":28.74,"l":28.24,"n":3742,"o":28.51,"t":"2026-02-20T05:00:00Z","v":109243,"vw":28.468035},{"c":27.83,"h":28.39,"l":27.5,"n":5694,"o":28.39,"t":"2026-02-23T05:00:00Z","v":203812,"vw":27.834045},{"c":28.85,"h":28.95,"l":27.72,"n":5850,"o":27.79,"t":"2026-02-24T05:00:00Z","v":182705,"vw":28.598498},{"c":27.44,"h":30.97,"l":26.885,"n":6020,"o":29.72,"t":"2026-02-25T05:00:00Z","v":241080,"vw":28.214652},{"c":29.2,"h":29.64,"l":27.1602,"n":4815,"o":27.58,"t":"2026-02-26T05:00:00Z","v":234100,"vw":28.891284},{"c":28.76,"h":29.045,"l":27.88,"n":3572,"o":28.6,"t":"2026-02-27T05:00:00Z","v":151084,"vw":28.532357},{"c":28.36,"h":28.85,"l":28.1,"n":4250,"o":28.1,"t":"2026-03-02T05:00:00Z","v":182398,"vw":28.398599},{"c":27.7,"h":27.9,"l":26.988,"n":4256,"o":27.48,"t":"2026-03-03T05:00:00Z","v":189890,"vw":27.372346},{"c":28.07,"h":28.55,"l":27.94,"n":3197,"o":28.12,"t":"2026-03-04T05:00:00Z","v":100787,"vw":28.136664},{"c":27.16,"h":27.93,"l":26.6013,"n":3955,"o":27.77,"t":"2026-03-05T05:00:00Z","v":110882,"vw":27.073797},{"c":26.38,"h":27,"l":26.0035,"n":3819,"o":26.9,"t":"2026-03-06T05:00:00Z","v":136119,"vw":26.360312},{"c":26.26,"h":26.32,"l":25.2,"n":3978,"o":25.86,"t":"2026-03-09T04:00:00Z","v":150477,"vw":25.739692},{"c":26.04,"h":26.65,"l":25.9,"n":2605,"o":26.2,"t":"2026-03-10T04:00:00Z","v":98557,"vw":26.187689},{"c":25.71,"h":26.92,"l":25.28,"n":2520,"o":26.92,"t":"2026-03-11T04:00:00Z","v":84524,"vw":25.624568},{"c":25.16,"h":25.5,"l":24.81,"n":3635,"o":25.2,"t":"2026-03-12T04:00:00Z","v":163355,"vw":25.073055},{"c":25.31,"h":25.58,"l":25.05,"n":3066,"o":25.35,"t":"2026-03-13T04:00:00Z","v":90952,"vw":25.223739},{"c":25.74,"h":26,"l":25.5,"n":2748,"o":25.5,"t":"2026-03-16T04:00:00Z","v":64775,"vw":25.762149},{"c":26.34,"h":26.78,"l":25.87,"n":3546,"o":25.87,"t":"2026-03-17T04:00:00Z","v":149138,"vw":26.423782},{"c":25.85,"h":26.72,"l":25.72,"n":2682,"o":26.1,"t":"2026-03-18T04:00:00Z","v":97557,"vw":25.944131},{"c":25.65,"h":26.12,"l":25.44,"n":2864,"o":25.53,"t":"2026-03-19T04:00:00Z","v":109377,"vw":25.79466},{"c":25.58,"h":26.03,"l":25.315,"n":2960,"o":26.03,"t":"2026-03-20T04:00:00Z","v":184508,"vw":25.616234},{"c":26.21,"h":26.73,"l":25.82,"n":3075,"o":26.13,"t":"2026-03-23T04:00:00Z","v":115336,"vw":26.266679},{"c":25.83,"h":25.94,"l":25.23,"n":2486,"o":25.77,"t":"2026-03-24T04:00:00Z","v":107148,"vw":25.731459},{"c":25.86,"h":26.44,"l":25.67,"n":3231,"o":26.23,"t":"2026-03-25T04:00:00Z","v":90331,"vw":25.884061},{"c":25.86,"h":26.2399,"l":25.565,"n":3178,"o":25.58,"t":"2026-03-26T04:00:00Z","v":97305,"vw":25.849453},{"c":25.31,"h":26,"l":25.02,"n":2503,"o":25.58,"t":"2026-03-27T04:00:00Z","v":106166,"vw":25.420868},{"c":25.88,"h":25.99,"l":25.31,"n":2526,"o":25.44,"t":"2026-03-30T04:00:00Z","v":95081,"vw":25.748479},{"c":26.06,"h":26.82,"l":25.69,"n":2410,"o":26.09,"t":"2026-03-31T04:00:00Z","v":106728,"vw":26.10339},{"c":25.53,"h":26.3787,"l":25.49,"n":3513,"o":26.29,"t":"2026-04-01T04:00:00Z","v":110749,"vw":25.753909},{"c":25.86,"h":25.86,"l":25,"n":2438,"o":25.4,"t":"2026-04-02T04:00:00Z","v":74783,"vw":25.741468},{"c":25.8,"h":26.06,"l":25.63,"n":1828,"o":25.64,"t":"2026-04-06T04:00:00Z","v":43458,"vw":25.824729},{"c":25.5,"h":25.68,"l":25.2,"n":2047,"o":25.68,"t":"2026-04-07T04:00:00Z","v":73764,"vw":25.445509},{"c":26.57,"h":26.58,"l":25.8,"n":3350,"o":26.44,"t":"2026-04-08T04:00:00Z","v":156872,"vw":26.260399},{"c":26.06,"h":26.305,"l":25.33,"n":2593,"o":26.05,"t":"2026-04-09T04:00:00Z","v":91694,"vw":25.933296},{"c":25.65,"h":25.92,"l":24.98,"n":2089,"o":25.92,"t":"2026-04-10T04:00:00Z","v":77071,"vw":25.485371},{"c":26.65,"h":26.77,"l":25.51,"n":2010,"o":25.56,"t":"2026-04-13T04:00:00Z","v":83438,"vw":26.365937},{"c":27.21,"h":27.32,"l":26.71,"n":3207,"o":26.72,"t":"2026-04-14T04:00:00Z","v":136124,"vw":27.101559},{"c":27.67,"h":28,"l":27.13,"n":2811,"o":27.49,"t":"2026-04-15T04:00:00Z","v":110853,"vw":27.690733},{"c":27.9,"h":27.95,"l":27.4,"n":2134,"o":27.4,"t":"2026-04-16T04:00:00Z","v":83287,"vw":27.786875},{"c":28.89,"h":29.44,"l":28.47,"n":2705,"o":28.79,"t":"2026-04-17T04:00:00Z","v":86911,"vw":28.934719},{"c":28.7,"h":29.28,"l":28.26,"n":3249,"o":28.8,"t":"2026-04-20T04:00:00Z","v":131048,"vw":28.79513},{"c":28.47,"h":29.19,"l":28.27,"n":3019,"o":28.7,"t":"2026-04-21T04:00:00Z","v":81642,"vw":28.541406},{"c":28.81,"h":28.84,"l":28.4,"n":2001,"o":28.47,"t":"2026-04-22T04:00:00Z","v":42333,"vw":28.739852},{"c":28.48,"h":28.91,"l":28.39,"n":2126,"o":28.82,"t":"2026-04-23T04:00:00Z","v":49598,"vw":28.581937},{"c":28.72,"h":29,"l":28.2603,"n":2355,"o":28.37,"t":"2026-04-24T04:00:00Z","v":50981,"vw":28.710357},{"c":28.73,"h":29.15,"l":28.465,"n":2654,"o":28.69,"t":"2026-04-27T04:00:00Z","v":91128,"vw":28.766669},{"c":28.77,"h":29,"l":28.41,"n":2945,"o":28.7,"t":"2026-04-28T04:00:00Z","v":70744,"vw":28.768845},{"c":28.22,"h":28.585,"l":27.76,"n":3857,"o":28.51,"t":"2026-04-29T04:00:00Z","v":119878,"vw":28.225087},{"c":26.33,"h":27.07,"l":24.0801,"n":7326,"o":24.15,"t":"2026-04-30T04:00:00Z","v":279339,"vw":26.329102},{"c":27.73,"h":27.97,"l":26.41,"n":4484,"o":26.6,"t":"2026-05-01T04:00:00Z","v":149337,"vw":27.406113},{"c":27.49,"h":28.52,"l":27.09,"n":5329,"o":27.48,"t":"2026-05-04T04:00:00Z","v":206034,"vw":27.829145},{"c":28.31,"h":28.47,"l":27.49,"n":3242,"o":27.49,"t":"2026-05-05T04:00:00Z","v":123242,"vw":28.139792},{"c":27.39,"h":28.725,"l":26.99,"n":3847,"o":28.34,"t":"2026-05-06T04:00:00Z","v":140262,"vw":27.575629},{"c":27.46,"h":28.185,"l":27.08,"n":2618,"o":27.5,"t":"2026-05-07T04:00:00Z","v":92612,"vw":27.636309},{"c":27.31,"h":27.445,"l":26.905,"n":2526,"o":27.19,"t":"2026-05-08T04:00:00Z","v":82825,"vw":27.208897},{"c":27,"h":27.605,"l":26.92,"n":2505,"o":27.27,"t":"2026-05-11T04:00:00Z","v":85773,"vw":27.120893},{"c":26.86,"h":27.35,"l":26.7,"n":2489,"o":26.96,"t":"2026-05-12T04:00:00Z","v":77316,"vw":26.915247},{"c":26.38,"h":27.25,"l":26.22,"n":2484,"o":27.11,"t":"2026-05-13T04:00:00Z","v":89899,"vw":26.701308},{"c":26.73,"h":27.5,"l":26.43,"n":2705,"o":26.47,"t":"2026-05-14T04:00:00Z","v":73777,"vw":26.750708},{"c":26.05,"h":26.5,"l":25.87,"n":4043,"o":26.35,"t":"2026-05-15T04:00:00Z","v":180125,"vw":26.074029},{"c":26.62,"h":26.75,"l":25.61,"n":4065,"o":26.01,"t":"2026-05-18T04:00:00Z","v":247542,"vw":26.514912},{"c":25.81,"h":26.69,"l":25.75,"n":5575,"o":26.5,"t":"2026-05-19T04:00:00Z","v":151078,"vw":26.031863},{"c":25.99,"h":26.52,"l":25.55,"n":4009,"o":25.88,"t":"2026-05-20T04:00:00Z","v":121008,"vw":26.039395},{"c":25.95,"h":26,"l":25.35,"n":3685,"o":25.64,"t":"2026-05-21T04:00:00Z","v":105720,"vw":25.830747},{"c":26.2,"h":26.21,"l":25.73,"n":2793,"o":25.87,"t":"2026-05-22T04:00:00Z","v":125615,"vw":26.052754},{"c":26.6,"h":26.76,"l":25.93,"n":4806,"o":26.19,"t":"2026-05-26T04:00:00Z","v":197214,"vw":26.339777},{"c":25.93,"h":27.03,"l":25.56,"n":3802,"o":26.67,"t":"2026-05-27T04:00:00Z","v":101755,"vw":26.095305},{"c":25.79,"h":26.1,"l":25.7,"n":2823,"o":25.73,"t":"2026-05-28T04:00:00Z","v":77197,"vw":25.871141},{"c":25.87,"h":25.94,"l":25.52,"n":3519,"o":25.72,"t":"2026-05-29T04:00:00Z","v":156052,"vw":25.801399},{"c":25.9,"h":26.29,"l":25.28,"n":4113,"o":25.76,"t":"2026-06-01T04:00:00Z","v":142574,"vw":25.919803},{"c":25.4,"h":26.28,"l":25.24,"n":3107,"o":25.68,"t":"2026-06-02T04:00:00Z","v":104477,"vw":25.501624},{"c":24.09,"h":25.29,"l":24.08,"n":4898,"o":25.29,"t":"2026-06-03T04:00:00Z","v":142962,"vw":24.346395},{"c":24.39,"h":24.91,"l":24.11,"n":2546,"o":24.41,"t":"2026-06-04T04:00:00Z","v":80901,"vw":24.385391},{"c":24.82,"h":25.18,"l":24.25,"n":2066,"o":24.25,"t":"2026-06-05T04:00:00Z","v":82547,"vw":24.801086},{"c":24.54,"h":25.12,"l":24.53,"n":3075,"o":25.12,"t":"2026-06-08T04:00:00Z","v":77099,"vw":24.630375},{"c":24.75,"h":25.39,"l":24.5,"n":2475,"o":24.74,"t":"2026-06-09T04:00:00Z","v":102267,"vw":24.803925},{"c":25.7,"h":26.49,"l":25.235,"n":3550,"o":25.235,"t":"2026-06-10T04:00:00Z","v":151460,"vw":25.921696},{"c":25.47,"h":25.88,"l":25.2601,"n":2884,"o":25.64,"t":"2026-06-11T04:00:00Z","v":87644,"vw":25.519288},{"c":25.54,"h":25.975,"l":25.3197,"n":2328,"o":25.54,"t":"2026-06-12T04:00:00Z","v":60826,"vw":25.550549},{"c":25.24,"h":26,"l":25.15,"n":2725,"o":25.81,"t":"2026-06-15T04:00:00Z","v":77564,"vw":25.433564},{"c":25.86,"h":25.88,"l":25.15,"n":2363,"o":25.5,"t":"2026-06-16T04:00:00Z","v":66173,"vw":25.755919},{"c":25.03,"h":26,"l":24.77,"n":3221,"o":25.68,"t":"2026-06-17T04:00:00Z","v":120593,"vw":25.17999},{"c":25.96,"h":25.99,"l":25.02,"n":3503,"o":25.24,"t":"2026-06-18T04:00:00Z","v":193463,"vw":25.751679},{"c":25.78,"h":26.51,"l":25.695,"n":3226,"o":26.21,"t":"2026-06-22T04:00:00Z","v":98787,"vw":25.940783},{"c":26.33,"h":26.49,"l":25.9001,"n":3049,"o":25.91,"t":"2026-06-23T04:00:00Z","v":238479,"vw":26.174563},{"c":26.65,"h":27.16,"l":26.26,"n":2806,"o":26.39,"t":"2026-06-24T04:00:00Z","v":99814,"vw":26.771369},{"c":25.87,"h":26.58,"l":25.74,"n":3501,"o":26.43,"t":"2026-06-25T04:00:00Z","v":140111,"vw":25.948936},{"c":27.46,"h":27.52,"l":25.445,"n":4501,"o":25.97,"t":"2026-06-26T04:00:00Z","v":802864,"vw":27.39615},{"c":27.08,"h":27.455,"l":26.57,"n":4596,"o":27.42,"t":"2026-06-29T04:00:00Z","v":220220,"vw":27.184841},{"c":28.26,"h":29.05,"l":27.34,"n":5881,"o":27.34,"t":"2026-06-30T04:00:00Z","v":306592,"vw":28.351964},{"c":29.34,"h":29.64,"l":28.1,"n":5207,"o":28.5,"t":"2026-07-01T04:00:00Z","v":216218,"vw":29.253421},{"c":28.93,"h":29.7,"l":28.015,"n":4797,"o":29.5,"t":"2026-07-02T04:00:00Z","v":174141,"vw":28.964173},{"c":28.08,"h":28.9,"l":27.94,"n":4059,"o":28.65,"t":"2026-07-06T04:00:00Z","v":134549,"vw":28.179017},{"c":28.42,"h":28.77,"l":27.63,"n":4374,"o":28.43,"t":"2026-07-07T04:00:00Z","v":149431,"vw":28.425181},{"c":28.81,"h":28.86,"l":27.9484,"n":4080,"o":28.75,"t":"2026-07-08T04:00:00Z","v":134611,"vw":28.616557},{"c":28.91,"h":29.08,"l":28.24,"n":3037,"o":28.53,"t":"2026-07-09T04:00:00Z","v":100240,"vw":28.73585},{"c":28.76,"h":29.18,"l":28.23,"n":2442,"o":29.13,"t":"2026-07-10T04:00:00Z","v":84318,"vw":28.840672},{"c":29.68,"h":29.85,"l":28.615,"n":3727,"o":29,"t":"2026-07-13T04:00:00Z","v":189307,"vw":29.436286},{"c":28.52,"h":29.49,"l":28.41,"n":3077,"o":29.49,"t":"2026-07-14T04:00:00Z","v":207825,"vw":28.797612},{"c":28.58,"h":28.78,"l":28.05,"n":3305,"o":28.34,"t":"2026-07-15T04:00:00Z","v":151101,"vw":28.419032},{"c":29.2,"h":29.44,"l":28.1598,"n":2620,"o":28.51,"t":"2026-07-16T04:00:00Z","v":102592,"vw":29.124768},{"c":29.33,"h":29.8,"l":28.94,"n":4377,"o":28.94,"t":"2026-07-17T04:00:00Z","v":106142,"vw":29.219512},{"c":29.43,"h":29.74,"l":29.01,"n":3993,"o":29.28,"t":"2026-07-20T04:00:00Z","v":91831,"vw":29.500116},{"c":29.06,"h":29.23,"l":28.55,"n":3043,"o":29.09,"t":"2026-07-21T04:00:00Z","v":116407,"vw":28.875152},{"c":27.98,"h":29.08,"l":27.65,"n":3865,"o":29.08,"t":"2026-07-22T04:00:00Z","v":140520,"vw":27.991203},{"c":27.43,"h":27.83,"l":27.05,"n":2543,"o":27.53,"t":"2026-07-23T04:00:00Z","v":93932,"vw":27.504208},{"c":27.76,"h":28.2399,"l":27.3,"n":2137,"o":27.97,"t":"2026-07-24T04:00:00Z","v":91438,"vw":27.644417},{"c":29.15,"h":29.2,"l":28.21,"n":2818,"o":28.21,"t":"2026-07-27T04:00:00Z","v":99599,"vw":28.954687},{"c":30.29,"h":31,"l":29.37,"n":4410,"o":29.37,"t":"2026-07-28T04:00:00Z","v":217207,"vw":30.184962},{"c":29.83,"h":30.37,"l":29.37,"n":3652,"o":29.84,"t":"2026-07-29T04:00:00Z","v":180666,"vw":29.89309},{"c":31.88,"h":34.22,"l":31.62,"n":5851,"o":32,"t":"2026-07-30T04:00:00Z","v":340382,"vw":33.155492},{"c":31.45,"h":32.03,"l":30.65,"n":4833,"o":31.6,"t":"2026-07-31T04:00:00Z","v":189437,"vw":31.37063},{"c":32.55,"h":32.86,"l":31.31,"n":5809,"o":31.45,"t":"2026-08-03T04:00:00Z","v":266383,"vw":32.254245},{"c":32.94,"h":33.6005,"l":31.78,"n":5089,"o":31.78,"t":"2026-08-04T04:00:00Z","v":178337,"vw":32.977038},{"c":32.33,"h":33.21,"l":32.24,"n":4270,"o":32.94,"t":"2026-08-05T04:00:00Z","v":180841,"vw":32.642631},{"c":33.39,"h":33.39,"l":31.89,"n":6122,"o":32.03,"t":"2026-08-06T04:00:00Z","v":426227,"vw":32.669025},{"c":32.62,"h":33.4651,"l":32.28,"n":3629,"o":33.29,"t":"2026-08-07T04:00:00Z","v":132408,"vw":32.826671},{"c":32.43,"h":32.76,"l":31.91,"n":4334,"o":32.64,"t":"2026-08-10T04:00:00Z","v":161411,"vw":32.397196},{"c":33.39,"h":33.4,"l":32.13,"n":4211,"o":32.38,"t":"2026-08-11T04:00:00Z","v":193174,"vw":33.011141},{"c":32.91,"h":33.38,"l":32.68,"n":4553,"o":33.1,"t":"2026-08-12T04:00:00Z","v":138299,"vw":32.922049},{"c":32.93,"h":33.63,"l":32.8359,"n":3779,"o":33.32,"t":"2026-08-13T04:00:00Z","v":138909,"vw":33.079801},{"c":33.04,"h":33.39,"l":32.79,"n":2851,"o":33.05,"t":"2026-08-14T04:00:00Z","v":124496,"vw":33.188275},{"c":32.64,"h":33.4,"l":32.49,"n":5333,"o":33,"t":"2026-08-17T04:00:00Z","v":161026,"vw":32.888296},{"c":32.95,"h":33.28,"l":32.35,"n":4639,"o":32.57,"t":"2026-08-18T04:00:00Z","v":176147,"vw":32.842649},{"c":32.64,"h":33.42,"l":32.4925,"n":3946,"o":32.69,"t":"2026-08-19T04:00:00Z","v":223542,"vw":32.927271},{"c":32.69,"h":32.98,"l":32.02,"n":4297,"o":32.57,"t":"2026-08-20T04:00:00Z","v":229623,"vw":32.692575},{"c":33.12,"h":33.3641,"l":32.29,"n":4444,"o":32.5,"t":"2026-08-21T04:00:00Z","v":250104,"vw":33.040405},{"c":33.25,"h":33.89,"l":32.87,"n":5509,"o":33.12,"t":"2026-08-24T04:00:00Z","v":274541,"vw":33.373681},{"c":33.6,"h":33.8012,"l":32.7,"n":3738,"o":33.22,"t":"2026-08-25T04:00:00Z","v":168381,"vw":33.34622},{"c":32.96,"h":33.6,"l":32.9,"n":3976,"o":33.04,"t":"2026-08-26T04:00:00Z","v":124337,"vw":33.115047},{"c":32.61,"h":33,"l":32.17,"n":4469,"o":32.68,"t":"2026-08-27T04:00:00Z","v":137920,"vw":32.649996},{"c":33.18,"h":33.85,"l":32.33,"n":3869,"o":32.33,"t":"2026-08-28T04:00:00Z","v":139203,"vw":33.331828},{"c":32.87,"h":33.6272,"l":32.52,"n":3929,"o":33.03,"t":"2026-08-31T04:00:00Z","v":205825,"vw":32.783997},{"c":33.21,"h":33.28,"l":32.35,"n":6706,"o":32.53,"t":"2026-09-01T04:00:00Z","v":229586,"vw":32.924992},{"c":33.9,"h":34.04,"l":33.11,"n":7088,"o":33.3,"t":"2026-09-02T04:00:00Z","v":189744,"vw":33.802473},{"c":34.19,"h":34.88,"l":33.78,"n":5495,"o":34.16,"t":"2026-09-03T04:00:00Z","v":255576,"vw":34.154533},{"c":33.87,"h":34.07,"l":33.205,"n":3443,"o":33.58,"t":"2026-09-04T04:00:00Z","v":116191,"vw":33.770462},{"c":32.66,"h":33.77,"l":32.57,"n":4537,"o":33.43,"t":"2026-09-08T04:00:00Z","v":131079,"vw":32.858919},{"c":32.12,"h":32.5,"l":31.74,"n":5376,"o":32.25,"t":"2026-09-09T04:00:00Z","v":185795,"vw":32.042563},{"c":32.06,"h":32.11,"l":31.57,"n":4299,"o":32.03,"t":"2026-09-10T04:00:00Z","v":133730,"vw":31.931138},{"c":32,"h":32.9487,"l":31.66,"n":3439,"o":32.61,"t":"2026-09-11T04:00:00Z","v":92783,"vw":31.955265},{"c":32.32,"h":32.45,"l":31.82,"n":3601,"o":32.25,"t":"2026-09-14T04:00:00Z","v":100877,"vw":32.278519},{"c":32.55,"h":32.55,"l":31.86,"n":3361,"o":32.25,"t":"2026-09-15T04:00:00Z","v":101298,"vw":32.3717},{"c":31.88,"h":32.5717,"l":31.5432,"n":3624,"o":32.25,"t":"2026-09-16T04:00:00Z","v":143602,"vw":31.923008},{"c":32,"h":32.185,"l":31.73,"n":4493,"o":31.97,"t":"2026-09-17T04:00:00Z","v":146380,"vw":31.962661},{"c":31.24,"h":31.97,"l":31.24,"n":3726,"o":31.9,"t":"2026-09-18T04:00:00Z","v":571461,"vw":31.351284},{"c":31.53,"h":31.7725,"l":31.1086,"n":4855,"o":31.65,"t":"2026-09-21T04:00:00Z","v":208777,"vw":31.494835},{"c":31.37,"h":31.78,"l":30.24,"n":5584,"o":31.78,"t":"2026-09-22T04:00:00Z","v":259952,"vw":31.244941},{"c":29.71,"h":31.085,"l":29.68,"n":4329,"o":31.01,"t":"2026-09-23T04:00:00Z","v":179951,"vw":30.158463},{"c":30.24,"h":30.43,"l":29.56,"n":4629,"o":29.56,"t":"2026-09-24T04:00:00Z","v":215499,"vw":30.220294},{"c":30.61,"h":31.17,"l":30.1,"n":5062,"o":30.41,"t":"2026-09-25T04:00:00Z","v":194841,"vw":30.735198},{"c":30.85,"h":30.995,"l":29.8,"n":4488,"o":30.33,"t":"2026-09-28T04:00:00Z","v":210475,"vw":30.764136},{"c":30.99,"h":31.09,"l":30.3,"n":4739,"o":30.64,"t":"2026-09-29T04:00:00Z","v":156991,"vw":30.778831},{"c":30.77,"h":31.43,"l":30.635,"n":3009,"o":31.08,"t":"2026-09-30T04:00:00Z","v":111083,"vw":30.780062},{"c":31.51,"h":31.83,"l":30.68,"n":3996,"o":30.75,"t":"2026-10-01T04:00:00Z","v":130817,"vw":31.426199},{"c":32.24,"h":32.25,"l":31.525,"n":4242,"o":31.89,"t":"2026-10-02T04:00:00Z","v":158302,"vw":32.021204},{"c":32.2,"h":32.4548,"l":32.01,"n":3154,"o":32.24,"t":"2026-10-05T04:00:00Z","v":118850,"vw":32.19417},{"c":32.48,"h":32.9073,"l":32.27,"n":3709,"o":32.27,"t":"2026-10-06T04:00:00Z","v":112264,"vw":32.523697},{"c":32.41,"h":32.81,"l":32.045,"n":3791,"o":32.29,"t":"2026-10-07T04:00:00Z","v":179329,"vw":32.37048},{"c":34.21,"h":34.21,"l":32.43,"n":5324,"o":32.47,"t":"2026-10-08T04:00:00Z","v":219339,"vw":33.732029},{"c":33.97,"h":34.56,"l":33.2,"n":3869,"o":34.18,"t":"2026-10-09T04:00:00Z","v":143636,"vw":33.825545},{"c":34.31,"h":34.43,"l":33.795,"n":5617,"o":34.04,"t":"2026-10-12T04:00:00Z","v":343861,"vw":34.199619},{"c":34.35,"h":34.99,"l":34.08,"n":4837,"o":34.66,"t":"2026-10-13T04:00:00Z","v":210300,"vw":34.368804},{"c":34.39,"h":34.64,"l":33.775,"n":4297,"o":34.2,"t":"2026-10-14T04:00:00Z","v":136052,"vw":34.284076},{"c":35.26,"h":35.505,"l":34.59,"n":4532,"o":34.63,"t":"2026-10-15T04:00:00Z","v":250069,"vw":35.184353},{"c":35.28,"h":35.8696,"l":35.26,"n":4262,"o":35.26,"t":"2026-10-16T04:00:00Z","v":157202,"vw":35.417087},{"c":35.5,"h":35.905,"l":35,"n":4790,"o":35.13,"t":"2026-10-19T04:00:00Z","v":278391,"vw":35.519037},{"c":37.33,"h":37.334,"l":35.7,"n":6566,"o":35.73,"t":"2026-10-20T04:00:00Z","v":678692,"vw":36.589971},{"c":38.39,"h":38.44,"l":37.13,"n":6288,"o":37.33,"t":"2026-10-21T04:00:00Z","v":416155,"vw":37.926621},{"c":38.58,"h":39.39,"l":37.855,"n":6320,"o":38.53,"t":"2026-10-22T04:00:00Z","v":325816,"vw":38.689132}],"volatilityBars":[{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-09-21T13:00:00Z","v":167,"vw":31.09},{"c":31.6,"h":31.65,"l":31.3,"n":34,"o":31.65,"t":"2026-09-21T13:30:00Z","v":3048,"vw":31.513115},{"c":31.39,"h":31.595,"l":31.39,"n":15,"o":31.595,"t":"2026-09-21T13:45:00Z","v":700,"vw":31.555},{"c":31.45,"h":31.66,"l":31.423,"n":17,"o":31.66,"t":"2026-09-21T14:00:00Z","v":1170,"vw":31.46732},{"c":31.665,"h":31.715,"l":31.56,"n":7,"o":31.56,"t":"2026-09-21T14:15:00Z","v":508,"vw":31.66375},{"c":31.67,"h":31.67,"l":31.59,"n":10,"o":31.59,"t":"2026-09-21T14:30:00Z","v":530,"vw":31.645309},{"c":31.69,"h":31.69,"l":31.61,"n":57,"o":31.68,"t":"2026-09-21T14:45:00Z","v":2668,"vw":31.665909},{"c":31.67,"h":31.7725,"l":31.67,"n":166,"o":31.7,"t":"2026-09-21T15:00:00Z","v":6182,"vw":31.72223},{"c":31.63,"h":31.65,"l":31.63,"n":35,"o":31.65,"t":"2026-09-21T15:15:00Z","v":808,"vw":31.64},{"c":31.56,"h":31.58,"l":31.56,"n":42,"o":31.58,"t":"2026-09-21T15:30:00Z","v":892,"vw":31.566},{"c":31.72,"h":31.72,"l":31.605,"n":145,"o":31.605,"t":"2026-09-21T16:00:00Z","v":6675,"vw":31.684717},{"c":31.765,"h":31.765,"l":31.71,"n":46,"o":31.765,"t":"2026-09-21T16:15:00Z","v":2626,"vw":31.762473},{"c":31.64,"h":31.68,"l":31.64,"n":12,"o":31.66,"t":"2026-09-21T16:30:00Z","v":555,"vw":31.66},{"c":31.28,"h":31.58,"l":31.27,"n":160,"o":31.58,"t":"2026-09-21T16:45:00Z","v":10422,"vw":31.349638},{"c":31.37,"h":31.37,"l":31.37,"n":10,"o":31.37,"t":"2026-09-21T17:00:00Z","v":293,"vw":31.37},{"c":31.3,"h":31.32,"l":31.3,"n":66,"o":31.31,"t":"2026-09-21T17:15:00Z","v":1737,"vw":31.31125},{"c":31.15,"h":31.24,"l":31.15,"n":88,"o":31.24,"t":"2026-09-21T17:30:00Z","v":2258,"vw":31.207818},{"c":31.1086,"h":31.15,"l":31.1086,"n":39,"o":31.14,"t":"2026-09-21T17:45:00Z","v":1696,"vw":31.121469},{"c":31.17,"h":31.18,"l":31.16,"n":64,"o":31.16,"t":"2026-09-21T18:00:00Z","v":1330,"vw":31.172},{"c":31.24,"h":31.24,"l":31.21,"n":44,"o":31.21,"t":"2026-09-21T18:15:00Z","v":1059,"vw":31.228},{"c":31.27,"h":31.27,"l":31.13,"n":242,"o":31.22,"t":"2026-09-21T18:30:00Z","v":10906,"vw":31.178459},{"c":31.33,"h":31.355,"l":31.28,"n":58,"o":31.28,"t":"2026-09-21T18:45:00Z","v":1660,"vw":31.325},{"c":31.345,"h":31.35,"l":31.34,"n":34,"o":31.35,"t":"2026-09-21T19:00:00Z","v":958,"vw":31.345},{"c":31.5,"h":31.54,"l":31.35,"n":596,"o":31.41,"t":"2026-09-21T19:15:00Z","v":23731,"vw":31.412041},{"c":31.669,"h":31.69,"l":31.5,"n":414,"o":31.52,"t":"2026-09-21T19:30:00Z","v":15524,"vw":31.581184},{"c":31.54,"h":31.63,"l":31.49,"n":919,"o":31.63,"t":"2026-09-21T19:45:00Z","v":39743,"vw":31.536915},{"c":31.53,"h":31.53,"l":31.53,"n":15,"o":31.53,"t":"2026-09-21T20:00:00Z","v":56171,"vw":31.53},{"c":31.37,"h":31.78,"l":31.35,"n":60,"o":31.78,"t":"2026-09-22T13:30:00Z","v":9971,"vw":31.646986},{"c":31.165,"h":31.28,"l":31.06,"n":42,"o":31.28,"t":"2026-09-22T13:45:00Z","v":1485,"vw":31.184118},{"c":30.913,"h":31.26,"l":30.913,"n":78,"o":31.23,"t":"2026-09-22T14:00:00Z","v":3653,"vw":31.13903},{"c":30.74,"h":31.08,"l":30.63,"n":205,"o":31.08,"t":"2026-09-22T14:15:00Z","v":9373,"vw":30.771052},{"c":30.62,"h":30.66,"l":30.62,"n":33,"o":30.66,"t":"2026-09-22T14:30:00Z","v":836,"vw":30.64},{"c":30.47,"h":30.61,"l":30.47,"n":83,"o":30.61,"t":"2026-09-22T14:45:00Z","v":2041,"vw":30.506},{"c":30.41,"h":30.41,"l":30.24,"n":211,"o":30.36,"t":"2026-09-22T15:00:00Z","v":7348,"vw":30.323317},{"c":30.51,"h":30.51,"l":30.47,"n":32,"o":30.47,"t":"2026-09-22T15:15:00Z","v":1157,"vw":30.49375},{"c":30.54,"h":30.54,"l":30.48,"n":48,"o":30.48,"t":"2026-09-22T15:30:00Z","v":1571,"vw":30.491818},{"c":30.45,"h":30.45,"l":30.45,"n":18,"o":30.45,"t":"2026-09-22T15:45:00Z","v":349,"vw":30.45},{"c":30.55,"h":30.55,"l":30.44,"n":45,"o":30.44,"t":"2026-09-22T16:00:00Z","v":1715,"vw":30.510769},{"c":30.73,"h":30.74,"l":30.585,"n":105,"o":30.585,"t":"2026-09-22T16:15:00Z","v":3459,"vw":30.65832},{"c":31.04,"h":31.05,"l":30.81,"n":189,"o":30.81,"t":"2026-09-22T16:30:00Z","v":15949,"vw":30.921596},{"c":31.19,"h":31.19,"l":31.07,"n":70,"o":31.13,"t":"2026-09-22T16:45:00Z","v":2282,"vw":31.134643},{"c":31.26,"h":31.26,"l":31.2,"n":50,"o":31.22,"t":"2026-09-22T17:00:00Z","v":1093,"vw":31.227},{"c":31.265,"h":31.34,"l":31.2101,"n":122,"o":31.28,"t":"2026-09-22T17:15:00Z","v":8816,"vw":31.261853},{"c":31.32,"h":31.35,"l":31.29,"n":71,"o":31.34,"t":"2026-09-22T17:30:00Z","v":2227,"vw":31.331743},{"c":31.455,"h":31.47,"l":31.32,"n":194,"o":31.32,"t":"2026-09-22T17:45:00Z","v":7515,"vw":31.430405},{"c":31.29,"h":31.42,"l":31.27,"n":92,"o":31.41,"t":"2026-09-22T18:00:00Z","v":2308,"vw":31.335},{"c":31.34,"h":31.415,"l":31.24,"n":167,"o":31.24,"t":"2026-09-22T18:15:00Z","v":9669,"vw":31.370135},{"c":31.115,"h":31.27,"l":31.115,"n":75,"o":31.27,"t":"2026-09-22T18:30:00Z","v":2336,"vw":31.167038},{"c":31.1,"h":31.22,"l":31.06,"n":161,"o":31.07,"t":"2026-09-22T18:45:00Z","v":9006,"vw":31.142053},{"c":31.12,"h":31.19,"l":31.08,"n":144,"o":31.13,"t":"2026-09-22T19:00:00Z","v":6535,"vw":31.142984},{"c":31.19,"h":31.21,"l":31.13,"n":162,"o":31.13,"t":"2026-09-22T19:15:00Z","v":7554,"vw":31.167365},{"c":31.32,"h":31.48,"l":31.14,"n":321,"o":31.17,"t":"2026-09-22T19:30:00Z","v":11664,"vw":31.330941},{"c":31.35,"h":31.38,"l":31.27,"n":1154,"o":31.29,"t":"2026-09-22T19:45:00Z","v":48296,"vw":31.337927},{"c":31.37,"h":31.37,"l":31.37,"n":9,"o":31.37,"t":"2026-09-22T20:00:00Z","v":68332,"vw":31.37},{"c":31,"h":31.01,"l":30.78,"n":64,"o":31.01,"t":"2026-09-23T13:30:00Z","v":4576,"vw":30.908621},{"c":30.945,"h":30.945,"l":30.945,"n":4,"o":30.945,"t":"2026-09-23T13:45:00Z","v":139,"vw":30.945},{"c":30.82,"h":31.085,"l":30.58,"n":34,"o":31.085,"t":"2026-09-23T14:00:00Z","v":3705,"vw":31.007969},{"c":30.64,"h":30.64,"l":30.64,"n":6,"o":30.64,"t":"2026-09-23T14:15:00Z","v":116,"vw":30.64},{"c":30.81,"h":30.835,"l":30.44,"n":236,"o":30.535,"t":"2026-09-23T14:30:00Z","v":12637,"vw":30.651932},{"c":30.71,"h":30.71,"l":30.71,"n":8,"o":30.71,"t":"2026-09-23T14:45:00Z","v":257,"vw":30.71},{"c":30.62,"h":30.69,"l":30.615,"n":38,"o":30.68,"t":"2026-09-23T15:15:00Z","v":1191,"vw":30.657005},{"c":30.55,"h":30.55,"l":30.55,"n":11,"o":30.55,"t":"2026-09-23T15:30:00Z","v":155,"vw":30.55},{"c":30.65,"h":30.65,"l":30.485,"n":104,"o":30.505,"t":"2026-09-23T15:45:00Z","v":5516,"vw":30.548656},{"c":30.66,"h":30.66,"l":30.61,"n":26,"o":30.61,"t":"2026-09-23T16:15:00Z","v":1353,"vw":30.633165},{"c":30.62,"h":30.62,"l":30.62,"n":9,"o":30.62,"t":"2026-09-23T16:30:00Z","v":364,"vw":30.62},{"c":30.59,"h":30.6,"l":30.58,"n":29,"o":30.58,"t":"2026-09-23T16:45:00Z","v":781,"vw":30.590562},{"c":30.58,"h":30.58,"l":30.52,"n":123,"o":30.55,"t":"2026-09-23T17:00:00Z","v":5434,"vw":30.545073},{"c":30.44,"h":30.62,"l":30.44,"n":117,"o":30.6,"t":"2026-09-23T17:15:00Z","v":7298,"vw":30.509375},{"c":30.505,"h":30.56,"l":30.47,"n":102,"o":30.5,"t":"2026-09-23T17:30:00Z","v":3632,"vw":30.538934},{"c":30.45,"h":30.54,"l":30.44,"n":68,"o":30.52,"t":"2026-09-23T17:45:00Z","v":3114,"vw":30.465488},{"c":30.33,"h":30.45,"l":30.3,"n":184,"o":30.44,"t":"2026-09-23T18:00:00Z","v":10119,"vw":30.380829},{"c":30.265,"h":30.33,"l":30.265,"n":70,"o":30.33,"t":"2026-09-23T18:15:00Z","v":2527,"vw":30.291047},{"c":30.215,"h":30.27,"l":30.17,"n":103,"o":30.27,"t":"2026-09-23T18:30:00Z","v":3677,"vw":30.235036},{"c":30.24,"h":30.2428,"l":30.19,"n":81,"o":30.2,"t":"2026-09-23T18:45:00Z","v":2211,"vw":30.224236},{"c":30.19,"h":30.21,"l":30.16,"n":140,"o":30.2,"t":"2026-09-23T19:00:00Z","v":5600,"vw":30.188868},{"c":30.1,"h":30.17,"l":30.01,"n":282,"o":30.14,"t":"2026-09-23T19:15:00Z","v":15853,"vw":30.093933},{"c":30.07,"h":30.155,"l":30.04,"n":311,"o":30.12,"t":"2026-09-23T19:30:00Z","v":10043,"vw":30.109869},{"c":29.71,"h":30.07,"l":29.68,"n":904,"o":30.07,"t":"2026-09-23T19:45:00Z","v":37373,"vw":29.847285},{"c":29.71,"h":29.713,"l":29.71,"n":20,"o":29.713,"t":"2026-09-23T20:00:00Z","v":29204,"vw":29.710012},{"c":29.835,"h":30.04,"l":29.56,"n":71,"o":29.56,"t":"2026-09-24T13:30:00Z","v":3686,"vw":29.787953},{"c":30.12,"h":30.12,"l":29.835,"n":48,"o":29.835,"t":"2026-09-24T13:45:00Z","v":3677,"vw":30.028333},{"c":29.9836,"h":30.155,"l":29.9836,"n":41,"o":30.155,"t":"2026-09-24T14:00:00Z","v":2138,"vw":30.076437},{"c":30.11,"h":30.23,"l":29.9725,"n":104,"o":29.9725,"t":"2026-09-24T14:15:00Z","v":4944,"vw":30.100838},{"c":30.19,"h":30.2,"l":30.19,"n":9,"o":30.19,"t":"2026-09-24T14:30:00Z","v":586,"vw":30.191792},{"c":30.0067,"h":30.1775,"l":30.0067,"n":65,"o":30.165,"t":"2026-09-24T14:45:00Z","v":4882,"vw":30.136552},{"c":30.165,"h":30.18,"l":30.055,"n":94,"o":30.06,"t":"2026-09-24T15:00:00Z","v":4164,"vw":30.117114},{"c":30.135,"h":30.2,"l":30.115,"n":26,"o":30.19,"t":"2026-09-24T15:15:00Z","v":1096,"vw":30.160085},{"c":30.1417,"h":30.23,"l":30.04,"n":64,"o":30.12,"t":"2026-09-24T15:30:00Z","v":2238,"vw":30.132678},{"c":30.08,"h":30.14,"l":29.98,"n":109,"o":30.14,"t":"2026-09-24T15:45:00Z","v":3300,"vw":30.086145},{"c":30.13,"h":30.13,"l":30.05,"n":26,"o":30.05,"t":"2026-09-24T16:00:00Z","v":692,"vw":30.09},{"c":30.26,"h":30.37,"l":30.13,"n":135,"o":30.13,"t":"2026-09-24T16:15:00Z","v":4273,"vw":30.259524},{"c":30.2,"h":30.27,"l":30.165,"n":127,"o":30.22,"t":"2026-09-24T16:30:00Z","v":7413,"vw":30.196913},{"c":30.19,"h":30.21,"l":30.18,"n":53,"o":30.21,"t":"2026-09-24T16:45:00Z","v":1678,"vw":30.196051},{"c":30.23,"h":30.23,"l":30.11,"n":80,"o":30.11,"t":"2026-09-24T17:00:00Z","v":2420,"vw":30.190614},{"c":30.07,"h":30.2679,"l":30.07,"n":34,"o":30.2679,"t":"2026-09-24T17:15:00Z","v":1500,"vw":30.201637},{"c":30.05,"h":30.06,"l":30.05,"n":17,"o":30.05,"t":"2026-09-24T17:30:00Z","v":914,"vw":30.051667},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-09-24T17:45:00Z","v":112,"vw":30.1},{"c":30.21,"h":30.21,"l":30.04,"n":219,"o":30.04,"t":"2026-09-24T18:00:00Z","v":9681,"vw":30.148264},{"c":30.29,"h":30.29,"l":30.205,"n":57,"o":30.205,"t":"2026-09-24T18:15:00Z","v":2239,"vw":30.228636},{"c":30.28,"h":30.28,"l":30.18,"n":75,"o":30.18,"t":"2026-09-24T18:30:00Z","v":2418,"vw":30.220577},{"c":30.26,"h":30.29,"l":30.26,"n":25,"o":30.29,"t":"2026-09-24T18:45:00Z","v":696,"vw":30.27625},{"c":30.43,"h":30.43,"l":30.285,"n":128,"o":30.285,"t":"2026-09-24T19:00:00Z","v":6316,"vw":30.344204},{"c":30.28,"h":30.41,"l":30.28,"n":208,"o":30.4,"t":"2026-09-24T19:15:00Z","v":10816,"vw":30.330553},{"c":30.38,"h":30.38,"l":30.26,"n":247,"o":30.33,"t":"2026-09-24T19:30:00Z","v":8469,"vw":30.295773},{"c":30.24,"h":30.39,"l":30.19,"n":987,"o":30.35,"t":"2026-09-24T19:45:00Z","v":40461,"vw":30.295704},{"c":30.24,"h":30.24,"l":30.24,"n":10,"o":30.24,"t":"2026-09-24T20:00:00Z","v":50435,"vw":30.24},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-09-25T13:30:00Z","v":449,"vw":30.41},{"c":30.26,"h":30.26,"l":30.26,"n":11,"o":30.26,"t":"2026-09-25T13:45:00Z","v":189,"vw":30.26},{"c":30.46,"h":30.56,"l":30.1,"n":109,"o":30.25,"t":"2026-09-25T14:00:00Z","v":10240,"vw":30.477889},{"c":30.425,"h":30.46,"l":30.4,"n":30,"o":30.46,"t":"2026-09-25T14:30:00Z","v":2882,"vw":30.427099},{"c":30.685,"h":30.685,"l":30.47,"n":159,"o":30.47,"t":"2026-09-25T14:45:00Z","v":9400,"vw":30.668111},{"c":31.01,"h":31.01,"l":30.8,"n":64,"o":30.8,"t":"2026-09-25T15:00:00Z","v":3708,"vw":30.951154},{"c":30.9,"h":30.98,"l":30.82,"n":55,"o":30.83,"t":"2026-09-25T15:15:00Z","v":1575,"vw":30.897},{"c":31,"h":31.12,"l":30.98,"n":102,"o":30.98,"t":"2026-09-25T15:30:00Z","v":4138,"vw":31.034076},{"c":31.1,"h":31.1,"l":30.95,"n":66,"o":30.95,"t":"2026-09-25T15:45:00Z","v":1514,"vw":31.0195},{"c":31.17,"h":31.17,"l":30.9802,"n":57,"o":30.9802,"t":"2026-09-25T16:00:00Z","v":2116,"vw":31.083787},{"c":30.97,"h":31.13,"l":30.97,"n":222,"o":31.13,"t":"2026-09-25T16:15:00Z","v":13341,"vw":31.040055},{"c":30.87,"h":31.04,"l":30.87,"n":27,"o":31.04,"t":"2026-09-25T16:30:00Z","v":724,"vw":30.9525},{"c":30.95,"h":31.02,"l":30.95,"n":18,"o":30.975,"t":"2026-09-25T16:45:00Z","v":1587,"vw":31.012333},{"c":30.62,"h":31.02,"l":30.62,"n":192,"o":31.02,"t":"2026-09-25T17:00:00Z","v":7399,"vw":30.801764},{"c":30.63,"h":30.675,"l":30.51,"n":124,"o":30.65,"t":"2026-09-25T17:15:00Z","v":7082,"vw":30.601923},{"c":30.58,"h":30.7019,"l":30.58,"n":46,"o":30.64,"t":"2026-09-25T17:30:00Z","v":1290,"vw":30.655338},{"c":30.55,"h":30.64,"l":30.55,"n":51,"o":30.57,"t":"2026-09-25T17:45:00Z","v":999,"vw":30.594},{"c":30.575,"h":30.65,"l":30.57,"n":66,"o":30.645,"t":"2026-09-25T18:00:00Z","v":3529,"vw":30.622316},{"c":30.57,"h":30.655,"l":30.57,"n":62,"o":30.655,"t":"2026-09-25T18:15:00Z","v":1434,"vw":30.608125},{"c":30.67,"h":30.67,"l":30.59,"n":102,"o":30.62,"t":"2026-09-25T18:30:00Z","v":4463,"vw":30.62724},{"c":30.73,"h":30.815,"l":30.675,"n":196,"o":30.72,"t":"2026-09-25T18:45:00Z","v":7141,"vw":30.752127},{"c":30.765,"h":30.8427,"l":30.68,"n":80,"o":30.79,"t":"2026-09-25T19:00:00Z","v":3618,"vw":30.752043},{"c":30.77,"h":30.83,"l":30.65,"n":221,"o":30.77,"t":"2026-09-25T19:15:00Z","v":17729,"vw":30.738257},{"c":30.82,"h":30.88,"l":30.78,"n":291,"o":30.79,"t":"2026-09-25T19:30:00Z","v":12531,"vw":30.841413},{"c":30.59,"h":30.93,"l":30.59,"n":1007,"o":30.83,"t":"2026-09-25T19:45:00Z","v":41489,"vw":30.76914},{"c":30.61,"h":30.61,"l":30.61,"n":13,"o":30.61,"t":"2026-09-25T20:00:00Z","v":21370,"vw":30.61},{"c":30.11,"h":30.53,"l":29.8,"n":35,"o":30.33,"t":"2026-09-28T13:30:00Z","v":2441,"vw":30.373235},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-09-28T13:45:00Z","v":1974,"vw":29.98},{"c":30.5,"h":30.795,"l":30.495,"n":283,"o":30.63,"t":"2026-09-28T14:00:00Z","v":9774,"vw":30.597773},{"c":30.745,"h":30.76,"l":30.505,"n":50,"o":30.65,"t":"2026-09-28T14:15:00Z","v":2532,"vw":30.657852},{"c":30.62,"h":30.66,"l":30.62,"n":29,"o":30.65,"t":"2026-09-28T14:30:00Z","v":1514,"vw":30.652738},{"c":30.52,"h":30.575,"l":30.52,"n":62,"o":30.575,"t":"2026-09-28T14:45:00Z","v":2516,"vw":30.556266},{"c":30.69,"h":30.69,"l":30.58,"n":59,"o":30.58,"t":"2026-09-28T15:00:00Z","v":2447,"vw":30.60698},{"c":30.78,"h":30.78,"l":30.71,"n":37,"o":30.71,"t":"2026-09-28T15:15:00Z","v":1159,"vw":30.735539},{"c":30.73,"h":30.85,"l":30.71,"n":99,"o":30.85,"t":"2026-09-28T15:30:00Z","v":4300,"vw":30.761459},{"c":30.7675,"h":30.78,"l":30.73,"n":27,"o":30.73,"t":"2026-09-28T15:45:00Z","v":1367,"vw":30.748959},{"c":30.77,"h":30.81,"l":30.765,"n":54,"o":30.79,"t":"2026-09-28T16:00:00Z","v":2756,"vw":30.785767},{"c":30.995,"h":30.995,"l":30.78,"n":140,"o":30.78,"t":"2026-09-28T16:15:00Z","v":5827,"vw":30.873891},{"c":30.73,"h":30.91,"l":30.73,"n":72,"o":30.91,"t":"2026-09-28T16:30:00Z","v":2279,"vw":30.840741},{"c":30.84,"h":30.85,"l":30.8,"n":59,"o":30.8,"t":"2026-09-28T16:45:00Z","v":3705,"vw":30.803462},{"c":30.93,"h":30.93,"l":30.72,"n":195,"o":30.835,"t":"2026-09-28T17:00:00Z","v":10236,"vw":30.783105},{"c":30.75,"h":30.885,"l":30.75,"n":36,"o":30.84,"t":"2026-09-28T17:15:00Z","v":1506,"vw":30.821216},{"c":30.72,"h":30.78,"l":30.63,"n":149,"o":30.73,"t":"2026-09-28T17:30:00Z","v":8737,"vw":30.70373},{"c":30.815,"h":30.83,"l":30.755,"n":76,"o":30.8,"t":"2026-09-28T17:45:00Z","v":4520,"vw":30.801024},{"c":30.78,"h":30.82,"l":30.72,"n":52,"o":30.815,"t":"2026-09-28T18:00:00Z","v":3967,"vw":30.790625},{"c":30.8,"h":30.82,"l":30.73,"n":53,"o":30.75,"t":"2026-09-28T18:15:00Z","v":1421,"vw":30.782117},{"c":30.865,"h":30.87,"l":30.795,"n":55,"o":30.795,"t":"2026-09-28T18:30:00Z","v":1242,"vw":30.832},{"c":30.835,"h":30.85,"l":30.82,"n":95,"o":30.85,"t":"2026-09-28T18:45:00Z","v":3866,"vw":30.840733},{"c":30.865,"h":30.89,"l":30.78,"n":114,"o":30.78,"t":"2026-09-28T19:00:00Z","v":7285,"vw":30.821455},{"c":30.84,"h":30.91,"l":30.81,"n":157,"o":30.91,"t":"2026-09-28T19:15:00Z","v":7382,"vw":30.859716},{"c":30.71,"h":30.845,"l":30.71,"n":229,"o":30.84,"t":"2026-09-28T19:30:00Z","v":7334,"vw":30.80792},{"c":30.85,"h":30.85,"l":30.67,"n":1011,"o":30.68,"t":"2026-09-28T19:45:00Z","v":63352,"vw":30.758243},{"c":30.85,"h":30.85,"l":30.85,"n":15,"o":30.85,"t":"2026-09-28T20:00:00Z","v":32305,"vw":30.85},{"c":30.64,"h":30.64,"l":30.64,"n":11,"o":30.64,"t":"2026-09-29T13:30:00Z","v":570,"vw":30.64},{"c":30.91,"h":31.03,"l":30.815,"n":81,"o":30.815,"t":"2026-09-29T14:00:00Z","v":4369,"vw":30.878773},{"c":30.915,"h":30.915,"l":30.915,"n":7,"o":30.915,"t":"2026-09-29T14:15:00Z","v":223,"vw":30.915},{"c":30.925,"h":30.925,"l":30.925,"n":7,"o":30.925,"t":"2026-09-29T14:30:00Z","v":236,"vw":30.925},{"c":30.85,"h":30.95,"l":30.85,"n":34,"o":30.925,"t":"2026-09-29T14:45:00Z","v":1789,"vw":30.915},{"c":30.84,"h":30.88,"l":30.84,"n":18,"o":30.88,"t":"2026-09-29T15:00:00Z","v":355,"vw":30.866667},{"c":31.04,"h":31.09,"l":30.95,"n":133,"o":30.95,"t":"2026-09-29T15:30:00Z","v":6753,"vw":31.026609},{"c":31,"h":31,"l":31,"n":32,"o":31,"t":"2026-09-29T15:45:00Z","v":787,"vw":31},{"c":30.915,"h":30.97,"l":30.91,"n":34,"o":30.97,"t":"2026-09-29T16:00:00Z","v":3989,"vw":30.917642},{"c":30.83,"h":30.92,"l":30.81,"n":132,"o":30.905,"t":"2026-09-29T16:15:00Z","v":4463,"vw":30.885991},{"c":30.5,"h":30.83,"l":30.5,"n":165,"o":30.825,"t":"2026-09-29T16:30:00Z","v":21425,"vw":30.667131},{"c":30.545,"h":30.59,"l":30.43,"n":121,"o":30.495,"t":"2026-09-29T16:45:00Z","v":6928,"vw":30.506292},{"c":30.43,"h":30.44,"l":30.43,"n":28,"o":30.44,"t":"2026-09-29T17:00:00Z","v":940,"vw":30.435238},{"c":30.32,"h":30.38,"l":30.32,"n":49,"o":30.37,"t":"2026-09-29T17:15:00Z","v":2548,"vw":30.357291},{"c":30.33,"h":30.37,"l":30.3,"n":76,"o":30.3,"t":"2026-09-29T17:30:00Z","v":1539,"vw":30.315},{"c":30.36,"h":30.48,"l":30.35,"n":130,"o":30.355,"t":"2026-09-29T17:45:00Z","v":5074,"vw":30.403236},{"c":30.44,"h":30.44,"l":30.37,"n":91,"o":30.4,"t":"2026-09-29T18:00:00Z","v":2119,"vw":30.401667},{"c":30.41,"h":30.42,"l":30.4,"n":100,"o":30.42,"t":"2026-09-29T18:15:00Z","v":2432,"vw":30.40625},{"c":30.45,"h":30.45,"l":30.44,"n":34,"o":30.44,"t":"2026-09-29T18:30:00Z","v":868,"vw":30.445833},{"c":30.41,"h":30.46,"l":30.41,"n":67,"o":30.46,"t":"2026-09-29T18:45:00Z","v":2131,"vw":30.435318},{"c":30.5205,"h":30.5205,"l":30.42,"n":224,"o":30.45,"t":"2026-09-29T19:00:00Z","v":5999,"vw":30.474355},{"c":30.55,"h":30.61,"l":30.49,"n":188,"o":30.49,"t":"2026-09-29T19:15:00Z","v":7294,"vw":30.559087},{"c":30.67,"h":30.7,"l":30.5,"n":159,"o":30.5,"t":"2026-09-29T19:30:00Z","v":4101,"vw":30.609524},{"c":30.99,"h":30.99,"l":30.63,"n":961,"o":30.665,"t":"2026-09-29T19:45:00Z","v":29118,"vw":30.859743},{"c":30.99,"h":30.99,"l":30.99,"n":13,"o":30.99,"t":"2026-09-29T20:00:00Z","v":27997,"vw":30.99},{"c":31.155,"h":31.43,"l":31.07,"n":35,"o":31.08,"t":"2026-09-30T13:30:00Z","v":3324,"vw":31.154073},{"c":30.83,"h":30.83,"l":30.83,"n":18,"o":30.83,"t":"2026-09-30T14:00:00Z","v":529,"vw":30.83},{"c":30.9,"h":30.9,"l":30.79,"n":22,"o":30.9,"t":"2026-09-30T14:15:00Z","v":990,"vw":30.848837},{"c":30.635,"h":30.635,"l":30.635,"n":7,"o":30.635,"t":"2026-09-30T14:30:00Z","v":299,"vw":30.635},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-09-30T15:00:00Z","v":113,"vw":30.78},{"c":30.75,"h":30.75,"l":30.67,"n":20,"o":30.67,"t":"2026-09-30T15:15:00Z","v":1603,"vw":30.738572},{"c":30.8179,"h":30.8179,"l":30.77,"n":25,"o":30.77,"t":"2026-09-30T15:30:00Z","v":946,"vw":30.794078},{"c":30.83,"h":30.83,"l":30.82,"n":15,"o":30.83,"t":"2026-09-30T15:45:00Z","v":432,"vw":30.825},{"c":30.855,"h":30.89,"l":30.83,"n":62,"o":30.84,"t":"2026-09-30T16:00:00Z","v":1991,"vw":30.856818},{"c":30.855,"h":30.88,"l":30.855,"n":22,"o":30.88,"t":"2026-09-30T16:30:00Z","v":934,"vw":30.871667},{"c":30.7818,"h":30.79,"l":30.7,"n":103,"o":30.79,"t":"2026-09-30T16:45:00Z","v":3434,"vw":30.734402},{"c":30.755,"h":30.78,"l":30.755,"n":26,"o":30.77,"t":"2026-09-30T17:00:00Z","v":940,"vw":30.762874},{"c":30.84,"h":30.88,"l":30.755,"n":70,"o":30.755,"t":"2026-09-30T17:15:00Z","v":6061,"vw":30.7662},{"c":30.9,"h":30.9,"l":30.83,"n":21,"o":30.84,"t":"2026-09-30T17:30:00Z","v":654,"vw":30.848389},{"c":30.785,"h":30.83,"l":30.76,"n":31,"o":30.83,"t":"2026-09-30T17:45:00Z","v":675,"vw":30.790602},{"c":30.785,"h":30.8054,"l":30.785,"n":19,"o":30.8054,"t":"2026-09-30T18:00:00Z","v":501,"vw":30.790617},{"c":30.78,"h":30.78,"l":30.78,"n":7,"o":30.78,"t":"2026-09-30T18:15:00Z","v":226,"vw":30.78},{"c":30.68,"h":30.83,"l":30.645,"n":191,"o":30.81,"t":"2026-09-30T18:30:00Z","v":7988,"vw":30.74581},{"c":30.7,"h":30.7,"l":30.67,"n":33,"o":30.67,"t":"2026-09-30T18:45:00Z","v":1026,"vw":30.68375},{"c":30.71,"h":30.71,"l":30.67,"n":61,"o":30.71,"t":"2026-09-30T19:00:00Z","v":1076,"vw":30.69},{"c":30.705,"h":30.73,"l":30.685,"n":73,"o":30.73,"t":"2026-09-30T19:15:00Z","v":1579,"vw":30.713714},{"c":30.73,"h":30.79,"l":30.73,"n":184,"o":30.74,"t":"2026-09-30T19:30:00Z","v":4564,"vw":30.767955},{"c":30.75,"h":30.83,"l":30.68,"n":370,"o":30.72,"t":"2026-09-30T19:45:00Z","v":9620,"vw":30.72277},{"c":30.77,"h":30.77,"l":30.77,"n":23,"o":30.77,"t":"2026-09-30T20:00:00Z","v":48376,"vw":30.77},{"c":30.895,"h":30.895,"l":30.75,"n":6,"o":30.75,"t":"2026-10-01T13:30:00Z","v":398,"vw":30.791586},{"c":30.9,"h":30.9,"l":30.68,"n":53,"o":30.68,"t":"2026-10-01T13:45:00Z","v":6376,"vw":30.859061},{"c":30.95,"h":30.95,"l":30.75,"n":40,"o":30.87,"t":"2026-10-01T14:00:00Z","v":3669,"vw":30.875047},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-10-01T14:15:00Z","v":104,"vw":30.94},{"c":30.95,"h":30.95,"l":30.95,"n":4,"o":30.95,"t":"2026-10-01T14:30:00Z","v":245,"vw":30.95},{"c":30.87,"h":30.87,"l":30.87,"n":12,"o":30.87,"t":"2026-10-01T14:45:00Z","v":153,"vw":30.87},{"c":30.98,"h":30.98,"l":30.87,"n":20,"o":30.87,"t":"2026-10-01T15:00:00Z","v":523,"vw":30.906667},{"c":30.7868,"h":30.96,"l":30.7868,"n":13,"o":30.96,"t":"2026-10-01T15:15:00Z","v":700,"vw":30.856146},{"c":31.02,"h":31.06,"l":30.91,"n":87,"o":30.91,"t":"2026-10-01T15:30:00Z","v":3526,"vw":31.014815},{"c":31.1,"h":31.1,"l":31.1,"n":11,"o":31.1,"t":"2026-10-01T15:45:00Z","v":515,"vw":31.1},{"c":31.2,"h":31.21,"l":31.17,"n":41,"o":31.17,"t":"2026-10-01T16:00:00Z","v":797,"vw":31.191},{"c":31.28,"h":31.36,"l":31.26,"n":162,"o":31.35,"t":"2026-10-01T16:15:00Z","v":7002,"vw":31.283542},{"c":31.41,"h":31.41,"l":31.32,"n":72,"o":31.32,"t":"2026-10-01T16:30:00Z","v":2795,"vw":31.38559},{"c":31.53,"h":31.55,"l":31.425,"n":96,"o":31.44,"t":"2026-10-01T16:45:00Z","v":5160,"vw":31.468616},{"c":31.51,"h":31.61,"l":31.51,"n":48,"o":31.59,"t":"2026-10-01T17:00:00Z","v":1133,"vw":31.570714},{"c":31.62,"h":31.62,"l":31.53,"n":24,"o":31.585,"t":"2026-10-01T17:15:00Z","v":680,"vw":31.567415},{"c":31.71,"h":31.71,"l":31.61,"n":84,"o":31.68,"t":"2026-10-01T17:30:00Z","v":2454,"vw":31.647606},{"c":31.62,"h":31.72,"l":31.62,"n":95,"o":31.72,"t":"2026-10-01T17:45:00Z","v":1920,"vw":31.671515},{"c":31.64,"h":31.64,"l":31.64,"n":12,"o":31.64,"t":"2026-10-01T18:00:00Z","v":199,"vw":31.64},{"c":31.71,"h":31.749,"l":31.65,"n":136,"o":31.72,"t":"2026-10-01T18:15:00Z","v":3094,"vw":31.713015},{"c":31.795,"h":31.8,"l":31.74,"n":55,"o":31.74,"t":"2026-10-01T18:30:00Z","v":1513,"vw":31.769228},{"c":31.75,"h":31.77,"l":31.75,"n":37,"o":31.77,"t":"2026-10-01T18:45:00Z","v":773,"vw":31.756885},{"c":31.78,"h":31.795,"l":31.75,"n":38,"o":31.79,"t":"2026-10-01T19:00:00Z","v":778,"vw":31.773543},{"c":31.819,"h":31.83,"l":31.819,"n":16,"o":31.819,"t":"2026-10-01T19:15:00Z","v":515,"vw":31.824388},{"c":31.675,"h":31.76,"l":31.675,"n":215,"o":31.75,"t":"2026-10-01T19:30:00Z","v":6123,"vw":31.723757},{"c":31.51,"h":31.7,"l":31.49,"n":917,"o":31.665,"t":"2026-10-01T19:45:00Z","v":30503,"vw":31.580229},{"c":31.51,"h":31.51,"l":31.51,"n":17,"o":31.51,"t":"2026-10-01T20:00:00Z","v":30261,"vw":31.51},{"c":32,"h":32.0075,"l":31.885,"n":72,"o":31.89,"t":"2026-10-02T13:30:00Z","v":3788,"vw":31.953086},{"c":32,"h":32.06,"l":31.59,"n":75,"o":32,"t":"2026-10-02T13:45:00Z","v":7275,"vw":31.941231},{"c":32.09,"h":32.09,"l":32,"n":31,"o":32,"t":"2026-10-02T14:00:00Z","v":1132,"vw":32.05},{"c":32,"h":32,"l":32,"n":13,"o":32,"t":"2026-10-02T14:15:00Z","v":1518,"vw":32},{"c":31.95,"h":31.95,"l":31.9,"n":21,"o":31.9,"t":"2026-10-02T14:30:00Z","v":1490,"vw":31.946429},{"c":31.78,"h":31.99,"l":31.685,"n":151,"o":31.75,"t":"2026-10-02T14:45:00Z","v":9525,"vw":31.802595},{"c":31.7099,"h":31.7099,"l":31.525,"n":89,"o":31.695,"t":"2026-10-02T15:00:00Z","v":6168,"vw":31.63397},{"c":31.67,"h":31.79,"l":31.6101,"n":71,"o":31.7,"t":"2026-10-02T15:15:00Z","v":2767,"vw":31.693687},{"c":31.62,"h":31.73,"l":31.53,"n":32,"o":31.53,"t":"2026-10-02T15:30:00Z","v":549,"vw":31.61169},{"c":31.66,"h":31.71,"l":31.66,"n":25,"o":31.7,"t":"2026-10-02T15:45:00Z","v":768,"vw":31.6925},{"c":31.66,"h":31.75,"l":31.6,"n":180,"o":31.73,"t":"2026-10-02T16:00:00Z","v":8402,"vw":31.655482},{"c":31.7,"h":31.77,"l":31.65,"n":120,"o":31.65,"t":"2026-10-02T16:15:00Z","v":4912,"vw":31.707428},{"c":31.745,"h":31.745,"l":31.71,"n":23,"o":31.71,"t":"2026-10-02T16:30:00Z","v":315,"vw":31.725021},{"c":31.76,"h":31.77,"l":31.76,"n":10,"o":31.77,"t":"2026-10-02T16:45:00Z","v":639,"vw":31.7616},{"c":31.8,"h":31.82,"l":31.78,"n":43,"o":31.79,"t":"2026-10-02T17:00:00Z","v":950,"vw":31.8},{"c":31.81,"h":31.81,"l":31.75,"n":24,"o":31.75,"t":"2026-10-02T17:15:00Z","v":1626,"vw":31.755205},{"c":31.85,"h":31.85,"l":31.81,"n":45,"o":31.81,"t":"2026-10-02T17:30:00Z","v":1238,"vw":31.835352},{"c":31.81,"h":31.81,"l":31.75,"n":18,"o":31.805,"t":"2026-10-02T17:45:00Z","v":406,"vw":31.788333},{"c":31.88,"h":31.88,"l":31.76,"n":72,"o":31.76,"t":"2026-10-02T18:00:00Z","v":2050,"vw":31.808139},{"c":31.85,"h":31.94,"l":31.85,"n":95,"o":31.8627,"t":"2026-10-02T18:15:00Z","v":5030,"vw":31.885315},{"c":31.87,"h":31.87,"l":31.84,"n":40,"o":31.84,"t":"2026-10-02T18:30:00Z","v":1196,"vw":31.862143},{"c":31.965,"h":31.99,"l":31.87,"n":85,"o":31.89,"t":"2026-10-02T18:45:00Z","v":3358,"vw":31.91975},{"c":31.97,"h":32.07,"l":31.97,"n":137,"o":32,"t":"2026-10-02T19:00:00Z","v":4854,"vw":32.014057},{"c":31.96,"h":31.96,"l":31.96,"n":38,"o":31.96,"t":"2026-10-02T19:15:00Z","v":681,"vw":31.96},{"c":32.13,"h":32.13,"l":31.965,"n":260,"o":31.965,"t":"2026-10-02T19:30:00Z","v":7811,"vw":32.043144},{"c":32.24,"h":32.25,"l":32.1,"n":875,"o":32.15,"t":"2026-10-02T19:45:00Z","v":32932,"vw":32.187658},{"c":32.24,"h":32.24,"l":32.24,"n":16,"o":32.24,"t":"2026-10-02T20:00:00Z","v":33870,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-02T20:30:00Z","v":100,"vw":32.24},{"c":32.115,"h":32.34,"l":32.115,"n":27,"o":32.24,"t":"2026-10-05T13:30:00Z","v":2219,"vw":32.252521},{"c":32.115,"h":32.115,"l":32.115,"n":3,"o":32.115,"t":"2026-10-05T13:45:00Z","v":173,"vw":32.115},{"c":32.2,"h":32.2,"l":32.115,"n":8,"o":32.115,"t":"2026-10-05T14:00:00Z","v":622,"vw":32.128957},{"c":32.284,"h":32.4548,"l":32.284,"n":24,"o":32.4548,"t":"2026-10-05T14:30:00Z","v":1042,"vw":32.349287},{"c":32.32,"h":32.32,"l":32.32,"n":8,"o":32.32,"t":"2026-10-05T14:45:00Z","v":219,"vw":32.32},{"c":32.2,"h":32.31,"l":32.18,"n":26,"o":32.31,"t":"2026-10-05T15:00:00Z","v":691,"vw":32.23},{"c":32.32,"h":32.32,"l":32.24,"n":87,"o":32.28,"t":"2026-10-05T15:15:00Z","v":3974,"vw":32.272494},{"c":32.255,"h":32.255,"l":32.255,"n":4,"o":32.255,"t":"2026-10-05T15:45:00Z","v":131,"vw":32.255},{"c":32.255,"h":32.255,"l":32.255,"n":5,"o":32.255,"t":"2026-10-05T16:00:00Z","v":118,"vw":32.255},{"c":32.22,"h":32.2746,"l":32.22,"n":7,"o":32.2746,"t":"2026-10-05T16:15:00Z","v":483,"vw":32.252985},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-10-05T16:30:00Z","v":107,"vw":32.26},{"c":32.135,"h":32.19,"l":32.13,"n":36,"o":32.19,"t":"2026-10-05T16:45:00Z","v":1116,"vw":32.166508},{"c":32.25,"h":32.26,"l":32.135,"n":101,"o":32.135,"t":"2026-10-05T17:00:00Z","v":7912,"vw":32.189566},{"c":32.2125,"h":32.2125,"l":32.205,"n":9,"o":32.205,"t":"2026-10-05T17:15:00Z","v":297,"vw":32.208409},{"c":32.215,"h":32.215,"l":32.13,"n":87,"o":32.205,"t":"2026-10-05T17:30:00Z","v":3573,"vw":32.193142},{"c":32.215,"h":32.25,"l":32.19,"n":74,"o":32.25,"t":"2026-10-05T17:45:00Z","v":2817,"vw":32.211362},{"c":32.055,"h":32.225,"l":32.055,"n":139,"o":32.215,"t":"2026-10-05T18:00:00Z","v":3594,"vw":32.134829},{"c":32.15,"h":32.15,"l":32.055,"n":113,"o":32.055,"t":"2026-10-05T18:15:00Z","v":3278,"vw":32.120741},{"c":32.2,"h":32.2399,"l":32.09,"n":84,"o":32.165,"t":"2026-10-05T18:30:00Z","v":3759,"vw":32.193174},{"c":32.185,"h":32.185,"l":32.14,"n":65,"o":32.16,"t":"2026-10-05T18:45:00Z","v":2712,"vw":32.16053},{"c":32.21,"h":32.21,"l":32.13,"n":32,"o":32.185,"t":"2026-10-05T19:00:00Z","v":1428,"vw":32.191376},{"c":32.22,"h":32.22,"l":32.13,"n":73,"o":32.15,"t":"2026-10-05T19:15:00Z","v":1750,"vw":32.16115},{"c":32.21,"h":32.23,"l":32.21,"n":72,"o":32.23,"t":"2026-10-05T19:30:00Z","v":1181,"vw":32.21274},{"c":32.19,"h":32.27,"l":32.01,"n":812,"o":32.15,"t":"2026-10-05T19:45:00Z","v":32587,"vw":32.182933},{"c":32.2,"h":32.27,"l":32.2,"n":20,"o":32.24,"t":"2026-10-05T20:00:00Z","v":29180,"vw":32.201044},{"c":32.37,"h":32.43,"l":32.27,"n":42,"o":32.27,"t":"2026-10-06T13:30:00Z","v":2863,"vw":32.364045},{"c":32.43,"h":32.43,"l":32.43,"n":6,"o":32.43,"t":"2026-10-06T14:00:00Z","v":226,"vw":32.43},{"c":32.575,"h":32.8,"l":32.5725,"n":11,"o":32.575,"t":"2026-10-06T14:30:00Z","v":2232,"vw":32.622955},{"c":32.76,"h":32.76,"l":32.35,"n":80,"o":32.35,"t":"2026-10-06T14:45:00Z","v":3581,"vw":32.628718},{"c":32.66,"h":32.75,"l":32.66,"n":84,"o":32.73,"t":"2026-10-06T15:00:00Z","v":4382,"vw":32.703725},{"c":32.66,"h":32.83,"l":32.66,"n":81,"o":32.67,"t":"2026-10-06T15:15:00Z","v":5041,"vw":32.792619},{"c":32.75,"h":32.75,"l":32.75,"n":20,"o":32.75,"t":"2026-10-06T15:30:00Z","v":1097,"vw":32.75},{"c":32.68,"h":32.9073,"l":32.68,"n":50,"o":32.815,"t":"2026-10-06T15:45:00Z","v":4616,"vw":32.841997},{"c":32.69,"h":32.725,"l":32.63,"n":30,"o":32.725,"t":"2026-10-06T16:00:00Z","v":884,"vw":32.681667},{"c":32.695,"h":32.75,"l":32.69,"n":30,"o":32.69,"t":"2026-10-06T16:15:00Z","v":1942,"vw":32.704208},{"c":32.78,"h":32.81,"l":32.76,"n":54,"o":32.76,"t":"2026-10-06T16:30:00Z","v":2786,"vw":32.78016},{"c":32.775,"h":32.78,"l":32.775,"n":15,"o":32.78,"t":"2026-10-06T17:00:00Z","v":335,"vw":32.777959},{"c":32.64,"h":32.68,"l":32.64,"n":42,"o":32.68,"t":"2026-10-06T17:15:00Z","v":1250,"vw":32.652857},{"c":32.465,"h":32.565,"l":32.465,"n":90,"o":32.51,"t":"2026-10-06T17:30:00Z","v":2521,"vw":32.510934},{"c":32.41,"h":32.41,"l":32.4,"n":38,"o":32.4,"t":"2026-10-06T17:45:00Z","v":1693,"vw":32.406306},{"c":32.36,"h":32.36,"l":32.35,"n":37,"o":32.36,"t":"2026-10-06T18:00:00Z","v":522,"vw":32.356667},{"c":32.35,"h":32.35,"l":32.35,"n":6,"o":32.35,"t":"2026-10-06T18:15:00Z","v":238,"vw":32.35},{"c":32.415,"h":32.42,"l":32.35,"n":89,"o":32.35,"t":"2026-10-06T18:30:00Z","v":2989,"vw":32.399305},{"c":32.385,"h":32.385,"l":32.37,"n":31,"o":32.37,"t":"2026-10-06T18:45:00Z","v":1035,"vw":32.38125},{"c":32.395,"h":32.395,"l":32.3925,"n":22,"o":32.3925,"t":"2026-10-06T19:00:00Z","v":886,"vw":32.39375},{"c":32.345,"h":32.44,"l":32.345,"n":74,"o":32.44,"t":"2026-10-06T19:15:00Z","v":2103,"vw":32.386244},{"c":32.3,"h":32.39,"l":32.28,"n":202,"o":32.34,"t":"2026-10-06T19:30:00Z","v":5368,"vw":32.328855},{"c":32.46,"h":32.52,"l":32.3175,"n":655,"o":32.3175,"t":"2026-10-06T19:45:00Z","v":23180,"vw":32.388679},{"c":32.48,"h":32.48,"l":32.48,"n":9,"o":32.48,"t":"2026-10-06T20:00:00Z","v":21653,"vw":32.48},{"c":32.29,"h":32.29,"l":32.29,"n":8,"o":32.29,"t":"2026-10-07T13:30:00Z","v":635,"vw":32.29},{"c":32.27,"h":32.27,"l":32.045,"n":25,"o":32.045,"t":"2026-10-07T13:45:00Z","v":544,"vw":32.1575},{"c":32.4475,"h":32.4475,"l":32.26,"n":3,"o":32.26,"t":"2026-10-07T14:00:00Z","v":602,"vw":32.29151},{"c":32.285,"h":32.55,"l":32.285,"n":9,"o":32.55,"t":"2026-10-07T14:15:00Z","v":324,"vw":32.420732},{"c":32.29,"h":32.42,"l":32.29,"n":47,"o":32.29,"t":"2026-10-07T14:30:00Z","v":2648,"vw":32.324089},{"c":32.285,"h":32.285,"l":32.285,"n":2,"o":32.285,"t":"2026-10-07T14:45:00Z","v":1053,"vw":32.285},{"c":32.24,"h":32.345,"l":32.24,"n":12,"o":32.345,"t":"2026-10-07T15:00:00Z","v":222,"vw":32.2925},{"c":32.3,"h":32.315,"l":32.22,"n":75,"o":32.31,"t":"2026-10-07T15:15:00Z","v":4134,"vw":32.288708},{"c":32.22,"h":32.4,"l":32.22,"n":68,"o":32.4,"t":"2026-10-07T15:30:00Z","v":2792,"vw":32.291821},{"c":32.3,"h":32.42,"l":32.22,"n":438,"o":32.2557,"t":"2026-10-07T15:45:00Z","v":48686,"vw":32.261075},{"c":32.37,"h":32.445,"l":32.25,"n":81,"o":32.3,"t":"2026-10-07T16:00:00Z","v":18882,"vw":32.279005},{"c":32.39,"h":32.53,"l":32.39,"n":74,"o":32.49,"t":"2026-10-07T16:15:00Z","v":2869,"vw":32.443873},{"c":32.576,"h":32.576,"l":32.38,"n":63,"o":32.48,"t":"2026-10-07T16:45:00Z","v":4476,"vw":32.438618},{"c":32.6649,"h":32.81,"l":32.52,"n":51,"o":32.52,"t":"2026-10-07T17:00:00Z","v":5613,"vw":32.598993},{"c":32.59,"h":32.67,"l":32.59,"n":59,"o":32.65,"t":"2026-10-07T17:15:00Z","v":5114,"vw":32.613963},{"c":32.515,"h":32.54,"l":32.49,"n":50,"o":32.54,"t":"2026-10-07T17:30:00Z","v":2411,"vw":32.518475},{"c":32.53,"h":32.61,"l":32.525,"n":103,"o":32.525,"t":"2026-10-07T17:45:00Z","v":3711,"vw":32.562447},{"c":32.49,"h":32.6,"l":32.49,"n":79,"o":32.51,"t":"2026-10-07T18:00:00Z","v":2460,"vw":32.526923},{"c":32.56,"h":32.69,"l":32.51,"n":140,"o":32.61,"t":"2026-10-07T18:30:00Z","v":5234,"vw":32.575962},{"c":32.49,"h":32.49,"l":32.49,"n":15,"o":32.49,"t":"2026-10-07T18:45:00Z","v":512,"vw":32.49},{"c":32.44,"h":32.4983,"l":32.44,"n":46,"o":32.48,"t":"2026-10-07T19:00:00Z","v":1288,"vw":32.470923},{"c":32.47,"h":32.5,"l":32.46,"n":137,"o":32.5,"t":"2026-10-07T19:15:00Z","v":5444,"vw":32.466754},{"c":32.48,"h":32.6382,"l":32.42,"n":176,"o":32.43,"t":"2026-10-07T19:30:00Z","v":7925,"vw":32.457763},{"c":32.41,"h":32.5,"l":32.37,"n":565,"o":32.48,"t":"2026-10-07T19:45:00Z","v":14178,"vw":32.433804},{"c":32.41,"h":32.41,"l":32.41,"n":10,"o":32.41,"t":"2026-10-07T20:00:00Z","v":23150,"vw":32.41},{"c":32.47,"h":32.47,"l":32.47,"n":5,"o":32.47,"t":"2026-10-08T13:30:00Z","v":199,"vw":32.47},{"c":32.52,"h":32.52,"l":32.43,"n":14,"o":32.43,"t":"2026-10-08T14:00:00Z","v":393,"vw":32.491875},{"c":32.585,"h":32.585,"l":32.585,"n":6,"o":32.585,"t":"2026-10-08T14:15:00Z","v":340,"vw":32.585},{"c":32.47,"h":32.47,"l":32.47,"n":6,"o":32.47,"t":"2026-10-08T14:30:00Z","v":128,"vw":32.47},{"c":32.55,"h":32.72,"l":32.51,"n":72,"o":32.72,"t":"2026-10-08T14:45:00Z","v":7559,"vw":32.583163},{"c":32.88,"h":32.88,"l":32.585,"n":32,"o":32.585,"t":"2026-10-08T15:00:00Z","v":3291,"vw":32.704244},{"c":32.89,"h":32.9,"l":32.82,"n":62,"o":32.9,"t":"2026-10-08T15:15:00Z","v":4053,"vw":32.864694},{"c":33,"h":33.075,"l":32.93,"n":104,"o":32.97,"t":"2026-10-08T15:30:00Z","v":8946,"vw":33.007564},{"c":33.075,"h":33.115,"l":33.04,"n":50,"o":33.07,"t":"2026-10-08T15:45:00Z","v":2301,"vw":33.073897},{"c":33.14,"h":33.14,"l":33.14,"n":4,"o":33.14,"t":"2026-10-08T16:00:00Z","v":104,"vw":33.14},{"c":33.75,"h":33.75,"l":33.145,"n":193,"o":33.145,"t":"2026-10-08T16:15:00Z","v":9022,"vw":33.354472},{"c":33.2193,"h":33.6,"l":33.15,"n":192,"o":33.6,"t":"2026-10-08T16:30:00Z","v":9913,"vw":33.318708},{"c":33.3,"h":33.36,"l":33.18,"n":60,"o":33.2,"t":"2026-10-08T16:45:00Z","v":1894,"vw":33.269091},{"c":33.595,"h":33.595,"l":33.3,"n":109,"o":33.3,"t":"2026-10-08T17:00:00Z","v":3900,"vw":33.453096},{"c":33.635,"h":33.74,"l":33.56,"n":43,"o":33.6475,"t":"2026-10-08T17:15:00Z","v":1650,"vw":33.613129},{"c":33.78,"h":33.78,"l":33.52,"n":166,"o":33.71,"t":"2026-10-08T17:30:00Z","v":7950,"vw":33.680054},{"c":33.74,"h":33.845,"l":33.71,"n":82,"o":33.845,"t":"2026-10-08T17:45:00Z","v":2455,"vw":33.755337},{"c":33.79,"h":33.81,"l":33.71,"n":141,"o":33.755,"t":"2026-10-08T18:00:00Z","v":5102,"vw":33.755686},{"c":33.79,"h":33.85,"l":33.66,"n":230,"o":33.8,"t":"2026-10-08T18:15:00Z","v":8690,"vw":33.757989},{"c":33.79,"h":33.85,"l":33.75,"n":129,"o":33.7975,"t":"2026-10-08T18:30:00Z","v":4963,"vw":33.791742},{"c":33.79,"h":33.93,"l":33.7,"n":341,"o":33.83,"t":"2026-10-08T18:45:00Z","v":14799,"vw":33.841351},{"c":33.93,"h":33.95,"l":33.79,"n":194,"o":33.9,"t":"2026-10-08T19:00:00Z","v":10324,"vw":33.883573},{"c":34.07,"h":34.07,"l":33.91,"n":212,"o":33.91,"t":"2026-10-08T19:15:00Z","v":7676,"vw":33.978774},{"c":34.045,"h":34.08,"l":34,"n":265,"o":34,"t":"2026-10-08T19:30:00Z","v":10184,"vw":34.045287},{"c":34.21,"h":34.21,"l":33.9,"n":1126,"o":34.02,"t":"2026-10-08T19:45:00Z","v":48966,"vw":34.080738},{"c":34.21,"h":34.21,"l":34.21,"n":14,"o":34.21,"t":"2026-10-08T20:00:00Z","v":27603,"vw":34.21},{"c":34.38,"h":34.4025,"l":34.18,"n":51,"o":34.18,"t":"2026-10-09T13:30:00Z","v":8884,"vw":34.237013},{"c":33.96,"h":34.56,"l":33.96,"n":94,"o":34.56,"t":"2026-10-09T13:45:00Z","v":6615,"vw":34.232279},{"c":33.92,"h":33.92,"l":33.8,"n":31,"o":33.88,"t":"2026-10-09T14:00:00Z","v":977,"vw":33.862717},{"c":33.73,"h":33.97,"l":33.73,"n":69,"o":33.82,"t":"2026-10-09T14:15:00Z","v":2993,"vw":33.824529},{"c":33.63,"h":33.65,"l":33.63,"n":19,"o":33.65,"t":"2026-10-09T14:30:00Z","v":1092,"vw":33.636611},{"c":33.36,"h":33.6,"l":33.255,"n":78,"o":33.6,"t":"2026-10-09T14:45:00Z","v":5898,"vw":33.412939},{"c":33.33,"h":33.52,"l":33.33,"n":88,"o":33.36,"t":"2026-10-09T15:00:00Z","v":3295,"vw":33.43791},{"c":33.46,"h":33.55,"l":33.4,"n":25,"o":33.55,"t":"2026-10-09T15:15:00Z","v":953,"vw":33.468333},{"c":33.355,"h":33.4,"l":33.355,"n":39,"o":33.4,"t":"2026-10-09T15:30:00Z","v":1586,"vw":33.366111},{"c":33.35,"h":33.3634,"l":33.2,"n":69,"o":33.27,"t":"2026-10-09T15:45:00Z","v":3024,"vw":33.318855},{"c":33.445,"h":33.445,"l":33.345,"n":65,"o":33.43,"t":"2026-10-09T16:00:00Z","v":2743,"vw":33.384356},{"c":33.48,"h":33.48,"l":33.445,"n":39,"o":33.445,"t":"2026-10-09T16:15:00Z","v":868,"vw":33.457},{"c":33.475,"h":33.55,"l":33.475,"n":28,"o":33.51,"t":"2026-10-09T16:30:00Z","v":870,"vw":33.51125},{"c":33.64,"h":33.64,"l":33.51,"n":128,"o":33.51,"t":"2026-10-09T16:45:00Z","v":5737,"vw":33.553682},{"c":33.68,"h":33.68,"l":33.63,"n":57,"o":33.63,"t":"2026-10-09T17:00:00Z","v":1773,"vw":33.664545},{"c":33.67,"h":33.72,"l":33.67,"n":47,"o":33.72,"t":"2026-10-09T17:15:00Z","v":1167,"vw":33.688},{"c":33.74,"h":33.74,"l":33.74,"n":7,"o":33.74,"t":"2026-10-09T17:30:00Z","v":111,"vw":33.74},{"c":33.76,"h":33.76,"l":33.72,"n":40,"o":33.72,"t":"2026-10-09T17:45:00Z","v":1214,"vw":33.736667},{"c":33.74,"h":33.76,"l":33.71,"n":41,"o":33.76,"t":"2026-10-09T18:00:00Z","v":1440,"vw":33.735556},{"c":33.605,"h":33.7299,"l":33.605,"n":129,"o":33.7267,"t":"2026-10-09T18:15:00Z","v":3828,"vw":33.701867},{"c":33.66,"h":33.67,"l":33.575,"n":41,"o":33.575,"t":"2026-10-09T18:30:00Z","v":1031,"vw":33.633333},{"c":33.6,"h":33.68,"l":33.58,"n":60,"o":33.67,"t":"2026-10-09T18:45:00Z","v":1550,"vw":33.638571},{"c":33.59,"h":33.59,"l":33.5,"n":60,"o":33.54,"t":"2026-10-09T19:00:00Z","v":1779,"vw":33.533333},{"c":33.695,"h":33.695,"l":33.54,"n":133,"o":33.58,"t":"2026-10-09T19:15:00Z","v":4794,"vw":33.61582},{"c":33.68,"h":33.695,"l":33.63,"n":210,"o":33.685,"t":"2026-10-09T19:30:00Z","v":7708,"vw":33.664887},{"c":33.96,"h":33.97,"l":33.72,"n":600,"o":33.72,"t":"2026-10-09T19:45:00Z","v":23857,"vw":33.877543},{"c":33.97,"h":33.97,"l":33.97,"n":10,"o":33.97,"t":"2026-10-09T20:00:00Z","v":18841,"vw":33.97},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-09T21:00:00Z","v":723,"vw":33.9},{"c":33.85,"h":34.04,"l":33.85,"n":17,"o":34.04,"t":"2026-10-12T13:30:00Z","v":1434,"vw":33.961617},{"c":34.03,"h":34.03,"l":34.03,"n":5,"o":34.03,"t":"2026-10-12T13:45:00Z","v":390,"vw":34.03},{"c":33.81,"h":33.86,"l":33.795,"n":73,"o":33.795,"t":"2026-10-12T14:00:00Z","v":1985,"vw":33.83625},{"c":34.0878,"h":34.0878,"l":33.975,"n":13,"o":33.975,"t":"2026-10-12T14:15:00Z","v":543,"vw":34.033542},{"c":33.92,"h":34.085,"l":33.92,"n":86,"o":34.02,"t":"2026-10-12T14:30:00Z","v":4028,"vw":34.023196},{"c":33.93,"h":33.93,"l":33.89,"n":38,"o":33.92,"t":"2026-10-12T14:45:00Z","v":1671,"vw":33.911818},{"c":34,"h":34.08,"l":34,"n":20,"o":34.08,"t":"2026-10-12T15:00:00Z","v":473,"vw":34.043549},{"c":33.9,"h":33.9,"l":33.9,"n":8,"o":33.9,"t":"2026-10-12T15:15:00Z","v":183,"vw":33.9},{"c":33.99,"h":34.04,"l":33.92,"n":61,"o":34,"t":"2026-10-12T15:45:00Z","v":4844,"vw":33.979869},{"c":34.155,"h":34.16,"l":34.05,"n":263,"o":34.05,"t":"2026-10-12T16:00:00Z","v":20509,"vw":34.06807},{"c":34.22,"h":34.43,"l":34.02,"n":355,"o":34.165,"t":"2026-10-12T16:15:00Z","v":66697,"vw":34.266291},{"c":34.372,"h":34.3999,"l":34.1,"n":152,"o":34.13,"t":"2026-10-12T16:30:00Z","v":22796,"vw":34.259498},{"c":34.03,"h":34.25,"l":34.01,"n":400,"o":34.16,"t":"2026-10-12T16:45:00Z","v":35145,"vw":34.127423},{"c":33.94,"h":34.025,"l":33.82,"n":118,"o":34.025,"t":"2026-10-12T17:00:00Z","v":5915,"vw":33.941582},{"c":33.94,"h":33.94,"l":33.94,"n":15,"o":33.94,"t":"2026-10-12T17:15:00Z","v":314,"vw":33.94},{"c":33.95,"h":33.95,"l":33.87,"n":33,"o":33.94,"t":"2026-10-12T17:30:00Z","v":950,"vw":33.934756},{"c":34.06,"h":34.06,"l":33.96,"n":28,"o":34.05,"t":"2026-10-12T17:45:00Z","v":876,"vw":33.992053},{"c":34.06,"h":34.06,"l":33.965,"n":20,"o":34.06,"t":"2026-10-12T18:00:00Z","v":597,"vw":34.003},{"c":34,"h":34.05,"l":33.965,"n":235,"o":34.01,"t":"2026-10-12T18:15:00Z","v":7137,"vw":34.017735},{"c":34.03,"h":34.09,"l":33.88,"n":179,"o":33.95,"t":"2026-10-12T18:30:00Z","v":7948,"vw":34.00814},{"c":34.19,"h":34.19,"l":34.02,"n":313,"o":34.03,"t":"2026-10-12T18:45:00Z","v":21638,"vw":34.065581},{"c":34.21,"h":34.38,"l":34.15,"n":156,"o":34.265,"t":"2026-10-12T19:00:00Z","v":8435,"vw":34.240907},{"c":34.14,"h":34.235,"l":34.07,"n":236,"o":34.235,"t":"2026-10-12T19:15:00Z","v":9240,"vw":34.154691},{"c":34.3,"h":34.365,"l":34.14,"n":281,"o":34.14,"t":"2026-10-12T19:30:00Z","v":18962,"vw":34.223973},{"c":34.32,"h":34.36,"l":34.22,"n":1178,"o":34.315,"t":"2026-10-12T19:45:00Z","v":64349,"vw":34.290847},{"c":34.31,"h":34.31,"l":34.31,"n":11,"o":34.31,"t":"2026-10-12T20:00:00Z","v":23521,"vw":34.31},{"c":34.745,"h":34.99,"l":34.51,"n":78,"o":34.66,"t":"2026-10-13T13:30:00Z","v":6646,"vw":34.786688},{"c":34.32,"h":34.57,"l":34.3,"n":66,"o":34.57,"t":"2026-10-13T13:45:00Z","v":3116,"vw":34.375217},{"c":34.2,"h":34.39,"l":34.2,"n":21,"o":34.345,"t":"2026-10-13T14:00:00Z","v":945,"vw":34.308893},{"c":34.2,"h":34.25,"l":34.16,"n":71,"o":34.17,"t":"2026-10-13T14:30:00Z","v":3107,"vw":34.225697},{"c":34.24,"h":34.4799,"l":34.08,"n":69,"o":34.08,"t":"2026-10-13T14:45:00Z","v":2706,"vw":34.322992},{"c":34.27,"h":34.325,"l":34.27,"n":80,"o":34.27,"t":"2026-10-13T15:00:00Z","v":3041,"vw":34.309923},{"c":34.53,"h":34.68,"l":34.33,"n":215,"o":34.33,"t":"2026-10-13T15:15:00Z","v":18003,"vw":34.471451},{"c":34.4,"h":34.5,"l":34.4,"n":42,"o":34.44,"t":"2026-10-13T15:30:00Z","v":1379,"vw":34.4275},{"c":34.28,"h":34.36,"l":34.28,"n":62,"o":34.36,"t":"2026-10-13T15:45:00Z","v":2442,"vw":34.313333},{"c":34.28,"h":34.37,"l":34.28,"n":12,"o":34.37,"t":"2026-10-13T16:00:00Z","v":362,"vw":34.325},{"c":34.22,"h":34.22,"l":34.22,"n":13,"o":34.22,"t":"2026-10-13T16:15:00Z","v":181,"vw":34.22},{"c":34.295,"h":34.295,"l":34.255,"n":17,"o":34.255,"t":"2026-10-13T16:30:00Z","v":606,"vw":34.281667},{"c":34.305,"h":34.305,"l":34.22,"n":25,"o":34.295,"t":"2026-10-13T16:45:00Z","v":1705,"vw":34.293938},{"c":34.3,"h":34.31,"l":34.25,"n":47,"o":34.31,"t":"2026-10-13T17:00:00Z","v":1222,"vw":34.296667},{"c":34.21,"h":34.25,"l":34.21,"n":49,"o":34.25,"t":"2026-10-13T17:15:00Z","v":1258,"vw":34.24},{"c":34.27,"h":34.38,"l":34.22,"n":116,"o":34.22,"t":"2026-10-13T17:30:00Z","v":4529,"vw":34.330653},{"c":34.27,"h":34.34,"l":34.26,"n":69,"o":34.33,"t":"2026-10-13T17:45:00Z","v":2889,"vw":34.315431},{"c":34.38,"h":34.42,"l":34.32,"n":128,"o":34.32,"t":"2026-10-13T18:00:00Z","v":5744,"vw":34.368852},{"c":34.22,"h":34.26,"l":34.22,"n":49,"o":34.25,"t":"2026-10-13T18:15:00Z","v":1448,"vw":34.235331},{"c":34.36,"h":34.36,"l":34.2,"n":48,"o":34.22,"t":"2026-10-13T18:30:00Z","v":1038,"vw":34.26},{"c":34.255,"h":34.3299,"l":34.25,"n":34,"o":34.25,"t":"2026-10-13T18:45:00Z","v":762,"vw":34.280393},{"c":34.33,"h":34.36,"l":34.29,"n":66,"o":34.33,"t":"2026-10-13T19:00:00Z","v":2460,"vw":34.315411},{"c":34.31,"h":34.36,"l":34.28,"n":132,"o":34.34,"t":"2026-10-13T19:15:00Z","v":8162,"vw":34.327859},{"c":34.32,"h":34.43,"l":34.27,"n":529,"o":34.27,"t":"2026-10-13T19:30:00Z","v":43197,"vw":34.338342},{"c":34.37,"h":34.4,"l":34.27,"n":1018,"o":34.31,"t":"2026-10-13T19:45:00Z","v":44341,"vw":34.342433},{"c":34.35,"h":34.35,"l":34.34,"n":12,"o":34.34,"t":"2026-10-13T20:00:00Z","v":28676,"vw":34.34982},{"c":34.64,"h":34.64,"l":34.155,"n":9,"o":34.2,"t":"2026-10-14T13:30:00Z","v":2499,"vw":34.413967},{"c":34.1,"h":34.27,"l":34.06,"n":104,"o":34.12,"t":"2026-10-14T13:45:00Z","v":2613,"vw":34.111739},{"c":33.84,"h":34.06,"l":33.775,"n":26,"o":33.775,"t":"2026-10-14T14:00:00Z","v":860,"vw":33.914862},{"c":33.8,"h":33.96,"l":33.8,"n":26,"o":33.96,"t":"2026-10-14T14:15:00Z","v":694,"vw":33.853344},{"c":34.12,"h":34.12,"l":33.84,"n":82,"o":33.84,"t":"2026-10-14T14:30:00Z","v":1816,"vw":33.98593},{"c":34.09,"h":34.16,"l":34.035,"n":14,"o":34.035,"t":"2026-10-14T14:45:00Z","v":463,"vw":34.095},{"c":34.2,"h":34.26,"l":34.2,"n":16,"o":34.24,"t":"2026-10-14T15:00:00Z","v":470,"vw":34.238095},{"c":34.47,"h":34.47,"l":34.24,"n":94,"o":34.24,"t":"2026-10-14T15:15:00Z","v":2975,"vw":34.367198},{"c":34.23,"h":34.38,"l":34.21,"n":111,"o":34.38,"t":"2026-10-14T15:30:00Z","v":3393,"vw":34.293334},{"c":34.23,"h":34.345,"l":34.16,"n":48,"o":34.16,"t":"2026-10-14T15:45:00Z","v":1143,"vw":34.2125},{"c":34.25,"h":34.3714,"l":34.15,"n":99,"o":34.21,"t":"2026-10-14T16:00:00Z","v":3398,"vw":34.21128},{"c":34.13,"h":34.2601,"l":34.13,"n":101,"o":34.2601,"t":"2026-10-14T16:15:00Z","v":4027,"vw":34.235027},{"c":34.07,"h":34.25,"l":34.07,"n":49,"o":34.25,"t":"2026-10-14T16:30:00Z","v":1696,"vw":34.15625},{"c":34.185,"h":34.185,"l":34.185,"n":5,"o":34.185,"t":"2026-10-14T16:45:00Z","v":160,"vw":34.185},{"c":34.13,"h":34.34,"l":34.11,"n":67,"o":34.34,"t":"2026-10-14T17:00:00Z","v":1893,"vw":34.15875},{"c":34.175,"h":34.175,"l":34.05,"n":12,"o":34.05,"t":"2026-10-14T17:15:00Z","v":413,"vw":34.125593},{"c":34.0825,"h":34.18,"l":34.0825,"n":49,"o":34.18,"t":"2026-10-14T17:30:00Z","v":1572,"vw":34.107511},{"c":34.22,"h":34.22,"l":34.11,"n":58,"o":34.12,"t":"2026-10-14T17:45:00Z","v":1375,"vw":34.141303},{"c":34.2753,"h":34.2753,"l":34.21,"n":21,"o":34.22,"t":"2026-10-14T18:00:00Z","v":830,"vw":34.24421},{"c":34.21,"h":34.28,"l":34.21,"n":82,"o":34.27,"t":"2026-10-14T18:15:00Z","v":2867,"vw":34.248571},{"c":34.2,"h":34.2,"l":34.2,"n":47,"o":34.2,"t":"2026-10-14T18:30:00Z","v":1271,"vw":34.2},{"c":34.22,"h":34.22,"l":34.17,"n":72,"o":34.18,"t":"2026-10-14T18:45:00Z","v":1465,"vw":34.185},{"c":34.08,"h":34.19,"l":34.08,"n":112,"o":34.16,"t":"2026-10-14T19:00:00Z","v":3131,"vw":34.123975},{"c":34.12,"h":34.13,"l":34.06,"n":88,"o":34.105,"t":"2026-10-14T19:15:00Z","v":2022,"vw":34.107913},{"c":34.06,"h":34.19,"l":34.03,"n":192,"o":34.145,"t":"2026-10-14T19:30:00Z","v":8811,"vw":34.083847},{"c":34.42,"h":34.42,"l":34.105,"n":977,"o":34.105,"t":"2026-10-14T19:45:00Z","v":34068,"vw":34.292881},{"c":34.39,"h":34.39,"l":34.37,"n":9,"o":34.37,"t":"2026-10-14T20:00:00Z","v":26483,"vw":34.389923},{"c":35.02,"h":35.13,"l":34.59,"n":158,"o":34.63,"t":"2026-10-15T13:30:00Z","v":8572,"vw":34.931285},{"c":35.095,"h":35.21,"l":34.7601,"n":254,"o":35.085,"t":"2026-10-15T13:45:00Z","v":25287,"vw":35.049878},{"c":35.34,"h":35.34,"l":35.0405,"n":152,"o":35.095,"t":"2026-10-15T14:00:00Z","v":12310,"vw":35.118372},{"c":35.44,"h":35.46,"l":35.34,"n":96,"o":35.41,"t":"2026-10-15T14:15:00Z","v":3525,"vw":35.40408},{"c":35.505,"h":35.505,"l":35.44,"n":74,"o":35.47,"t":"2026-10-15T14:30:00Z","v":3632,"vw":35.468089},{"c":35.375,"h":35.385,"l":35.21,"n":128,"o":35.36,"t":"2026-10-15T14:45:00Z","v":6814,"vw":35.318096},{"c":35.08,"h":35.25,"l":35.02,"n":98,"o":35.24,"t":"2026-10-15T15:00:00Z","v":3121,"vw":35.134623},{"c":34.86,"h":34.98,"l":34.77,"n":35,"o":34.98,"t":"2026-10-15T15:15:00Z","v":1612,"vw":34.906564},{"c":34.92,"h":35.06,"l":34.92,"n":92,"o":34.94,"t":"2026-10-15T15:30:00Z","v":3638,"vw":34.946845},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-10-15T15:45:00Z","v":121,"vw":34.87},{"c":35.15,"h":35.15,"l":34.8201,"n":115,"o":34.88,"t":"2026-10-15T16:00:00Z","v":11754,"vw":35.017204},{"c":35.1525,"h":35.1525,"l":34.94,"n":88,"o":34.94,"t":"2026-10-15T16:15:00Z","v":5650,"vw":35.082479},{"c":35.17,"h":35.21,"l":35.13,"n":112,"o":35.14,"t":"2026-10-15T16:30:00Z","v":8663,"vw":35.157181},{"c":35.03,"h":35.11,"l":35.03,"n":72,"o":35.08,"t":"2026-10-15T17:00:00Z","v":2194,"vw":35.060712},{"c":35.09,"h":35.09,"l":35.045,"n":8,"o":35.045,"t":"2026-10-15T17:15:00Z","v":546,"vw":35.056},{"c":35.01,"h":35.01,"l":35.01,"n":23,"o":35.01,"t":"2026-10-15T17:30:00Z","v":698,"vw":35.01},{"c":35.17,"h":35.17,"l":35.085,"n":31,"o":35.085,"t":"2026-10-15T17:45:00Z","v":1418,"vw":35.138384},{"c":35.18,"h":35.2,"l":35.14,"n":204,"o":35.155,"t":"2026-10-15T18:00:00Z","v":19369,"vw":35.158648},{"c":35.24,"h":35.39,"l":35.2,"n":161,"o":35.2,"t":"2026-10-15T18:15:00Z","v":10524,"vw":35.292582},{"c":35.29,"h":35.34,"l":35.23,"n":75,"o":35.32,"t":"2026-10-15T18:30:00Z","v":3423,"vw":35.328873},{"c":35.26,"h":35.3354,"l":35.25,"n":32,"o":35.28,"t":"2026-10-15T18:45:00Z","v":1991,"vw":35.30302},{"c":35.3075,"h":35.32,"l":35.26,"n":77,"o":35.3075,"t":"2026-10-15T19:00:00Z","v":6183,"vw":35.305451},{"c":35.295,"h":35.35,"l":35.26,"n":192,"o":35.35,"t":"2026-10-15T19:15:00Z","v":7732,"vw":35.300519},{"c":35.22,"h":35.31,"l":35.22,"n":389,"o":35.3,"t":"2026-10-15T19:30:00Z","v":19167,"vw":35.258273},{"c":35.195,"h":35.2975,"l":35.195,"n":1014,"o":35.235,"t":"2026-10-15T19:45:00Z","v":47323,"vw":35.238262},{"c":35.26,"h":35.26,"l":35.26,"n":11,"o":35.26,"t":"2026-10-15T20:00:00Z","v":25076,"vw":35.26},{"c":35.26,"h":35.26,"l":35.26,"n":7,"o":35.26,"t":"2026-10-16T13:30:00Z","v":2535,"vw":35.26},{"c":35.61,"h":35.61,"l":35.292,"n":36,"o":35.365,"t":"2026-10-16T13:45:00Z","v":3122,"vw":35.463556},{"c":35.48,"h":35.575,"l":35.48,"n":58,"o":35.55,"t":"2026-10-16T14:00:00Z","v":5223,"vw":35.558625},{"c":35.51,"h":35.53,"l":35.41,"n":25,"o":35.51,"t":"2026-10-16T14:15:00Z","v":1213,"vw":35.480682},{"c":35.4,"h":35.4,"l":35.39,"n":33,"o":35.39,"t":"2026-10-16T14:30:00Z","v":1632,"vw":35.399149},{"c":35.525,"h":35.53,"l":35.36,"n":91,"o":35.36,"t":"2026-10-16T14:45:00Z","v":3567,"vw":35.466056},{"c":35.6975,"h":35.74,"l":35.6,"n":113,"o":35.6,"t":"2026-10-16T15:00:00Z","v":3897,"vw":35.649826},{"c":35.74,"h":35.76,"l":35.73,"n":52,"o":35.75,"t":"2026-10-16T15:15:00Z","v":1693,"vw":35.748},{"c":35.65,"h":35.73,"l":35.64,"n":26,"o":35.68,"t":"2026-10-16T15:30:00Z","v":1116,"vw":35.669678},{"c":35.66,"h":35.8696,"l":35.65,"n":226,"o":35.715,"t":"2026-10-16T15:45:00Z","v":16387,"vw":35.780998},{"c":35.62,"h":35.63,"l":35.6,"n":18,"o":35.63,"t":"2026-10-16T16:00:00Z","v":531,"vw":35.616667},{"c":35.49,"h":35.625,"l":35.49,"n":38,"o":35.61,"t":"2026-10-16T16:15:00Z","v":1263,"vw":35.589167},{"c":35.485,"h":35.6,"l":35.45,"n":40,"o":35.6,"t":"2026-10-16T16:30:00Z","v":2189,"vw":35.496692},{"c":35.39,"h":35.43,"l":35.39,"n":21,"o":35.43,"t":"2026-10-16T16:45:00Z","v":602,"vw":35.416667},{"c":35.31,"h":35.38,"l":35.31,"n":24,"o":35.37,"t":"2026-10-16T17:00:00Z","v":754,"vw":35.353333},{"c":35.405,"h":35.43,"l":35.33,"n":97,"o":35.4,"t":"2026-10-16T17:30:00Z","v":3403,"vw":35.405474},{"c":35.2955,"h":35.405,"l":35.2955,"n":39,"o":35.405,"t":"2026-10-16T17:45:00Z","v":1204,"vw":35.334315},{"c":35.31,"h":35.31,"l":35.26,"n":37,"o":35.29,"t":"2026-10-16T18:00:00Z","v":1193,"vw":35.283535},{"c":35.37,"h":35.37,"l":35.28,"n":162,"o":35.35,"t":"2026-10-16T18:15:00Z","v":3694,"vw":35.334085},{"c":35.35,"h":35.38,"l":35.35,"n":50,"o":35.37,"t":"2026-10-16T18:30:00Z","v":1342,"vw":35.36625},{"c":35.32,"h":35.39,"l":35.32,"n":79,"o":35.34,"t":"2026-10-16T18:45:00Z","v":1631,"vw":35.344286},{"c":35.35,"h":35.38,"l":35.32,"n":87,"o":35.34,"t":"2026-10-16T19:00:00Z","v":2204,"vw":35.351637},{"c":35.35,"h":35.39,"l":35.35,"n":114,"o":35.39,"t":"2026-10-16T19:15:00Z","v":6203,"vw":35.385161},{"c":35.27,"h":35.35,"l":35.27,"n":198,"o":35.35,"t":"2026-10-16T19:30:00Z","v":5637,"vw":35.315714},{"c":35.28,"h":35.41,"l":35.26,"n":889,"o":35.305,"t":"2026-10-16T19:45:00Z","v":41598,"vw":35.310847},{"c":35.28,"h":35.28,"l":35.28,"n":10,"o":35.28,"t":"2026-10-16T20:00:00Z","v":20788,"vw":35.28},{"c":35.64,"h":35.64,"l":35,"n":51,"o":35.13,"t":"2026-10-19T13:30:00Z","v":9957,"vw":35.230619},{"c":35.305,"h":35.31,"l":35.24,"n":4,"o":35.24,"t":"2026-10-19T13:45:00Z","v":1334,"vw":35.29997},{"c":35.4,"h":35.56,"l":35.385,"n":40,"o":35.41,"t":"2026-10-19T14:00:00Z","v":4406,"vw":35.39622},{"c":35.7,"h":35.7,"l":35.3701,"n":78,"o":35.425,"t":"2026-10-19T14:15:00Z","v":5229,"vw":35.484454},{"c":35.38,"h":35.535,"l":35.38,"n":16,"o":35.535,"t":"2026-10-19T14:30:00Z","v":474,"vw":35.4575},{"c":35.56,"h":35.57,"l":35.37,"n":121,"o":35.52,"t":"2026-10-19T14:45:00Z","v":18141,"vw":35.492641},{"c":35.48,"h":35.54,"l":35.48,"n":93,"o":35.54,"t":"2026-10-19T15:00:00Z","v":11587,"vw":35.509062},{"c":35.62,"h":35.62,"l":35.53,"n":104,"o":35.53,"t":"2026-10-19T15:15:00Z","v":3377,"vw":35.583772},{"c":35.62,"h":35.68,"l":35.62,"n":83,"o":35.62,"t":"2026-10-19T15:30:00Z","v":2562,"vw":35.638833},{"c":35.595,"h":35.7,"l":35.57,"n":117,"o":35.69,"t":"2026-10-19T15:45:00Z","v":4332,"vw":35.64627},{"c":35.535,"h":35.595,"l":35.48,"n":69,"o":35.595,"t":"2026-10-19T16:00:00Z","v":2572,"vw":35.529062},{"c":35.54,"h":35.55,"l":35.54,"n":37,"o":35.55,"t":"2026-10-19T16:15:00Z","v":1615,"vw":35.547619},{"c":35.555,"h":35.6099,"l":35.47,"n":143,"o":35.54,"t":"2026-10-19T16:30:00Z","v":18259,"vw":35.589153},{"c":35.61,"h":35.66,"l":35.565,"n":148,"o":35.565,"t":"2026-10-19T16:45:00Z","v":7552,"vw":35.597064},{"c":35.53,"h":35.57,"l":35.52,"n":77,"o":35.57,"t":"2026-10-19T17:00:00Z","v":2647,"vw":35.544326},{"c":35.495,"h":35.53,"l":35.45,"n":66,"o":35.53,"t":"2026-10-19T17:15:00Z","v":1904,"vw":35.485863},{"c":35.515,"h":35.55,"l":35.47,"n":185,"o":35.47,"t":"2026-10-19T17:30:00Z","v":15066,"vw":35.511249},{"c":35.545,"h":35.56,"l":35.48,"n":80,"o":35.49,"t":"2026-10-19T17:45:00Z","v":2457,"vw":35.530153},{"c":35.475,"h":35.5975,"l":35.47,"n":136,"o":35.5975,"t":"2026-10-19T18:00:00Z","v":4101,"vw":35.532384},{"c":35.45,"h":35.469,"l":35.45,"n":44,"o":35.469,"t":"2026-10-19T18:15:00Z","v":1807,"vw":35.459846},{"c":35.44,"h":35.55,"l":35.44,"n":98,"o":35.44,"t":"2026-10-19T18:30:00Z","v":3466,"vw":35.470455},{"c":35.45,"h":35.49,"l":35.43,"n":43,"o":35.49,"t":"2026-10-19T18:45:00Z","v":3029,"vw":35.443723},{"c":35.45,"h":35.52,"l":35.44,"n":90,"o":35.44,"t":"2026-10-19T19:00:00Z","v":2815,"vw":35.453434},{"c":35.41,"h":35.485,"l":35.39,"n":129,"o":35.45,"t":"2026-10-19T19:15:00Z","v":6015,"vw":35.430295},{"c":35.555,"h":35.555,"l":35.39,"n":317,"o":35.41,"t":"2026-10-19T19:30:00Z","v":21783,"vw":35.504467},{"c":35.5,"h":35.905,"l":35.47,"n":1600,"o":35.555,"t":"2026-10-19T19:45:00Z","v":84990,"vw":35.587714},{"c":35.5,"h":35.5,"l":35.5,"n":11,"o":35.5,"t":"2026-10-19T20:00:00Z","v":28206,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T20:15:00Z","v":192,"vw":35.5},{"c":36.09,"h":36.23,"l":35.7,"n":328,"o":35.73,"t":"2026-10-20T13:30:00Z","v":55953,"vw":35.864092},{"c":36.15,"h":36.36,"l":36.09,"n":119,"o":36.23,"t":"2026-10-20T13:45:00Z","v":9476,"vw":36.26897},{"c":36.045,"h":36.36,"l":36.03,"n":72,"o":36.26,"t":"2026-10-20T14:00:00Z","v":5975,"vw":36.085163},{"c":36.14,"h":36.14,"l":36.04,"n":40,"o":36.04,"t":"2026-10-20T14:15:00Z","v":3070,"vw":36.113858},{"c":36.26,"h":36.26,"l":36.02,"n":48,"o":36.14,"t":"2026-10-20T14:30:00Z","v":3155,"vw":36.126786},{"c":36.195,"h":36.33,"l":36.065,"n":174,"o":36.24,"t":"2026-10-20T14:45:00Z","v":8857,"vw":36.164966},{"c":36.105,"h":36.195,"l":36.02,"n":45,"o":36.195,"t":"2026-10-20T15:00:00Z","v":3194,"vw":36.093162},{"c":36.215,"h":36.3,"l":36,"n":356,"o":36.04,"t":"2026-10-20T15:15:00Z","v":71594,"vw":36.145535},{"c":36.29,"h":36.29,"l":36.13,"n":134,"o":36.165,"t":"2026-10-20T15:30:00Z","v":9508,"vw":36.230866},{"c":36.3199,"h":36.3299,"l":36.16,"n":224,"o":36.25,"t":"2026-10-20T15:45:00Z","v":38453,"vw":36.253839},{"c":36.46,"h":36.48,"l":36.09,"n":313,"o":36.245,"t":"2026-10-20T16:00:00Z","v":36929,"vw":36.228752},{"c":36.38,"h":36.4602,"l":36.31,"n":124,"o":36.42,"t":"2026-10-20T16:15:00Z","v":5175,"vw":36.384507},{"c":36.385,"h":36.3914,"l":36.3,"n":100,"o":36.33,"t":"2026-10-20T16:30:00Z","v":6129,"vw":36.359181},{"c":36.36,"h":36.46,"l":36.34,"n":209,"o":36.34,"t":"2026-10-20T16:45:00Z","v":9877,"vw":36.39777},{"c":36.42,"h":36.42,"l":36.35,"n":61,"o":36.4,"t":"2026-10-20T17:00:00Z","v":3769,"vw":36.392242},{"c":36.57,"h":36.57,"l":36.361,"n":165,"o":36.42,"t":"2026-10-20T17:15:00Z","v":11184,"vw":36.437633},{"c":36.675,"h":36.74,"l":36.55,"n":157,"o":36.59,"t":"2026-10-20T17:30:00Z","v":10916,"vw":36.609728},{"c":36.51,"h":36.7,"l":36.51,"n":170,"o":36.675,"t":"2026-10-20T17:45:00Z","v":7923,"vw":36.578566},{"c":36.5673,"h":36.5673,"l":36.43,"n":132,"o":36.51,"t":"2026-10-20T18:00:00Z","v":8141,"vw":36.509363},{"c":36.475,"h":36.53,"l":36.395,"n":270,"o":36.51,"t":"2026-10-20T18:15:00Z","v":16198,"vw":36.444751},{"c":36.5,"h":36.54,"l":36.44,"n":124,"o":36.48,"t":"2026-10-20T18:30:00Z","v":6724,"vw":36.50649},{"c":36.545,"h":36.545,"l":36.44,"n":346,"o":36.5,"t":"2026-10-20T18:45:00Z","v":17350,"vw":36.485709},{"c":36.82,"h":36.855,"l":36.48,"n":207,"o":36.48,"t":"2026-10-20T19:00:00Z","v":48451,"vw":36.736239},{"c":36.895,"h":36.95,"l":36.7,"n":315,"o":36.75,"t":"2026-10-20T19:15:00Z","v":53397,"vw":36.800748},{"c":36.95,"h":36.98,"l":36.82,"n":481,"o":36.83,"t":"2026-10-20T19:30:00Z","v":45297,"vw":36.908099},{"c":37.33,"h":37.334,"l":36.85,"n":1435,"o":36.91,"t":"2026-10-20T19:45:00Z","v":141127,"vw":37.105298},{"c":37.33,"h":37.33,"l":37.309,"n":9,"o":37.309,"t":"2026-10-20T20:00:00Z","v":33105,"vw":37.329918},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-20T20:15:00Z","v":384,"vw":37.33},{"c":37,"h":37,"l":37,"n":35,"o":37,"t":"2026-10-20T21:00:00Z","v":325,"vw":37},{"c":37.95,"h":37.95,"l":37.13,"n":152,"o":37.33,"t":"2026-10-21T13:30:00Z","v":21508,"vw":37.477893},{"c":37.78,"h":37.8999,"l":37.44,"n":94,"o":37.795,"t":"2026-10-21T13:45:00Z","v":9314,"vw":37.663897},{"c":37.68,"h":37.78,"l":37.56,"n":70,"o":37.78,"t":"2026-10-21T14:00:00Z","v":26545,"vw":37.622043},{"c":37.565,"h":37.705,"l":37.56,"n":66,"o":37.685,"t":"2026-10-21T14:15:00Z","v":3847,"vw":37.628871},{"c":37.56,"h":37.56,"l":37.56,"n":7,"o":37.56,"t":"2026-10-21T14:30:00Z","v":218,"vw":37.56},{"c":37.49,"h":37.615,"l":37.38,"n":16,"o":37.38,"t":"2026-10-21T14:45:00Z","v":679,"vw":37.521},{"c":37.625,"h":37.625,"l":37.5,"n":40,"o":37.615,"t":"2026-10-21T15:00:00Z","v":1190,"vw":37.578271},{"c":37.86,"h":37.86,"l":37.51,"n":118,"o":37.625,"t":"2026-10-21T15:15:00Z","v":9812,"vw":37.712155},{"c":37.74,"h":37.86,"l":37.74,"n":15,"o":37.86,"t":"2026-10-21T15:30:00Z","v":704,"vw":37.84},{"c":37.53,"h":37.9182,"l":37.53,"n":393,"o":37.86,"t":"2026-10-21T15:45:00Z","v":14153,"vw":37.745629},{"c":37.59,"h":37.695,"l":37.53,"n":114,"o":37.54,"t":"2026-10-21T16:00:00Z","v":5563,"vw":37.619545},{"c":37.705,"h":37.8,"l":37.6,"n":203,"o":37.6,"t":"2026-10-21T16:15:00Z","v":12877,"vw":37.741597},{"c":37.65,"h":37.735,"l":37.59,"n":187,"o":37.64,"t":"2026-10-21T16:30:00Z","v":8623,"vw":37.674578},{"c":37.62,"h":37.73,"l":37.61,"n":147,"o":37.655,"t":"2026-10-21T16:45:00Z","v":5002,"vw":37.669315},{"c":37.82,"h":37.85,"l":37.625,"n":259,"o":37.625,"t":"2026-10-21T17:00:00Z","v":19301,"vw":37.783203},{"c":37.78,"h":37.79,"l":37.72,"n":103,"o":37.79,"t":"2026-10-21T17:15:00Z","v":5695,"vw":37.766375},{"c":37.71,"h":37.82,"l":37.7,"n":95,"o":37.78,"t":"2026-10-21T17:30:00Z","v":5843,"vw":37.7693},{"c":37.735,"h":37.78,"l":37.735,"n":47,"o":37.78,"t":"2026-10-21T17:45:00Z","v":1917,"vw":37.754074},{"c":37.84,"h":37.855,"l":37.745,"n":372,"o":37.745,"t":"2026-10-21T18:00:00Z","v":25139,"vw":37.825119},{"c":37.88,"h":37.91,"l":37.8,"n":168,"o":37.84,"t":"2026-10-21T18:15:00Z","v":8686,"vw":37.864344},{"c":38.005,"h":38.06,"l":37.89,"n":196,"o":37.89,"t":"2026-10-21T18:30:00Z","v":23198,"vw":37.993038},{"c":38.02,"h":38.17,"l":37.93,"n":207,"o":38.005,"t":"2026-10-21T18:45:00Z","v":11375,"vw":38.058375},{"c":37.98,"h":38.005,"l":37.93,"n":192,"o":37.97,"t":"2026-10-21T19:00:00Z","v":7794,"vw":37.971903},{"c":37.96,"h":38.05,"l":37.94,"n":551,"o":38.01,"t":"2026-10-21T19:15:00Z","v":16456,"vw":37.981164},{"c":38.05,"h":38.19,"l":37.92,"n":731,"o":37.98,"t":"2026-10-21T19:30:00Z","v":76053,"vw":38.050114},{"c":38.41,"h":38.44,"l":38.115,"n":1221,"o":38.115,"t":"2026-10-21T19:45:00Z","v":53794,"vw":38.305354},{"c":38.39,"h":38.39,"l":38.39,"n":12,"o":38.39,"t":"2026-10-21T20:00:00Z","v":26679,"vw":38.39},{"c":38.39,"h":38.39,"l":38.39,"n":1,"o":38.39,"t":"2026-10-21T20:15:00Z","v":768,"vw":38.39},{"c":38.31,"h":38.64,"l":37.855,"n":54,"o":38.53,"t":"2026-10-22T13:30:00Z","v":5553,"vw":38.381237},{"c":39.12,"h":39.27,"l":38.51,"n":236,"o":38.62,"t":"2026-10-22T13:45:00Z","v":10697,"vw":38.941393},{"c":39.165,"h":39.39,"l":38.975,"n":534,"o":39.2,"t":"2026-10-22T14:00:00Z","v":26779,"vw":39.18664},{"c":39.22,"h":39.32,"l":39.14,"n":52,"o":39.205,"t":"2026-10-22T14:15:00Z","v":1198,"vw":39.223},{"c":39.14,"h":39.18,"l":38.975,"n":145,"o":39.14,"t":"2026-10-22T14:30:00Z","v":7498,"vw":39.104833},{"c":39.04,"h":39.04,"l":39.04,"n":7,"o":39.04,"t":"2026-10-22T14:45:00Z","v":426,"vw":39.04},{"c":39.09,"h":39.18,"l":38.95,"n":139,"o":39.04,"t":"2026-10-22T15:00:00Z","v":5596,"vw":39.064867},{"c":39.07,"h":39.289,"l":39.04,"n":159,"o":39.1,"t":"2026-10-22T15:15:00Z","v":8560,"vw":39.152922},{"c":39.11,"h":39.22,"l":39.05,"n":62,"o":39.07,"t":"2026-10-22T15:30:00Z","v":3868,"vw":39.14514},{"c":39.28,"h":39.31,"l":39.18,"n":276,"o":39.22,"t":"2026-10-22T15:45:00Z","v":15134,"vw":39.243062},{"c":39.01,"h":39.35,"l":39.01,"n":156,"o":39.27,"t":"2026-10-22T16:00:00Z","v":5916,"vw":39.253973},{"c":38.845,"h":39.09,"l":38.77,"n":128,"o":39.09,"t":"2026-10-22T16:15:00Z","v":5295,"vw":38.911225},{"c":38.67,"h":38.845,"l":38.65,"n":102,"o":38.845,"t":"2026-10-22T16:30:00Z","v":5095,"vw":38.749075},{"c":38.485,"h":38.75,"l":38.41,"n":224,"o":38.75,"t":"2026-10-22T16:45:00Z","v":10362,"vw":38.560251},{"c":38.5222,"h":38.5222,"l":38.31,"n":144,"o":38.49,"t":"2026-10-22T17:00:00Z","v":7808,"vw":38.41129},{"c":38.47,"h":38.59,"l":38.43,"n":220,"o":38.45,"t":"2026-10-22T17:15:00Z","v":8020,"vw":38.493158},{"c":38.66,"h":38.66,"l":38.455,"n":370,"o":38.46,"t":"2026-10-22T17:30:00Z","v":12499,"vw":38.575018},{"c":38.685,"h":38.89,"l":38.66,"n":150,"o":38.68,"t":"2026-10-22T17:45:00Z","v":8123,"vw":38.717821},{"c":38.64,"h":38.725,"l":38.555,"n":107,"o":38.64,"t":"2026-10-22T18:00:00Z","v":5929,"vw":38.597829},{"c":38.59,"h":38.64,"l":38.54,"n":140,"o":38.625,"t":"2026-10-22T18:15:00Z","v":5397,"vw":38.596895},{"c":38.39,"h":38.5975,"l":38.32,"n":141,"o":38.55,"t":"2026-10-22T18:30:00Z","v":6400,"vw":38.432001},{"c":38.61,"h":38.63,"l":38.29,"n":180,"o":38.335,"t":"2026-10-22T18:45:00Z","v":17202,"vw":38.434111},{"c":38.54,"h":38.62,"l":38.52,"n":185,"o":38.54,"t":"2026-10-22T19:00:00Z","v":7384,"vw":38.542364},{"c":38.455,"h":38.5699,"l":38.3,"n":318,"o":38.55,"t":"2026-10-22T19:15:00Z","v":28740,"vw":38.444041},{"c":38.39,"h":38.51,"l":38.39,"n":307,"o":38.415,"t":"2026-10-22T19:30:00Z","v":13751,"vw":38.459074},{"c":38.52,"h":38.68,"l":38.38,"n":1067,"o":38.46,"t":"2026-10-22T19:45:00Z","v":48004,"vw":38.520837},{"c":38.58,"h":38.58,"l":38.58,"n":20,"o":38.58,"t":"2026-10-22T20:00:00Z","v":28886,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-22T20:15:00Z","v":1536,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-22T20:30:00Z","v":100,"vw":38.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3322946509800664,"strike":44.17315843137458,"iv":0.7181180323376581,"gamma":0.044386453994479616,"theta":-0.04699468858314206,"vega":0.03704686187539313,"rho":0.00794270317784702,"breakevenPct":17.950889275154626},{"delta":0.35,"premium":1.549222964501812,"strike":42.817356471863675,"iv":0.6762668197523242,"gamma":0.05004387634844985,"theta":-0.04650908475496075,"vega":0.039013443462334936,"rho":0.009284096565527257,"breakevenPct":14.998909892082658},{"delta":0.4,"premium":1.7661512780235582,"strike":41.46155451235276,"iv":0.6344156071669901,"gamma":0.05570129870242009,"theta":-0.04602348092677945,"vega":0.04098002504927674,"rho":0.010625489953207496,"breakevenPct":12.046930509010686},{"delta":0.45,"premium":1.9830795915453039,"strike":40.10575255284185,"iv":0.5925643945816561,"gamma":0.06135872105639032,"theta":-0.04553787709859814,"vega":0.04294660663621854,"rho":0.011966883340887734,"breakevenPct":9.094951125938717},{"delta":0.5,"premium":2.4671208944793848,"strike":39.19461914744934,"iv":0.5982558350803634,"gamma":0.05928721174004193,"theta":-0.044904018169112506,"vega":0.041843605870020964,"rho":0.013123869232778968,"breakevenPct":7.9879213113756435},{"delta":0.55,"premium":2.9737596086652696,"strike":38.32110412299092,"iv":0.6079693221523411,"gamma":0.056561844863731656,"theta":-0.044257617051013276,"vega":0.04048092243186582,"rho":0.014265254490536209,"breakevenPct":7.03697182907254},{"delta":0.6,"premium":3.480398322851153,"strike":37.4475890985325,"iv":0.6176828092243187,"gamma":0.05383647798742138,"theta":-0.043611215932914046,"vega":0.03911823899371069,"rho":0.015406639748293448,"breakevenPct":6.086022346769438},{"delta":0.65,"premium":3.9870370370370374,"strike":36.574074074074076,"iv":0.6273962962962963,"gamma":0.05111111111111111,"theta":-0.04296481481481481,"vega":0.037755555555555556,"rho":0.01654802500605069,"breakevenPct":5.135072864466334},{"delta":0.7,"premium":4.493675751222922,"strike":35.700559049615656,"iv":0.637109783368274,"gamma":0.04838574423480084,"theta":-0.04231841369671558,"vega":0.036392872117400415,"rho":0.01768941026380793,"breakevenPct":4.184123382163233},{"delta":0.75,"premium":5.131942857142858,"strike":34.71714285714285,"iv":0.6485714857142858,"gamma":0.04472348571428571,"theta":-0.04076474285714285,"vega":0.03425908571428571,"rho":0.018729164142476,"breakevenPct":3.2894912241724072},{"delta":0.8,"premium":6.30337142857143,"strike":33.28857142857143,"iv":0.6671143428571429,"gamma":0.03726634285714285,"theta":-0.03553617142857142,"vega":0.02900194285714285,"rho":0.019357259606853583,"breakevenPct":2.622972672739393},{"delta":0.85,"premium":7.474799999999999,"strike":31.86,"iv":0.6856572,"gamma":0.029809200000000004,"theta":-0.030307600000000004,"vega":0.023744800000000003,"rho":0.019985355071231167,"breakevenPct":1.9564541213063802},{"delta":0.9,"premium":8.646228571428571,"strike":30.431428571428572,"iv":0.7042000571428572,"gamma":0.022352057142857144,"theta":-0.02507902857142857,"vega":0.01848765714285714,"rho":0.020613450535608754,"breakevenPct":1.2899355698733657}],"put":[{"delta":0.1,"premium":0.8782287778341609,"strike":25.036900318104696,"iv":1.4326486651222243,"gamma":0.011317135554348899,"theta":-0.04650910314196207,"vega":0.019014691514826525,"rho":-0.0038031723066189256,"breakevenPct":37.380322601683424},{"delta":0.15,"premium":1.1108251551462844,"strike":27.695144630243252,"iv":1.2621447523361453,"gamma":0.018836576441662426,"theta":-0.04725373944346632,"vega":0.023840013949504614,"rho":-0.005539705726444994,"breakevenPct":31.093002915767322},{"delta":0.2,"premium":1.3434215324584082,"strike":30.353388942381805,"iv":1.091640839550066,"gamma":0.026356017328975957,"theta":-0.04799837574497057,"vega":0.028665336384182706,"rho":-0.007276239146271063,"breakevenPct":24.80568322985122},{"delta":0.25,"premium":1.5760179097705316,"strike":33.01163325452036,"iv":0.9211369267639871,"gamma":0.033875458216289484,"theta":-0.04874301204647482,"vega":0.03349065881886079,"rho":-0.009012772566097131,"breakevenPct":18.51836354393512},{"delta":0.3,"premium":1.8224971231300344,"strike":35.241657077100115,"iv":0.7832184119677791,"gamma":0.04063095512082854,"theta":-0.04886985040276179,"vega":0.03738998849252014,"rho":-0.010759798810668172,"breakevenPct":13.376983012000824},{"delta":0.35,"premium":2.1101841196777906,"strike":36.2006137322593,"iv":0.7420216340621404,"gamma":0.04511887226697353,"theta":-0.04716290755657844,"vega":0.03854073647871116,"rho":-0.012537970423926676,"breakevenPct":11.637040921250616},{"delta":0.4,"premium":2.397871116225547,"strike":37.15957038741849,"iv":0.7008248561565017,"gamma":0.049606789413118524,"theta":-0.045455964710395085,"vega":0.039691484464902185,"rho":-0.01431614203718518,"breakevenPct":9.897098830500404},{"delta":0.45,"premium":2.6855581127733026,"strike":38.118527042577675,"iv":0.659628078250863,"gamma":0.05409470655926352,"theta":-0.043749021864211736,"vega":0.04084223245109321,"rho":-0.016094313650443684,"breakevenPct":8.157156739750196},{"delta":0.5,"premium":2.9732451093210583,"strike":39.07748369773686,"iv":0.6184313003452244,"gamma":0.05858262370540851,"theta":-0.04204207901802838,"vega":0.041992980437284236,"rho":-0.017872485263702186,"breakevenPct":6.4172146489999875},{"delta":0.55,"premium":3.278221597751907,"strike":40.038137294259336,"iv":0.5788488157366519,"gamma":0.06275889201124046,"theta":-0.0402970293054998,"vega":0.04300541951023685,"rho":-0.019663186209443927,"breakevenPct":4.717688707860476},{"delta":0.6,"premium":4.020895222802086,"strike":41.0417503010839,"iv":0.5801334403853874,"gamma":0.05904552388598956,"theta":-0.037587274187073465,"vega":0.040516459253311925,"rho":-0.02177107709857707,"breakevenPct":4.041329501602345},{"delta":0.65,"premium":4.763568847852268,"strike":42.045363307908474,"iv":0.5814180650341229,"gamma":0.05533215576073866,"theta":-0.034877519068647125,"vega":0.038027498996386994,"rho":-0.02387896798771022,"breakevenPct":3.3649702953442127},{"delta":0.7,"premium":5.506242472902448,"strike":43.04897631473304,"iv":0.5827026896828583,"gamma":0.05161878763548776,"theta":-0.0321677639502208,"vega":0.03553853873946207,"rho":-0.025986858876843363,"breakevenPct":2.688611089086082},{"delta":0.75,"premium":6.2489160979526295,"strike":44.052589321557605,"iv":0.5839873143315938,"gamma":0.04790541951023686,"theta":-0.02945800883179446,"vega":0.03304957848253714,"rho":-0.028094749765976514,"breakevenPct":2.0122518828279494}]},"raw":{"call":[{"delta":0.3,"premium":1.3322946509800664,"strike":44.17315843137458,"iv":0.7181180323376581,"gamma":0.044386453994479616,"theta":-0.04699468858314206,"vega":0.03704686187539313,"rho":0.00794270317784702,"breakevenPct":17.950889275154626},{"delta":0.35,"premium":1.549222964501812,"strike":42.817356471863675,"iv":0.6762668197523242,"gamma":0.05004387634844985,"theta":-0.04650908475496075,"vega":0.039013443462334936,"rho":0.009284096565527257,"breakevenPct":14.998909892082658},{"delta":0.4,"premium":1.7661512780235582,"strike":41.46155451235276,"iv":0.6344156071669901,"gamma":0.05570129870242009,"theta":-0.04602348092677945,"vega":0.04098002504927674,"rho":0.010625489953207496,"breakevenPct":12.046930509010686},{"delta":0.45,"premium":1.9830795915453039,"strike":40.10575255284185,"iv":0.5925643945816561,"gamma":0.06135872105639032,"theta":-0.04553787709859814,"vega":0.04294660663621854,"rho":0.011966883340887734,"breakevenPct":9.094951125938717},{"delta":0.5,"premium":2.4671208944793848,"strike":39.19461914744934,"iv":0.5982558350803634,"gamma":0.05928721174004193,"theta":-0.044904018169112506,"vega":0.041843605870020964,"rho":0.013123869232778968,"breakevenPct":7.9879213113756435},{"delta":0.55,"premium":2.9737596086652696,"strike":38.32110412299092,"iv":0.6079693221523411,"gamma":0.056561844863731656,"theta":-0.044257617051013276,"vega":0.04048092243186582,"rho":0.014265254490536209,"breakevenPct":7.03697182907254},{"delta":0.6,"premium":3.480398322851153,"strike":37.4475890985325,"iv":0.6176828092243187,"gamma":0.05383647798742138,"theta":-0.043611215932914046,"vega":0.03911823899371069,"rho":0.015406639748293448,"breakevenPct":6.086022346769438},{"delta":0.65,"premium":3.9870370370370374,"strike":36.574074074074076,"iv":0.6273962962962963,"gamma":0.05111111111111111,"theta":-0.04296481481481481,"vega":0.037755555555555556,"rho":0.01654802500605069,"breakevenPct":5.135072864466334},{"delta":0.7,"premium":4.493675751222922,"strike":35.700559049615656,"iv":0.637109783368274,"gamma":0.04838574423480084,"theta":-0.04231841369671558,"vega":0.036392872117400415,"rho":0.01768941026380793,"breakevenPct":4.184123382163233},{"delta":0.75,"premium":5.131942857142858,"strike":34.71714285714285,"iv":0.6485714857142858,"gamma":0.04472348571428571,"theta":-0.04076474285714285,"vega":0.03425908571428571,"rho":0.018729164142476,"breakevenPct":3.2894912241724072},{"delta":0.8,"premium":6.30337142857143,"strike":33.28857142857143,"iv":0.6671143428571429,"gamma":0.03726634285714285,"theta":-0.03553617142857142,"vega":0.02900194285714285,"rho":0.019357259606853583,"breakevenPct":2.622972672739393},{"delta":0.85,"premium":7.474799999999999,"strike":31.86,"iv":0.6856572,"gamma":0.029809200000000004,"theta":-0.030307600000000004,"vega":0.023744800000000003,"rho":0.019985355071231167,"breakevenPct":1.9564541213063802},{"delta":0.9,"premium":8.646228571428571,"strike":30.431428571428572,"iv":0.7042000571428572,"gamma":0.022352057142857144,"theta":-0.02507902857142857,"vega":0.01848765714285714,"rho":0.020613450535608754,"breakevenPct":1.2899355698733657}],"put":[{"delta":0.1,"premium":0.8782287778341609,"strike":25.036900318104696,"iv":1.4326486651222243,"gamma":0.011317135554348899,"theta":-0.04650910314196207,"vega":0.019014691514826525,"rho":-0.0038031723066189256,"breakevenPct":37.380322601683424},{"delta":0.15,"premium":1.1108251551462844,"strike":27.695144630243252,"iv":1.2621447523361453,"gamma":0.018836576441662426,"theta":-0.04725373944346632,"vega":0.023840013949504614,"rho":-0.005539705726444994,"breakevenPct":31.093002915767322},{"delta":0.2,"premium":1.3434215324584082,"strike":30.353388942381805,"iv":1.091640839550066,"gamma":0.026356017328975957,"theta":-0.04799837574497057,"vega":0.028665336384182706,"rho":-0.007276239146271063,"breakevenPct":24.80568322985122},{"delta":0.25,"premium":1.5760179097705316,"strike":33.01163325452036,"iv":0.9211369267639871,"gamma":0.033875458216289484,"theta":-0.04874301204647482,"vega":0.03349065881886079,"rho":-0.009012772566097131,"breakevenPct":18.51836354393512},{"delta":0.3,"premium":1.8224971231300344,"strike":35.241657077100115,"iv":0.7832184119677791,"gamma":0.04063095512082854,"theta":-0.04886985040276179,"vega":0.03738998849252014,"rho":-0.010759798810668172,"breakevenPct":13.376983012000824},{"delta":0.35,"premium":2.1101841196777906,"strike":36.2006137322593,"iv":0.7420216340621404,"gamma":0.04511887226697353,"theta":-0.04716290755657844,"vega":0.03854073647871116,"rho":-0.012537970423926676,"breakevenPct":11.637040921250616},{"delta":0.4,"premium":2.397871116225547,"strike":37.15957038741849,"iv":0.7008248561565017,"gamma":0.049606789413118524,"theta":-0.045455964710395085,"vega":0.039691484464902185,"rho":-0.01431614203718518,"breakevenPct":9.897098830500404},{"delta":0.45,"premium":2.6855581127733026,"strike":38.118527042577675,"iv":0.659628078250863,"gamma":0.05409470655926352,"theta":-0.043749021864211736,"vega":0.04084223245109321,"rho":-0.016094313650443684,"breakevenPct":8.157156739750196},{"delta":0.5,"premium":2.9732451093210583,"strike":39.07748369773686,"iv":0.6184313003452244,"gamma":0.05858262370540851,"theta":-0.04204207901802838,"vega":0.041992980437284236,"rho":-0.017872485263702186,"breakevenPct":6.4172146489999875},{"delta":0.55,"premium":3.278221597751907,"strike":40.038137294259336,"iv":0.5788488157366519,"gamma":0.06275889201124046,"theta":-0.0402970293054998,"vega":0.04300541951023685,"rho":-0.019663186209443927,"breakevenPct":4.717688707860476},{"delta":0.6,"premium":4.020895222802086,"strike":41.0417503010839,"iv":0.5801334403853874,"gamma":0.05904552388598956,"theta":-0.037587274187073465,"vega":0.040516459253311925,"rho":-0.02177107709857707,"breakevenPct":4.041329501602345},{"delta":0.65,"premium":4.763568847852268,"strike":42.045363307908474,"iv":0.5814180650341229,"gamma":0.05533215576073866,"theta":-0.034877519068647125,"vega":0.038027498996386994,"rho":-0.02387896798771022,"breakevenPct":3.3649702953442127},{"delta":0.7,"premium":5.506242472902448,"strike":43.04897631473304,"iv":0.5827026896828583,"gamma":0.05161878763548776,"theta":-0.0321677639502208,"vega":0.03553853873946207,"rho":-0.025986858876843363,"breakevenPct":2.688611089086082},{"delta":0.75,"premium":6.2489160979526295,"strike":44.052589321557605,"iv":0.5839873143315938,"gamma":0.04790541951023686,"theta":-0.02945800883179446,"vega":0.03304957848253714,"rho":-0.028094749765976514,"breakevenPct":2.0122518828279494}]}},"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"}}