{"symbol":"KN","url":"https://intraalpha.com/companies/KN","capturedAt":"2026-10-22T21:45:00.181Z","state":"ready","quote":{"symbol":"KN","last_price":33.4,"prev_close":34.92,"regular_close":33.38,"change":-1.52,"change_pct":-4.3528,"regular_change":-1.54,"regular_change_pct":-4.4101,"extended_change":0.02,"extended_change_pct":0.0599,"bid":33.71,"ask":34.4,"bid_size":100,"ask_size":300,"volume":1182054,"vwap":33.314826,"open":34,"high":34.36,"low":32.56,"close":33.38,"trade_count":21229,"last_trade_at":"2026-10-22T21:39:12.790968003Z","last_quote_at":"2026-10-22T21:44:02.480663622Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:44:56.19942944-04:00","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":"KN","fetched_at":"2026-10-22T21:44:59.781163+00:00","name":"Knowles Cor","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Knowles Corporation designs, manufactures and sells microacoustic, audio processing and precision device solutions for the mobile consumer electronics, communications, medical technology, defense, electric and industrial vehicle markets. The company is headquartered in Itasca, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2931282000,"ebitda":132600000,"pe_ratio":40.86,"peg_ratio":0.43,"book_value":9.31,"dividend_per_share":null,"dividend_yield":null,"eps":0.84,"revenue_ttm":635000000,"gross_profit_ttm":287400000,"profit_margin":0.106,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.0552,"return_on_equity_ttm":0.095,"quarterly_earnings_growth":1.466,"quarterly_revenue_growth":0.143,"analyst_target_price":43.75,"analyst_number":1,"beta":1.591,"fifty_two_week_high":42.93,"fifty_two_week_low":20.57,"fifty_day_ma":36.08,"two_hundred_day_ma":32.58,"shares_outstanding":85410000,"forward_pe":15.24,"price_to_sales":4.616,"price_to_book":3.944,"ev_to_revenue":5.1,"ev_to_ebitda":24.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:44:59.781163+00:00"},"optionObservedAt":"2026-10-22T19:59:31.931Z","bars":[{"c":33.42,"h":34.025,"l":33.3,"n":169,"o":33.9,"t":"2026-10-15T13:30:00Z","v":18133,"vw":33.752899},{"c":33.615,"h":33.66,"l":33.131,"n":102,"o":33.131,"t":"2026-10-15T13:35:00Z","v":5014,"vw":33.301384},{"c":33.835,"h":33.84,"l":33.66,"n":94,"o":33.66,"t":"2026-10-15T13:40:00Z","v":2622,"vw":33.786995},{"c":33.56,"h":33.8,"l":33.49,"n":102,"o":33.8,"t":"2026-10-15T13:45:00Z","v":5595,"vw":33.651546},{"c":33.41,"h":33.565,"l":33.400088,"n":41,"o":33.565,"t":"2026-10-15T13:50:00Z","v":1831,"vw":33.45168},{"c":33.2091,"h":33.25,"l":32.94,"n":175,"o":33.2,"t":"2026-10-15T13:55:00Z","v":17347,"vw":33.084435},{"c":33,"h":33.125,"l":32.98,"n":129,"o":33.0709,"t":"2026-10-15T14:00:00Z","v":7446,"vw":33.093456},{"c":33.205,"h":33.33,"l":32.98,"n":316,"o":33,"t":"2026-10-15T14:05:00Z","v":11026,"vw":33.072855},{"c":32.855,"h":33.34,"l":32.82,"n":444,"o":33.21,"t":"2026-10-15T14:10:00Z","v":26101,"vw":33.079919},{"c":32.96,"h":32.96,"l":32.68,"n":283,"o":32.87,"t":"2026-10-15T14:15:00Z","v":10555,"vw":32.811532},{"c":33.04,"h":33.13,"l":32.87,"n":114,"o":32.96,"t":"2026-10-15T14:20:00Z","v":5921,"vw":32.998666},{"c":33.055,"h":33.13,"l":33.01,"n":184,"o":33.03,"t":"2026-10-15T14:25:00Z","v":18872,"vw":33.079272},{"c":33.04,"h":33.1799,"l":32.96,"n":196,"o":33.01,"t":"2026-10-15T14:30:00Z","v":7749,"vw":33.079854},{"c":33.345,"h":33.345,"l":33.035,"n":131,"o":33.08,"t":"2026-10-15T14:35:00Z","v":6703,"vw":33.192682},{"c":33.595,"h":33.6,"l":33.25,"n":128,"o":33.25,"t":"2026-10-15T14:40:00Z","v":11186,"vw":33.419819},{"c":33.55,"h":33.59,"l":33.51,"n":155,"o":33.52,"t":"2026-10-15T14:45:00Z","v":6927,"vw":33.528324},{"c":33.4875,"h":33.535,"l":33.45,"n":211,"o":33.5,"t":"2026-10-15T14:50:00Z","v":6504,"vw":33.490571},{"c":33.62,"h":33.62,"l":33.44,"n":222,"o":33.485,"t":"2026-10-15T14:55:00Z","v":10830,"vw":33.504106},{"c":33.54,"h":33.57,"l":33.4501,"n":148,"o":33.57,"t":"2026-10-15T15:00:00Z","v":6750,"vw":33.526744},{"c":33.45,"h":33.6499,"l":33.395,"n":192,"o":33.57,"t":"2026-10-15T15:05:00Z","v":7496,"vw":33.492345},{"c":33.89,"h":33.89,"l":33.5,"n":212,"o":33.54,"t":"2026-10-15T15:10:00Z","v":9518,"vw":33.615805},{"c":34,"h":34.06,"l":33.885,"n":154,"o":33.885,"t":"2026-10-15T15:15:00Z","v":16668,"vw":33.976231},{"c":34.075,"h":34.33,"l":34.04,"n":308,"o":34.04,"t":"2026-10-15T15:20:00Z","v":38327,"vw":34.10285},{"c":34.04,"h":34.1,"l":34.02,"n":73,"o":34.085,"t":"2026-10-15T15:25:00Z","v":3670,"vw":34.074912},{"c":33.975,"h":34.04,"l":33.965,"n":177,"o":34,"t":"2026-10-15T15:30:00Z","v":5321,"vw":33.995354},{"c":33.97,"h":34,"l":33.97,"n":127,"o":33.97,"t":"2026-10-15T15:35:00Z","v":2705,"vw":33.974375},{"c":33.94,"h":34.01,"l":33.94,"n":124,"o":33.97,"t":"2026-10-15T15:40:00Z","v":3300,"vw":33.971361},{"c":33.8901,"h":33.97,"l":33.865,"n":85,"o":33.93,"t":"2026-10-15T15:45:00Z","v":3891,"vw":33.906206},{"c":33.995,"h":34.005,"l":33.995,"n":62,"o":33.995,"t":"2026-10-15T15:50:00Z","v":2120,"vw":33.9961},{"c":34.07,"h":34.07,"l":33.9,"n":185,"o":33.96,"t":"2026-10-15T15:55:00Z","v":8073,"vw":33.967811},{"c":33.97,"h":34.07,"l":33.97,"n":95,"o":34.07,"t":"2026-10-15T16:00:00Z","v":2388,"vw":34.052059},{"c":33.96,"h":33.96,"l":33.94,"n":57,"o":33.94,"t":"2026-10-15T16:05:00Z","v":1026,"vw":33.956667},{"c":33.95,"h":33.965,"l":33.88,"n":180,"o":33.9,"t":"2026-10-15T16:10:00Z","v":5778,"vw":33.931337},{"c":33.97,"h":33.98,"l":33.95,"n":86,"o":33.98,"t":"2026-10-15T16:15:00Z","v":3570,"vw":33.966698},{"c":33.955,"h":33.99,"l":33.95,"n":151,"o":33.98,"t":"2026-10-15T16:20:00Z","v":4527,"vw":33.970784},{"c":33.875,"h":33.93,"l":33.855,"n":155,"o":33.93,"t":"2026-10-15T16:25:00Z","v":5917,"vw":33.904891},{"c":33.91,"h":33.94,"l":33.84,"n":135,"o":33.85,"t":"2026-10-15T16:30:00Z","v":3859,"vw":33.863982},{"c":33.97,"h":34.06,"l":33.95,"n":146,"o":33.95,"t":"2026-10-15T16:35:00Z","v":3686,"vw":33.998189},{"c":33.9125,"h":33.955,"l":33.905,"n":136,"o":33.94,"t":"2026-10-15T16:40:00Z","v":3042,"vw":33.928495},{"c":33.865,"h":33.96,"l":33.865,"n":126,"o":33.94,"t":"2026-10-15T16:45:00Z","v":3602,"vw":33.905109},{"c":33.91,"h":33.91,"l":33.824234,"n":220,"o":33.83,"t":"2026-10-15T16:50:00Z","v":8544,"vw":33.848226},{"c":33.91,"h":33.945,"l":33.91,"n":29,"o":33.945,"t":"2026-10-15T16:55:00Z","v":1395,"vw":33.92259},{"c":33.845,"h":33.8898,"l":33.8,"n":135,"o":33.875,"t":"2026-10-15T17:00:00Z","v":4887,"vw":33.835567},{"c":33.95,"h":34.0199,"l":33.85,"n":192,"o":33.86,"t":"2026-10-15T17:05:00Z","v":5391,"vw":33.932705},{"c":33.95,"h":33.96,"l":33.92,"n":111,"o":33.93,"t":"2026-10-15T17:10:00Z","v":2976,"vw":33.938955},{"c":33.98,"h":34.01,"l":33.955,"n":104,"o":33.97,"t":"2026-10-15T17:15:00Z","v":2394,"vw":33.977745},{"c":34.01,"h":34.03,"l":33.99,"n":108,"o":33.995,"t":"2026-10-15T17:20:00Z","v":1975,"vw":34.003636},{"c":34.045,"h":34.045,"l":34.01,"n":98,"o":34.01,"t":"2026-10-15T17:25:00Z","v":3378,"vw":34.016815},{"c":34.065,"h":34.105,"l":34.045,"n":131,"o":34.045,"t":"2026-10-15T17:30:00Z","v":4237,"vw":34.06569},{"c":34.105,"h":34.105,"l":34.05,"n":67,"o":34.07,"t":"2026-10-15T17:35:00Z","v":1540,"vw":34.075814},{"c":34.12,"h":34.17,"l":34.06,"n":173,"o":34.08,"t":"2026-10-15T17:40:00Z","v":6492,"vw":34.099864},{"c":34.05,"h":34.15,"l":34.0462,"n":148,"o":34.13,"t":"2026-10-15T17:45:00Z","v":7776,"vw":34.08847},{"c":34.035,"h":34.12,"l":34,"n":207,"o":34.089,"t":"2026-10-15T17:50:00Z","v":10433,"vw":34.066593},{"c":34.065,"h":34.08,"l":34.035,"n":139,"o":34.035,"t":"2026-10-15T17:55:00Z","v":7282,"vw":34.044609},{"c":34.03,"h":34.19,"l":34.025,"n":326,"o":34.055,"t":"2026-10-15T18:00:00Z","v":13112,"vw":34.09978},{"c":34.02,"h":34.06,"l":34.02,"n":117,"o":34.04,"t":"2026-10-15T18:05:00Z","v":2520,"vw":34.035385},{"c":33.945,"h":34.03,"l":33.945,"n":167,"o":34.03,"t":"2026-10-15T18:10:00Z","v":4587,"vw":34.003708},{"c":33.965,"h":34,"l":33.89,"n":117,"o":33.915,"t":"2026-10-15T18:15:00Z","v":2460,"vw":33.930352},{"c":33.98,"h":34.03,"l":33.96,"n":92,"o":34,"t":"2026-10-15T18:20:00Z","v":1367,"vw":33.984093},{"c":34.06,"h":34.06,"l":33.96,"n":173,"o":33.99,"t":"2026-10-15T18:25:00Z","v":3384,"vw":33.991177},{"c":34.08,"h":34.1,"l":34.05,"n":102,"o":34.05,"t":"2026-10-15T18:30:00Z","v":1578,"vw":34.080714},{"c":34.06,"h":34.115,"l":34.06,"n":156,"o":34.1,"t":"2026-10-15T18:35:00Z","v":5717,"vw":34.093704},{"c":34.12,"h":34.12,"l":34.0401,"n":147,"o":34.06,"t":"2026-10-15T18:40:00Z","v":5154,"vw":34.067181},{"c":34.09,"h":34.1,"l":34.06,"n":89,"o":34.1,"t":"2026-10-15T18:45:00Z","v":1942,"vw":34.087066},{"c":34.125,"h":34.13,"l":34.085,"n":166,"o":34.085,"t":"2026-10-15T18:50:00Z","v":3001,"vw":34.099257},{"c":34.18,"h":34.18,"l":34.125,"n":226,"o":34.125,"t":"2026-10-15T18:55:00Z","v":3508,"vw":34.156128},{"c":34.19,"h":34.29,"l":34.15,"n":248,"o":34.2,"t":"2026-10-15T19:00:00Z","v":10279,"vw":34.235025},{"c":34.13,"h":34.19,"l":34.1,"n":175,"o":34.15,"t":"2026-10-15T19:05:00Z","v":5544,"vw":34.139217},{"c":34.17,"h":34.19,"l":34.12,"n":206,"o":34.12,"t":"2026-10-15T19:10:00Z","v":5475,"vw":34.15489},{"c":34.33,"h":34.33,"l":34.195,"n":89,"o":34.195,"t":"2026-10-15T19:15:00Z","v":21352,"vw":34.201533},{"c":34.42,"h":34.42,"l":34.36,"n":144,"o":34.36,"t":"2026-10-15T19:20:00Z","v":2884,"vw":34.397175},{"c":34.38,"h":34.435,"l":34.38,"n":146,"o":34.435,"t":"2026-10-15T19:25:00Z","v":4000,"vw":34.407086},{"c":34.38,"h":34.44,"l":34.38,"n":199,"o":34.38,"t":"2026-10-15T19:30:00Z","v":4166,"vw":34.4075},{"c":34.47,"h":34.49,"l":34.391,"n":175,"o":34.4,"t":"2026-10-15T19:35:00Z","v":4238,"vw":34.437353},{"c":34.455,"h":34.52,"l":34.41,"n":262,"o":34.45,"t":"2026-10-15T19:40:00Z","v":8953,"vw":34.466404},{"c":34.4,"h":34.46,"l":34.4,"n":264,"o":34.432,"t":"2026-10-15T19:45:00Z","v":7621,"vw":34.425246},{"c":34.48,"h":34.48,"l":34.37,"n":410,"o":34.37,"t":"2026-10-15T19:50:00Z","v":13537,"vw":34.435164},{"c":34.51,"h":34.57,"l":34.42,"n":1305,"o":34.46,"t":"2026-10-15T19:55:00Z","v":53293,"vw":34.513985},{"c":34.57,"h":34.57,"l":34.57,"n":29,"o":34.57,"t":"2026-10-15T20:00:00Z","v":118425,"vw":34.57},{"c":34.65,"h":34.65,"l":34.65,"n":9,"o":34.65,"t":"2026-10-16T09:35:00Z","v":409,"vw":34.65},{"c":34.66,"h":35.51,"l":34.65,"n":71,"o":34.65,"t":"2026-10-16T09:40:00Z","v":974,"vw":34.816716},{"c":34.65,"h":34.85,"l":34.65,"n":5,"o":34.85,"t":"2026-10-16T09:45:00Z","v":301,"vw":34.782432},{"c":34.35,"h":34.46,"l":34.3,"n":22,"o":34.3,"t":"2026-10-16T11:35:00Z","v":1934,"vw":34.362699},{"c":34.36,"h":34.36,"l":34.36,"n":8,"o":34.36,"t":"2026-10-16T11:40:00Z","v":849,"vw":34.36},{"c":34.32,"h":34.32,"l":34.32,"n":7,"o":34.32,"t":"2026-10-16T11:45:00Z","v":197,"vw":34.32},{"c":33.795,"h":34.06,"l":33.565,"n":93,"o":34.05,"t":"2026-10-16T13:30:00Z","v":25177,"vw":33.970077},{"c":33.68,"h":33.8,"l":33.65,"n":31,"o":33.69,"t":"2026-10-16T13:35:00Z","v":1934,"vw":33.744736},{"c":33.925,"h":33.925,"l":33.63,"n":14,"o":33.63,"t":"2026-10-16T13:40:00Z","v":1145,"vw":33.744772},{"c":33.88,"h":33.93,"l":33.88,"n":22,"o":33.88,"t":"2026-10-16T13:45:00Z","v":6460,"vw":33.886743},{"c":33.74,"h":33.835,"l":33.65,"n":356,"o":33.8,"t":"2026-10-16T13:50:00Z","v":26418,"vw":33.72808},{"c":33.82,"h":33.9,"l":33.715,"n":39,"o":33.9,"t":"2026-10-16T13:55:00Z","v":2171,"vw":33.779268},{"c":34.0835,"h":34.0835,"l":33.855,"n":105,"o":33.855,"t":"2026-10-16T14:00:00Z","v":10720,"vw":33.912014},{"c":34.18,"h":34.195,"l":34.02,"n":100,"o":34.02,"t":"2026-10-16T14:05:00Z","v":7961,"vw":34.045899},{"c":34.19,"h":34.22,"l":34.055,"n":59,"o":34.055,"t":"2026-10-16T14:10:00Z","v":1588,"vw":34.163065},{"c":34.06,"h":34.24,"l":34.06,"n":79,"o":34.24,"t":"2026-10-16T14:15:00Z","v":2633,"vw":34.141798},{"c":34.02,"h":34.02,"l":34.01,"n":34,"o":34.015,"t":"2026-10-16T14:20:00Z","v":3199,"vw":34.01509},{"c":34.02,"h":34.02,"l":34.01,"n":15,"o":34.01,"t":"2026-10-16T14:25:00Z","v":463,"vw":34.015495},{"c":34.19,"h":34.19,"l":34.02,"n":129,"o":34.0201,"t":"2026-10-16T14:30:00Z","v":4019,"vw":34.12736},{"c":34.315,"h":34.315,"l":34.18,"n":59,"o":34.18,"t":"2026-10-16T14:35:00Z","v":1880,"vw":34.20743},{"c":34.18,"h":34.22,"l":34.075,"n":79,"o":34.22,"t":"2026-10-16T14:40:00Z","v":2233,"vw":34.144869},{"c":34.115,"h":34.1293,"l":34.03,"n":37,"o":34.03,"t":"2026-10-16T14:45:00Z","v":6667,"vw":34.071711},{"c":33.99,"h":34.1799,"l":33.99,"n":50,"o":34.1799,"t":"2026-10-16T14:50:00Z","v":1441,"vw":34.097895},{"c":34.05,"h":34.07,"l":33.97,"n":29,"o":33.97,"t":"2026-10-16T14:55:00Z","v":1144,"vw":33.99},{"c":33.9,"h":34.03,"l":33.9,"n":66,"o":34,"t":"2026-10-16T15:00:00Z","v":2748,"vw":33.93699},{"c":33.7,"h":33.9,"l":33.7,"n":185,"o":33.9,"t":"2026-10-16T15:05:00Z","v":8722,"vw":33.771507},{"c":33.635,"h":33.655,"l":33.635,"n":16,"o":33.655,"t":"2026-10-16T15:10:00Z","v":454,"vw":33.645},{"c":33.77,"h":33.77,"l":33.69,"n":104,"o":33.69,"t":"2026-10-16T15:15:00Z","v":4659,"vw":33.733837},{"c":33.74,"h":33.76,"l":33.655,"n":174,"o":33.745,"t":"2026-10-16T15:20:00Z","v":4558,"vw":33.708134},{"c":33.795,"h":33.84,"l":33.74,"n":120,"o":33.74,"t":"2026-10-16T15:25:00Z","v":5483,"vw":33.789466},{"c":33.885,"h":33.91,"l":33.85,"n":56,"o":33.86,"t":"2026-10-16T15:30:00Z","v":3369,"vw":33.87094},{"c":33.83,"h":33.905,"l":33.83,"n":86,"o":33.87,"t":"2026-10-16T15:35:00Z","v":3290,"vw":33.858717},{"c":33.845,"h":33.88,"l":33.79,"n":90,"o":33.8,"t":"2026-10-16T15:40:00Z","v":4852,"vw":33.838002},{"c":33.9,"h":33.9,"l":33.83,"n":41,"o":33.83,"t":"2026-10-16T15:45:00Z","v":1922,"vw":33.873885},{"c":33.7,"h":33.85,"l":33.7,"n":206,"o":33.85,"t":"2026-10-16T15:50:00Z","v":10279,"vw":33.786836},{"c":33.735,"h":33.74,"l":33.725,"n":35,"o":33.74,"t":"2026-10-16T15:55:00Z","v":2746,"vw":33.734644},{"c":33.75,"h":33.77,"l":33.7,"n":195,"o":33.73,"t":"2026-10-16T16:00:00Z","v":8192,"vw":33.733759},{"c":33.73,"h":33.8,"l":33.73,"n":123,"o":33.755,"t":"2026-10-16T16:05:00Z","v":4910,"vw":33.763},{"c":33.78,"h":33.78,"l":33.71,"n":75,"o":33.735,"t":"2026-10-16T16:10:00Z","v":2986,"vw":33.738888},{"c":33.81,"h":33.85,"l":33.8,"n":82,"o":33.82,"t":"2026-10-16T16:15:00Z","v":4352,"vw":33.808678},{"c":33.83,"h":33.86,"l":33.82,"n":82,"o":33.84,"t":"2026-10-16T16:20:00Z","v":3715,"vw":33.845719},{"c":33.81,"h":33.81,"l":33.8,"n":86,"o":33.81,"t":"2026-10-16T16:25:00Z","v":4256,"vw":33.802127},{"c":33.75,"h":33.81,"l":33.75,"n":124,"o":33.81,"t":"2026-10-16T16:30:00Z","v":4308,"vw":33.788468},{"c":33.8,"h":33.8,"l":33.73,"n":114,"o":33.73,"t":"2026-10-16T16:35:00Z","v":3143,"vw":33.759086},{"c":33.705,"h":33.76,"l":33.705,"n":61,"o":33.76,"t":"2026-10-16T16:40:00Z","v":1778,"vw":33.720172},{"c":33.6,"h":33.695,"l":33.59,"n":87,"o":33.695,"t":"2026-10-16T16:45:00Z","v":2733,"vw":33.635856},{"c":33.655,"h":33.655,"l":33.59,"n":68,"o":33.61,"t":"2026-10-16T16:50:00Z","v":2449,"vw":33.612013},{"c":33.615,"h":33.65,"l":33.6,"n":55,"o":33.65,"t":"2026-10-16T16:55:00Z","v":1886,"vw":33.616801},{"c":33.67,"h":33.8,"l":33.63,"n":158,"o":33.63,"t":"2026-10-16T17:00:00Z","v":11650,"vw":33.724958},{"c":33.63,"h":33.63,"l":33.5925,"n":78,"o":33.63,"t":"2026-10-16T17:05:00Z","v":2918,"vw":33.621989},{"c":33.68,"h":33.68,"l":33.635,"n":45,"o":33.65,"t":"2026-10-16T17:10:00Z","v":1673,"vw":33.650065},{"c":33.63,"h":33.65,"l":33.63,"n":29,"o":33.65,"t":"2026-10-16T17:15:00Z","v":963,"vw":33.644215},{"c":33.6,"h":33.65,"l":33.55,"n":110,"o":33.65,"t":"2026-10-16T17:20:00Z","v":3173,"vw":33.585406},{"c":33.6972,"h":33.6972,"l":33.6,"n":86,"o":33.6,"t":"2026-10-16T17:25:00Z","v":2508,"vw":33.626182},{"c":33.695,"h":33.695,"l":33.62,"n":92,"o":33.665,"t":"2026-10-16T17:30:00Z","v":3733,"vw":33.655522},{"c":33.675,"h":33.69,"l":33.635,"n":76,"o":33.69,"t":"2026-10-16T17:35:00Z","v":4645,"vw":33.65755},{"c":33.74,"h":33.79,"l":33.71,"n":81,"o":33.71,"t":"2026-10-16T17:40:00Z","v":3208,"vw":33.736372},{"c":33.66,"h":33.73,"l":33.66,"n":77,"o":33.73,"t":"2026-10-16T17:45:00Z","v":2117,"vw":33.693},{"c":33.665,"h":33.665,"l":33.665,"n":59,"o":33.665,"t":"2026-10-16T17:50:00Z","v":1227,"vw":33.665},{"c":33.64,"h":33.67,"l":33.62,"n":114,"o":33.64,"t":"2026-10-16T17:55:00Z","v":4334,"vw":33.636036},{"c":33.55,"h":33.63,"l":33.55,"n":95,"o":33.63,"t":"2026-10-16T18:00:00Z","v":7152,"vw":33.577986},{"c":33.59,"h":33.615,"l":33.555,"n":118,"o":33.555,"t":"2026-10-16T18:05:00Z","v":3852,"vw":33.589674},{"c":33.61,"h":33.62,"l":33.61,"n":50,"o":33.6125,"t":"2026-10-16T18:10:00Z","v":1543,"vw":33.614516},{"c":33.59,"h":33.655,"l":33.59,"n":90,"o":33.615,"t":"2026-10-16T18:15:00Z","v":3303,"vw":33.617437},{"c":33.65,"h":33.65,"l":33.6,"n":67,"o":33.6,"t":"2026-10-16T18:20:00Z","v":2692,"vw":33.626815},{"c":33.71,"h":33.71,"l":33.62,"n":125,"o":33.63,"t":"2026-10-16T18:25:00Z","v":4520,"vw":33.656503},{"c":33.63,"h":33.7,"l":33.63,"n":105,"o":33.7,"t":"2026-10-16T18:30:00Z","v":3751,"vw":33.673852},{"c":33.63,"h":33.63,"l":33.585,"n":72,"o":33.6,"t":"2026-10-16T18:35:00Z","v":2719,"vw":33.61147},{"c":33.65,"h":33.65,"l":33.59,"n":92,"o":33.65,"t":"2026-10-16T18:40:00Z","v":3635,"vw":33.619829},{"c":33.575,"h":33.645,"l":33.575,"n":85,"o":33.64,"t":"2026-10-16T18:45:00Z","v":2663,"vw":33.605357},{"c":33.53,"h":33.58,"l":33.53,"n":70,"o":33.58,"t":"2026-10-16T18:50:00Z","v":2910,"vw":33.562329},{"c":33.54,"h":33.55,"l":33.495,"n":91,"o":33.495,"t":"2026-10-16T18:55:00Z","v":2800,"vw":33.514059},{"c":33.54,"h":33.585,"l":33.54,"n":88,"o":33.56,"t":"2026-10-16T19:00:00Z","v":2641,"vw":33.556127},{"c":33.52,"h":33.58,"l":33.51,"n":149,"o":33.53,"t":"2026-10-16T19:05:00Z","v":5198,"vw":33.543429},{"c":33.665,"h":33.67,"l":33.55,"n":209,"o":33.55,"t":"2026-10-16T19:10:00Z","v":6020,"vw":33.624822},{"c":33.69,"h":33.72,"l":33.62,"n":138,"o":33.7,"t":"2026-10-16T19:15:00Z","v":4446,"vw":33.675623},{"c":33.76,"h":33.79,"l":33.705,"n":110,"o":33.74,"t":"2026-10-16T19:20:00Z","v":3390,"vw":33.739434},{"c":33.745,"h":33.82,"l":33.73,"n":173,"o":33.775,"t":"2026-10-16T19:25:00Z","v":5587,"vw":33.768853},{"c":33.6,"h":33.78,"l":33.59,"n":231,"o":33.76,"t":"2026-10-16T19:30:00Z","v":7835,"vw":33.691035},{"c":33.61,"h":33.63,"l":33.58,"n":202,"o":33.605,"t":"2026-10-16T19:35:00Z","v":7645,"vw":33.598792},{"c":33.51,"h":33.65,"l":33.49,"n":215,"o":33.65,"t":"2026-10-16T19:40:00Z","v":9506,"vw":33.570603},{"c":33.57,"h":33.57,"l":33.51,"n":245,"o":33.51,"t":"2026-10-16T19:45:00Z","v":7318,"vw":33.534422},{"c":33.58,"h":33.65,"l":33.575,"n":437,"o":33.59,"t":"2026-10-16T19:50:00Z","v":15660,"vw":33.609439},{"c":33.49,"h":33.575,"l":33.45,"n":1176,"o":33.56,"t":"2026-10-16T19:55:00Z","v":50867,"vw":33.504342},{"c":33.5,"h":33.5,"l":33.5,"n":24,"o":33.5,"t":"2026-10-16T20:00:00Z","v":159406,"vw":33.5},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T21:10:00Z","v":500,"vw":33},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-19T11:00:00Z","v":300,"vw":34.03},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T12:50:00Z","v":500,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":21,"o":34.2,"t":"2026-10-19T13:10:00Z","v":574,"vw":34.2},{"c":34.3,"h":34.35,"l":34.24,"n":21,"o":34.24,"t":"2026-10-19T13:15:00Z","v":1048,"vw":34.32771},{"c":34.105,"h":34.49,"l":34.105,"n":54,"o":34.4,"t":"2026-10-19T13:30:00Z","v":7720,"vw":34.37523},{"c":33.94,"h":33.99,"l":33.83,"n":19,"o":33.99,"t":"2026-10-19T13:35:00Z","v":1069,"vw":33.931111},{"c":34.12,"h":34.12,"l":33.935,"n":65,"o":33.935,"t":"2026-10-19T13:40:00Z","v":2477,"vw":34.013841},{"c":34.135,"h":34.21,"l":33.99,"n":49,"o":34.03,"t":"2026-10-19T13:45:00Z","v":1966,"vw":34.117605},{"c":34.0799,"h":34.15,"l":33.975,"n":69,"o":34.15,"t":"2026-10-19T13:50:00Z","v":2325,"vw":34.072926},{"c":33.935,"h":33.935,"l":33.79,"n":32,"o":33.935,"t":"2026-10-19T13:55:00Z","v":1511,"vw":33.83796},{"c":33.945,"h":33.945,"l":33.935,"n":41,"o":33.935,"t":"2026-10-19T14:00:00Z","v":1887,"vw":33.943912},{"c":34.01,"h":34.1,"l":34.01,"n":60,"o":34.08,"t":"2026-10-19T14:05:00Z","v":1962,"vw":34.0725},{"c":34.005,"h":34.005,"l":34.005,"n":26,"o":34.005,"t":"2026-10-19T14:10:00Z","v":2612,"vw":34.005},{"c":34.225,"h":34.23,"l":34.1,"n":157,"o":34.12,"t":"2026-10-19T14:15:00Z","v":7347,"vw":34.144487},{"c":34.23,"h":34.23,"l":34.215,"n":42,"o":34.23,"t":"2026-10-19T14:20:00Z","v":1438,"vw":34.2275},{"c":34.05,"h":34.14,"l":34.05,"n":59,"o":34.14,"t":"2026-10-19T14:25:00Z","v":1933,"vw":34.086049},{"c":34.08,"h":34.08,"l":34.075,"n":35,"o":34.075,"t":"2026-10-19T14:30:00Z","v":1236,"vw":34.075556},{"c":34.04,"h":34.09,"l":34,"n":118,"o":34.01,"t":"2026-10-19T14:35:00Z","v":5375,"vw":34.039207},{"c":34.175,"h":34.19,"l":34.04,"n":63,"o":34.09,"t":"2026-10-19T14:40:00Z","v":2211,"vw":34.134892},{"c":34.175,"h":34.22,"l":34.175,"n":16,"o":34.22,"t":"2026-10-19T14:45:00Z","v":554,"vw":34.184109},{"c":34.25,"h":34.25,"l":34.12,"n":159,"o":34.17,"t":"2026-10-19T14:50:00Z","v":4589,"vw":34.168729},{"c":34.235,"h":34.24,"l":34.235,"n":27,"o":34.24,"t":"2026-10-19T14:55:00Z","v":745,"vw":34.239169},{"c":34.38,"h":34.38,"l":34.26,"n":140,"o":34.26,"t":"2026-10-19T15:00:00Z","v":6466,"vw":34.321478},{"c":34.35,"h":34.355,"l":34.35,"n":54,"o":34.355,"t":"2026-10-19T15:05:00Z","v":1666,"vw":34.354354},{"c":34.385,"h":34.45,"l":34.32,"n":123,"o":34.33,"t":"2026-10-19T15:10:00Z","v":4722,"vw":34.377036},{"c":34.435,"h":34.44,"l":34.335,"n":113,"o":34.385,"t":"2026-10-19T15:15:00Z","v":5349,"vw":34.38547},{"c":34.55,"h":34.55,"l":34.435,"n":88,"o":34.435,"t":"2026-10-19T15:20:00Z","v":3236,"vw":34.504478},{"c":34.6,"h":34.6,"l":34.515,"n":126,"o":34.54,"t":"2026-10-19T15:25:00Z","v":4788,"vw":34.563167},{"c":34.54,"h":34.605,"l":34.49,"n":113,"o":34.605,"t":"2026-10-19T15:30:00Z","v":5552,"vw":34.557838},{"c":34.5,"h":34.57,"l":34.45,"n":100,"o":34.54,"t":"2026-10-19T15:35:00Z","v":4777,"vw":34.527625},{"c":34.505,"h":34.51,"l":34.47,"n":44,"o":34.47,"t":"2026-10-19T15:40:00Z","v":566,"vw":34.495},{"c":34.505,"h":34.535,"l":34.47,"n":81,"o":34.505,"t":"2026-10-19T15:45:00Z","v":1834,"vw":34.507},{"c":34.49,"h":34.53,"l":34.47,"n":111,"o":34.505,"t":"2026-10-19T15:50:00Z","v":6268,"vw":34.481099},{"c":34.41,"h":34.49,"l":34.41,"n":86,"o":34.48,"t":"2026-10-19T15:55:00Z","v":2319,"vw":34.442392},{"c":34.42,"h":34.44,"l":34.375,"n":105,"o":34.44,"t":"2026-10-19T16:00:00Z","v":2103,"vw":34.395556},{"c":34.32,"h":34.4,"l":34.32,"n":98,"o":34.4,"t":"2026-10-19T16:05:00Z","v":3153,"vw":34.351941},{"c":34.31,"h":34.35,"l":34.29,"n":92,"o":34.325,"t":"2026-10-19T16:10:00Z","v":2414,"vw":34.322163},{"c":34.34,"h":34.37,"l":34.34,"n":89,"o":34.36,"t":"2026-10-19T16:15:00Z","v":2611,"vw":34.354855},{"c":34.33,"h":34.33,"l":34.33,"n":27,"o":34.33,"t":"2026-10-19T16:20:00Z","v":1247,"vw":34.33},{"c":34.3,"h":34.33,"l":34.24,"n":119,"o":34.3,"t":"2026-10-19T16:25:00Z","v":3116,"vw":34.290953},{"c":34.21,"h":34.285,"l":34.21,"n":41,"o":34.285,"t":"2026-10-19T16:30:00Z","v":685,"vw":34.2475},{"c":34.26,"h":34.26,"l":34.26,"n":30,"o":34.26,"t":"2026-10-19T16:35:00Z","v":789,"vw":34.26},{"c":34.29,"h":34.32,"l":34.28,"n":116,"o":34.3,"t":"2026-10-19T16:40:00Z","v":2489,"vw":34.29823},{"c":34.25,"h":34.29,"l":34.25,"n":103,"o":34.29,"t":"2026-10-19T16:45:00Z","v":2801,"vw":34.277011},{"c":34.2,"h":34.23,"l":34.2,"n":58,"o":34.23,"t":"2026-10-19T16:50:00Z","v":1326,"vw":34.206},{"c":34.23,"h":34.23,"l":34.21,"n":52,"o":34.21,"t":"2026-10-19T16:55:00Z","v":1131,"vw":34.216},{"c":34.24,"h":34.24,"l":34.175,"n":176,"o":34.2,"t":"2026-10-19T17:00:00Z","v":4396,"vw":34.212342},{"c":34.175,"h":34.235,"l":34.175,"n":66,"o":34.2,"t":"2026-10-19T17:05:00Z","v":2522,"vw":34.207925},{"c":34.165,"h":34.165,"l":34.165,"n":14,"o":34.165,"t":"2026-10-19T17:10:00Z","v":228,"vw":34.165},{"c":34.26,"h":34.26,"l":34.18,"n":116,"o":34.2,"t":"2026-10-19T17:15:00Z","v":3444,"vw":34.217071},{"c":34.19,"h":34.22,"l":34.19,"n":107,"o":34.22,"t":"2026-10-19T17:20:00Z","v":2181,"vw":34.19864},{"c":34.2799,"h":34.2799,"l":34.19,"n":117,"o":34.205,"t":"2026-10-19T17:25:00Z","v":2577,"vw":34.231182},{"c":34.27,"h":34.29,"l":34.22,"n":136,"o":34.23,"t":"2026-10-19T17:30:00Z","v":5200,"vw":34.249362},{"c":34.22,"h":34.2701,"l":34.22,"n":83,"o":34.2701,"t":"2026-10-19T17:35:00Z","v":2708,"vw":34.239832},{"c":34.14,"h":34.23,"l":34.14,"n":249,"o":34.22,"t":"2026-10-19T17:40:00Z","v":9594,"vw":34.192246},{"c":34.02,"h":34.11,"l":34.02,"n":89,"o":34.075,"t":"2026-10-19T17:45:00Z","v":1819,"vw":34.070923},{"c":34.055,"h":34.08,"l":34.045,"n":94,"o":34.07,"t":"2026-10-19T17:50:00Z","v":1874,"vw":34.066363},{"c":34.075,"h":34.095,"l":34.03,"n":82,"o":34.03,"t":"2026-10-19T17:55:00Z","v":2043,"vw":34.075},{"c":34.15,"h":34.16,"l":34.095,"n":113,"o":34.11,"t":"2026-10-19T18:00:00Z","v":4475,"vw":34.129916},{"c":34.11,"h":34.13,"l":34.08,"n":90,"o":34.13,"t":"2026-10-19T18:05:00Z","v":3260,"vw":34.115227},{"c":34.16,"h":34.16,"l":34.0901,"n":54,"o":34.13,"t":"2026-10-19T18:10:00Z","v":2856,"vw":34.12763},{"c":34.165,"h":34.2,"l":34.16,"n":139,"o":34.16,"t":"2026-10-19T18:15:00Z","v":5815,"vw":34.182145},{"c":34.19,"h":34.2,"l":34.14,"n":142,"o":34.14,"t":"2026-10-19T18:20:00Z","v":6421,"vw":34.184329},{"c":34.12,"h":34.185,"l":34.12,"n":94,"o":34.185,"t":"2026-10-19T18:25:00Z","v":4985,"vw":34.136128},{"c":34.125,"h":34.13,"l":34.125,"n":11,"o":34.13,"t":"2026-10-19T18:30:00Z","v":438,"vw":34.1275},{"c":34.13,"h":34.16,"l":34.115,"n":118,"o":34.12,"t":"2026-10-19T18:35:00Z","v":4266,"vw":34.132963},{"c":34.17,"h":34.18,"l":34.11,"n":84,"o":34.135,"t":"2026-10-19T18:40:00Z","v":2801,"vw":34.160295},{"c":34.11,"h":34.2,"l":34.11,"n":142,"o":34.19,"t":"2026-10-19T18:45:00Z","v":5315,"vw":34.165353},{"c":34.27,"h":34.27,"l":34.11,"n":340,"o":34.11,"t":"2026-10-19T18:50:00Z","v":32337,"vw":34.191136},{"c":34.31,"h":34.31,"l":34.26,"n":201,"o":34.27,"t":"2026-10-19T18:55:00Z","v":19322,"vw":34.273301},{"c":34.385,"h":34.39,"l":34.3,"n":271,"o":34.33,"t":"2026-10-19T19:00:00Z","v":19344,"vw":34.338791},{"c":34.39,"h":34.46,"l":34.3556,"n":335,"o":34.3556,"t":"2026-10-19T19:05:00Z","v":17603,"vw":34.413959},{"c":34.48,"h":34.48,"l":34.39,"n":172,"o":34.39,"t":"2026-10-19T19:10:00Z","v":5178,"vw":34.441995},{"c":34.52,"h":34.52,"l":34.46,"n":309,"o":34.475,"t":"2026-10-19T19:15:00Z","v":13714,"vw":34.486534},{"c":34.61,"h":34.61,"l":34.52,"n":214,"o":34.56,"t":"2026-10-19T19:20:00Z","v":9218,"vw":34.54715},{"c":34.64,"h":34.645,"l":34.6,"n":397,"o":34.645,"t":"2026-10-19T19:25:00Z","v":13674,"vw":34.625963},{"c":34.7,"h":34.7,"l":34.645,"n":235,"o":34.645,"t":"2026-10-19T19:30:00Z","v":8515,"vw":34.666799},{"c":34.755,"h":34.78,"l":34.7,"n":363,"o":34.7,"t":"2026-10-19T19:35:00Z","v":13173,"vw":34.750218},{"c":34.675,"h":34.77,"l":34.675,"n":322,"o":34.755,"t":"2026-10-19T19:40:00Z","v":14174,"vw":34.734897},{"c":34.64,"h":34.72,"l":34.6375,"n":576,"o":34.675,"t":"2026-10-19T19:45:00Z","v":31534,"vw":34.68859},{"c":34.55,"h":34.64,"l":34.55,"n":597,"o":34.64,"t":"2026-10-19T19:50:00Z","v":28987,"vw":34.584184},{"c":34.66,"h":34.66,"l":34.55,"n":1871,"o":34.55,"t":"2026-10-19T19:55:00Z","v":112738,"vw":34.592153},{"c":34.64,"h":34.64,"l":34.64,"n":38,"o":34.64,"t":"2026-10-19T20:00:00Z","v":213538,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-19T20:25:00Z","v":13329,"vw":34.64},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-19T21:30:00Z","v":300,"vw":34.16},{"c":34.67,"h":34.67,"l":34.66,"n":7,"o":34.66,"t":"2026-10-19T22:20:00Z","v":533,"vw":34.666885},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-19T22:40:00Z","v":125,"vw":33.87},{"c":33.5268,"h":33.5268,"l":33.5268,"n":1,"o":33.5268,"t":"2026-10-19T23:45:00Z","v":125,"vw":33.5268},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-20T11:00:00Z","v":165,"vw":34},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T12:45:00Z","v":115,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T12:55:00Z","v":300,"vw":34.5},{"c":34.91,"h":34.91,"l":34.64,"n":20,"o":34.64,"t":"2026-10-20T13:15:00Z","v":1534,"vw":34.737142},{"c":33.988,"h":35.04,"l":33.871,"n":113,"o":35.04,"t":"2026-10-20T13:30:00Z","v":16224,"vw":34.194569},{"c":33.9514,"h":34.35,"l":33.9514,"n":66,"o":34.145,"t":"2026-10-20T13:35:00Z","v":5251,"vw":34.159388},{"c":34.02,"h":34.13,"l":33.955,"n":96,"o":34.08,"t":"2026-10-20T13:40:00Z","v":6530,"vw":34.031934},{"c":33.89,"h":34.14,"l":33.89,"n":71,"o":34.14,"t":"2026-10-20T13:45:00Z","v":3695,"vw":34.037992},{"c":33.9,"h":33.9,"l":33.89,"n":16,"o":33.89,"t":"2026-10-20T13:50:00Z","v":859,"vw":33.893115},{"c":34.12,"h":34.12,"l":33.905,"n":58,"o":33.905,"t":"2026-10-20T13:55:00Z","v":4851,"vw":33.926386},{"c":34.05,"h":34.21,"l":34.01,"n":311,"o":34.1,"t":"2026-10-20T14:00:00Z","v":12679,"vw":34.102487},{"c":34.2,"h":34.41,"l":34.071,"n":140,"o":34.115,"t":"2026-10-20T14:05:00Z","v":6925,"vw":34.242002},{"c":34.175,"h":34.175,"l":34.1178,"n":38,"o":34.155,"t":"2026-10-20T14:10:00Z","v":3488,"vw":34.168995},{"c":34.4,"h":34.41,"l":34.175,"n":98,"o":34.175,"t":"2026-10-20T14:15:00Z","v":3920,"vw":34.324794},{"c":34.52,"h":34.54,"l":34.315,"n":130,"o":34.35,"t":"2026-10-20T14:20:00Z","v":5801,"vw":34.4204},{"c":34.755,"h":34.755,"l":34.51,"n":145,"o":34.51,"t":"2026-10-20T14:25:00Z","v":8216,"vw":34.618899},{"c":34.66,"h":34.85,"l":34.66,"n":57,"o":34.755,"t":"2026-10-20T14:30:00Z","v":1916,"vw":34.750177},{"c":34.575,"h":34.61,"l":34.5,"n":73,"o":34.52,"t":"2026-10-20T14:35:00Z","v":2478,"vw":34.524231},{"c":34.695,"h":34.695,"l":34.635,"n":45,"o":34.64,"t":"2026-10-20T14:40:00Z","v":1136,"vw":34.658894},{"c":34.595,"h":34.75,"l":34.595,"n":140,"o":34.75,"t":"2026-10-20T14:45:00Z","v":5513,"vw":34.664492},{"c":34.6,"h":34.62,"l":34.5,"n":138,"o":34.52,"t":"2026-10-20T14:50:00Z","v":6337,"vw":34.538524},{"c":34.57,"h":34.62,"l":34.51,"n":167,"o":34.5301,"t":"2026-10-20T14:55:00Z","v":10224,"vw":34.575819},{"c":34.53,"h":34.64,"l":34.445,"n":277,"o":34.49,"t":"2026-10-20T15:00:00Z","v":19455,"vw":34.548149},{"c":34.61,"h":34.61,"l":34.525,"n":47,"o":34.525,"t":"2026-10-20T15:05:00Z","v":1251,"vw":34.582399},{"c":34.235,"h":34.45,"l":34.235,"n":168,"o":34.45,"t":"2026-10-20T15:10:00Z","v":3585,"vw":34.353204},{"c":34.39,"h":34.39,"l":34.21,"n":182,"o":34.28,"t":"2026-10-20T15:15:00Z","v":4758,"vw":34.297636},{"c":34.455,"h":34.51,"l":34.39,"n":132,"o":34.39,"t":"2026-10-20T15:20:00Z","v":3159,"vw":34.458506},{"c":34.36,"h":34.49,"l":34.36,"n":64,"o":34.49,"t":"2026-10-20T15:25:00Z","v":1921,"vw":34.436915},{"c":34.345,"h":34.355,"l":34.345,"n":79,"o":34.355,"t":"2026-10-20T15:30:00Z","v":1927,"vw":34.353129},{"c":34.325,"h":34.34,"l":34.325,"n":75,"o":34.33,"t":"2026-10-20T15:35:00Z","v":1709,"vw":34.328828},{"c":34.49,"h":34.49,"l":34.315,"n":271,"o":34.315,"t":"2026-10-20T15:40:00Z","v":8871,"vw":34.390794},{"c":34.4551,"h":34.5,"l":34.39,"n":124,"o":34.43,"t":"2026-10-20T15:45:00Z","v":3193,"vw":34.437516},{"c":34.46,"h":34.51,"l":34.4,"n":259,"o":34.45,"t":"2026-10-20T15:50:00Z","v":13351,"vw":34.428686},{"c":34.43,"h":34.465,"l":34.41,"n":103,"o":34.44,"t":"2026-10-20T15:55:00Z","v":2456,"vw":34.430387},{"c":34.36,"h":34.54,"l":34.36,"n":327,"o":34.43,"t":"2026-10-20T16:00:00Z","v":12550,"vw":34.445198},{"c":34.42,"h":34.42,"l":34.39,"n":94,"o":34.39,"t":"2026-10-20T16:05:00Z","v":3031,"vw":34.409894},{"c":34.36,"h":34.42,"l":34.31,"n":115,"o":34.42,"t":"2026-10-20T16:10:00Z","v":3316,"vw":34.363906},{"c":34.245,"h":34.335,"l":34.245,"n":94,"o":34.335,"t":"2026-10-20T16:15:00Z","v":2493,"vw":34.277298},{"c":34.33,"h":34.33,"l":34.245,"n":214,"o":34.245,"t":"2026-10-20T16:20:00Z","v":6267,"vw":34.288626},{"c":34.41,"h":34.465,"l":34.34,"n":180,"o":34.34,"t":"2026-10-20T16:25:00Z","v":7153,"vw":34.39438},{"c":34.435,"h":34.445,"l":34.4,"n":67,"o":34.4,"t":"2026-10-20T16:30:00Z","v":2242,"vw":34.425417},{"c":34.345,"h":34.4,"l":34.33,"n":260,"o":34.395,"t":"2026-10-20T16:35:00Z","v":18441,"vw":34.372609},{"c":34.29,"h":34.34,"l":34.29,"n":75,"o":34.34,"t":"2026-10-20T16:40:00Z","v":2139,"vw":34.318572},{"c":34.34,"h":34.35,"l":34.22,"n":238,"o":34.27,"t":"2026-10-20T16:45:00Z","v":9912,"vw":34.290148},{"c":34.215,"h":34.34,"l":34.18,"n":110,"o":34.34,"t":"2026-10-20T16:50:00Z","v":3553,"vw":34.259714},{"c":34.14,"h":34.215,"l":34.095,"n":129,"o":34.215,"t":"2026-10-20T16:55:00Z","v":7576,"vw":34.142148},{"c":34.26,"h":34.28,"l":34.18,"n":159,"o":34.18,"t":"2026-10-20T17:00:00Z","v":7868,"vw":34.209579},{"c":34.21,"h":34.255,"l":34.21,"n":56,"o":34.255,"t":"2026-10-20T17:05:00Z","v":3063,"vw":34.252025},{"c":34.2108,"h":34.25,"l":34.21,"n":80,"o":34.24,"t":"2026-10-20T17:10:00Z","v":4169,"vw":34.237247},{"c":34.23,"h":34.26,"l":34.23,"n":131,"o":34.245,"t":"2026-10-20T17:15:00Z","v":5471,"vw":34.242478},{"c":34.275,"h":34.29,"l":34.23,"n":247,"o":34.23,"t":"2026-10-20T17:20:00Z","v":9845,"vw":34.266059},{"c":34.31,"h":34.325,"l":34.285,"n":112,"o":34.29,"t":"2026-10-20T17:25:00Z","v":5944,"vw":34.291713},{"c":34.28,"h":34.34,"l":34.28,"n":181,"o":34.31,"t":"2026-10-20T17:30:00Z","v":7111,"vw":34.311708},{"c":34.26,"h":34.28,"l":34.25,"n":106,"o":34.275,"t":"2026-10-20T17:35:00Z","v":5519,"vw":34.268203},{"c":34.275,"h":34.31,"l":34.26,"n":124,"o":34.27,"t":"2026-10-20T17:40:00Z","v":5498,"vw":34.283569},{"c":34.3,"h":34.31,"l":34.28,"n":99,"o":34.28,"t":"2026-10-20T17:45:00Z","v":3703,"vw":34.294722},{"c":34.49,"h":34.5,"l":34.32,"n":179,"o":34.32,"t":"2026-10-20T17:50:00Z","v":7098,"vw":34.428092},{"c":34.475,"h":34.495,"l":34.475,"n":56,"o":34.495,"t":"2026-10-20T17:55:00Z","v":1942,"vw":34.478922},{"c":34.49,"h":34.53,"l":34.475,"n":125,"o":34.475,"t":"2026-10-20T18:00:00Z","v":4562,"vw":34.500028},{"c":34.5,"h":34.52,"l":34.47,"n":132,"o":34.49,"t":"2026-10-20T18:05:00Z","v":6061,"vw":34.491123},{"c":34.505,"h":34.505,"l":34.495,"n":84,"o":34.5,"t":"2026-10-20T18:10:00Z","v":2549,"vw":34.497865},{"c":34.49,"h":34.515,"l":34.49,"n":78,"o":34.515,"t":"2026-10-20T18:15:00Z","v":2096,"vw":34.502143},{"c":34.455,"h":34.51,"l":34.455,"n":146,"o":34.51,"t":"2026-10-20T18:20:00Z","v":4410,"vw":34.501701},{"c":34.51,"h":34.52,"l":34.44,"n":258,"o":34.4575,"t":"2026-10-20T18:25:00Z","v":14955,"vw":34.490173},{"c":34.51,"h":34.53,"l":34.48,"n":102,"o":34.51,"t":"2026-10-20T18:30:00Z","v":7017,"vw":34.510863},{"c":34.505,"h":34.525,"l":34.48,"n":84,"o":34.525,"t":"2026-10-20T18:35:00Z","v":3554,"vw":34.498331},{"c":34.475,"h":34.515,"l":34.47,"n":86,"o":34.515,"t":"2026-10-20T18:40:00Z","v":2749,"vw":34.497778},{"c":34.46,"h":34.53,"l":34.46,"n":166,"o":34.465,"t":"2026-10-20T18:45:00Z","v":8163,"vw":34.496324},{"c":34.48,"h":34.485,"l":34.45,"n":98,"o":34.485,"t":"2026-10-20T18:50:00Z","v":4907,"vw":34.470267},{"c":34.495,"h":34.5,"l":34.46,"n":116,"o":34.49,"t":"2026-10-20T18:55:00Z","v":4493,"vw":34.480915},{"c":34.47,"h":34.52,"l":34.45,"n":88,"o":34.495,"t":"2026-10-20T19:00:00Z","v":3946,"vw":34.482835},{"c":34.475,"h":34.5,"l":34.45,"n":176,"o":34.466,"t":"2026-10-20T19:05:00Z","v":10414,"vw":34.490246},{"c":34.48,"h":34.55,"l":34.48,"n":344,"o":34.48,"t":"2026-10-20T19:10:00Z","v":19638,"vw":34.518075},{"c":34.475,"h":34.5025,"l":34.475,"n":64,"o":34.48,"t":"2026-10-20T19:15:00Z","v":2315,"vw":34.483249},{"c":34.385,"h":34.475,"l":34.36,"n":242,"o":34.475,"t":"2026-10-20T19:20:00Z","v":10635,"vw":34.423843},{"c":34.41,"h":34.43,"l":34.34,"n":140,"o":34.385,"t":"2026-10-20T19:25:00Z","v":8691,"vw":34.380807},{"c":34.505,"h":34.56,"l":34.4,"n":363,"o":34.415,"t":"2026-10-20T19:30:00Z","v":24635,"vw":34.496238},{"c":34.48,"h":34.49,"l":34.43,"n":164,"o":34.49,"t":"2026-10-20T19:35:00Z","v":7388,"vw":34.459572},{"c":34.52,"h":34.525,"l":34.48,"n":379,"o":34.48,"t":"2026-10-20T19:40:00Z","v":19495,"vw":34.514501},{"c":34.425,"h":34.54,"l":34.425,"n":423,"o":34.51,"t":"2026-10-20T19:45:00Z","v":22556,"vw":34.501629},{"c":34.55,"h":34.55,"l":34.4,"n":413,"o":34.42,"t":"2026-10-20T19:50:00Z","v":27212,"vw":34.497195},{"c":34.33,"h":34.55,"l":34.25,"n":1926,"o":34.54,"t":"2026-10-20T19:55:00Z","v":121123,"vw":34.35705},{"c":34.32,"h":34.32,"l":34.32,"n":20,"o":34.32,"t":"2026-10-20T20:00:00Z","v":171155,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-20T20:20:00Z","v":2988,"vw":34.32},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-10-21T12:25:00Z","v":147,"vw":34.84},{"c":34.7,"h":34.97,"l":34.605,"n":69,"o":34.7,"t":"2026-10-21T13:30:00Z","v":14414,"vw":34.715591},{"c":34.682,"h":34.94,"l":34.5,"n":34,"o":34.79,"t":"2026-10-21T13:35:00Z","v":5311,"vw":34.715056},{"c":34.65,"h":34.87,"l":34.51,"n":179,"o":34.6113,"t":"2026-10-21T13:40:00Z","v":10766,"vw":34.607114},{"c":34.845,"h":34.845,"l":34.635,"n":82,"o":34.65,"t":"2026-10-21T13:45:00Z","v":6869,"vw":34.690536},{"c":34.66,"h":34.85,"l":34.66,"n":34,"o":34.85,"t":"2026-10-21T13:50:00Z","v":3894,"vw":34.747059},{"c":34.675,"h":34.78,"l":34.675,"n":19,"o":34.77,"t":"2026-10-21T13:55:00Z","v":873,"vw":34.758795},{"c":34.675,"h":34.675,"l":34.675,"n":23,"o":34.675,"t":"2026-10-21T14:00:00Z","v":292,"vw":34.675},{"c":34.445,"h":34.675,"l":34.43,"n":109,"o":34.675,"t":"2026-10-21T14:05:00Z","v":3467,"vw":34.483468},{"c":34.395,"h":34.445,"l":34.395,"n":95,"o":34.445,"t":"2026-10-21T14:10:00Z","v":2108,"vw":34.429682},{"c":34.48,"h":34.5,"l":34.44,"n":141,"o":34.45,"t":"2026-10-21T14:15:00Z","v":4412,"vw":34.465667},{"c":34.5025,"h":34.55,"l":34.48,"n":141,"o":34.485,"t":"2026-10-21T14:20:00Z","v":7918,"vw":34.500287},{"c":34.47,"h":34.47,"l":34.47,"n":15,"o":34.47,"t":"2026-10-21T14:25:00Z","v":237,"vw":34.47},{"c":34.535,"h":34.6,"l":34.48,"n":143,"o":34.48,"t":"2026-10-21T14:30:00Z","v":4048,"vw":34.546214},{"c":34.41,"h":34.4801,"l":34.38,"n":88,"o":34.4801,"t":"2026-10-21T14:35:00Z","v":2873,"vw":34.431376},{"c":34.42,"h":34.455,"l":34.4,"n":101,"o":34.4,"t":"2026-10-21T14:40:00Z","v":3811,"vw":34.409688},{"c":34.55,"h":34.55,"l":34.38,"n":109,"o":34.4,"t":"2026-10-21T14:45:00Z","v":2970,"vw":34.435},{"c":34.515,"h":34.6,"l":34.515,"n":55,"o":34.6,"t":"2026-10-21T14:50:00Z","v":1528,"vw":34.52875},{"c":34.39,"h":34.52,"l":34.39,"n":100,"o":34.515,"t":"2026-10-21T14:55:00Z","v":3917,"vw":34.452461},{"c":34.36,"h":34.41,"l":34.35,"n":98,"o":34.395,"t":"2026-10-21T15:00:00Z","v":2581,"vw":34.393},{"c":34.37,"h":34.395,"l":34.37,"n":66,"o":34.38,"t":"2026-10-21T15:05:00Z","v":1713,"vw":34.385},{"c":34.37,"h":34.39,"l":34.37,"n":81,"o":34.39,"t":"2026-10-21T15:10:00Z","v":1879,"vw":34.384044},{"c":34.28,"h":34.39,"l":34.28,"n":239,"o":34.39,"t":"2026-10-21T15:15:00Z","v":7977,"vw":34.347271},{"c":34.335,"h":34.34,"l":34.3,"n":72,"o":34.3,"t":"2026-10-21T15:20:00Z","v":2822,"vw":34.325789},{"c":34.6,"h":34.615,"l":34.33,"n":390,"o":34.335,"t":"2026-10-21T15:25:00Z","v":25437,"vw":34.449905},{"c":34.56,"h":34.64,"l":34.545,"n":201,"o":34.61,"t":"2026-10-21T15:30:00Z","v":11616,"vw":34.587929},{"c":34.625,"h":34.65,"l":34.58,"n":92,"o":34.58,"t":"2026-10-21T15:35:00Z","v":5679,"vw":34.608161},{"c":34.65,"h":34.65,"l":34.59,"n":136,"o":34.64,"t":"2026-10-21T15:40:00Z","v":3249,"vw":34.616297},{"c":34.64,"h":34.69,"l":34.64,"n":141,"o":34.65,"t":"2026-10-21T15:45:00Z","v":4158,"vw":34.663469},{"c":34.61,"h":34.67,"l":34.595,"n":255,"o":34.64,"t":"2026-10-21T15:50:00Z","v":12830,"vw":34.631783},{"c":34.625,"h":34.64,"l":34.62,"n":75,"o":34.62,"t":"2026-10-21T15:55:00Z","v":1936,"vw":34.626818},{"c":34.55,"h":34.625,"l":34.54,"n":158,"o":34.625,"t":"2026-10-21T16:00:00Z","v":9223,"vw":34.59971},{"c":34.54,"h":34.57,"l":34.49,"n":199,"o":34.55,"t":"2026-10-21T16:05:00Z","v":7599,"vw":34.546557},{"c":34.6,"h":34.6,"l":34.54,"n":70,"o":34.54,"t":"2026-10-21T16:10:00Z","v":2612,"vw":34.576215},{"c":34.6,"h":34.6,"l":34.585,"n":117,"o":34.6,"t":"2026-10-21T16:15:00Z","v":3610,"vw":34.598389},{"c":34.52,"h":34.58,"l":34.52,"n":139,"o":34.58,"t":"2026-10-21T16:20:00Z","v":6149,"vw":34.571892},{"c":34.49,"h":34.49,"l":34.47,"n":80,"o":34.49,"t":"2026-10-21T16:25:00Z","v":1520,"vw":34.483733},{"c":34.53,"h":34.55,"l":34.47,"n":213,"o":34.48,"t":"2026-10-21T16:30:00Z","v":10368,"vw":34.505259},{"c":34.74,"h":34.83,"l":34.54,"n":204,"o":34.55,"t":"2026-10-21T16:35:00Z","v":13427,"vw":34.611827},{"c":34.62,"h":34.69,"l":34.62,"n":132,"o":34.69,"t":"2026-10-21T16:40:00Z","v":6236,"vw":34.634669},{"c":34.61,"h":34.62,"l":34.57,"n":136,"o":34.62,"t":"2026-10-21T16:45:00Z","v":6007,"vw":34.594304},{"c":34.72,"h":34.72,"l":34.6,"n":206,"o":34.61,"t":"2026-10-21T16:50:00Z","v":11634,"vw":34.632422},{"c":34.685,"h":34.71,"l":34.685,"n":40,"o":34.71,"t":"2026-10-21T16:55:00Z","v":2088,"vw":34.689456},{"c":34.69,"h":34.69,"l":34.63,"n":131,"o":34.68,"t":"2026-10-21T17:00:00Z","v":5935,"vw":34.664488},{"c":34.74,"h":34.74,"l":34.69,"n":99,"o":34.69,"t":"2026-10-21T17:05:00Z","v":3133,"vw":34.712931},{"c":34.72,"h":34.735,"l":34.72,"n":61,"o":34.735,"t":"2026-10-21T17:10:00Z","v":3409,"vw":34.723115},{"c":34.73,"h":34.74,"l":34.725,"n":63,"o":34.725,"t":"2026-10-21T17:15:00Z","v":2963,"vw":34.73242},{"c":34.75,"h":34.77,"l":34.74,"n":195,"o":34.75,"t":"2026-10-21T17:20:00Z","v":8545,"vw":34.751202},{"c":34.74,"h":34.76,"l":34.74,"n":69,"o":34.755,"t":"2026-10-21T17:25:00Z","v":1533,"vw":34.748992},{"c":34.76,"h":34.76,"l":34.735,"n":252,"o":34.755,"t":"2026-10-21T17:30:00Z","v":15840,"vw":34.746617},{"c":34.77,"h":34.77,"l":34.76,"n":80,"o":34.76,"t":"2026-10-21T17:35:00Z","v":2096,"vw":34.762773},{"c":34.795,"h":34.82,"l":34.765,"n":98,"o":34.765,"t":"2026-10-21T17:40:00Z","v":3027,"vw":34.794977},{"c":34.87,"h":34.87,"l":34.8,"n":111,"o":34.805,"t":"2026-10-21T17:45:00Z","v":3777,"vw":34.81902},{"c":34.905,"h":34.905,"l":34.845,"n":81,"o":34.85,"t":"2026-10-21T17:50:00Z","v":2281,"vw":34.876423},{"c":34.87,"h":34.92,"l":34.87,"n":76,"o":34.9,"t":"2026-10-21T17:55:00Z","v":3679,"vw":34.889625},{"c":34.865,"h":34.865,"l":34.82,"n":112,"o":34.865,"t":"2026-10-21T18:00:00Z","v":4430,"vw":34.851234},{"c":34.89,"h":34.895,"l":34.89,"n":65,"o":34.89,"t":"2026-10-21T18:05:00Z","v":1960,"vw":34.892381},{"c":34.87,"h":34.89,"l":34.87,"n":100,"o":34.89,"t":"2026-10-21T18:10:00Z","v":2167,"vw":34.885227},{"c":34.86,"h":34.91,"l":34.86,"n":125,"o":34.89,"t":"2026-10-21T18:15:00Z","v":3714,"vw":34.89273},{"c":34.83,"h":34.86,"l":34.81,"n":149,"o":34.86,"t":"2026-10-21T18:20:00Z","v":3770,"vw":34.828125},{"c":34.91,"h":34.91,"l":34.845,"n":106,"o":34.845,"t":"2026-10-21T18:25:00Z","v":3080,"vw":34.874351},{"c":34.95,"h":34.95,"l":34.9101,"n":90,"o":34.9101,"t":"2026-10-21T18:30:00Z","v":3339,"vw":34.937287},{"c":34.93,"h":34.935,"l":34.91,"n":123,"o":34.935,"t":"2026-10-21T18:35:00Z","v":3658,"vw":34.923859},{"c":35.03,"h":35.07,"l":34.94,"n":313,"o":34.94,"t":"2026-10-21T18:40:00Z","v":24737,"vw":35.009545},{"c":34.93,"h":35.07,"l":34.93,"n":240,"o":35.07,"t":"2026-10-21T18:45:00Z","v":6718,"vw":34.981715},{"c":34.9,"h":34.9,"l":34.865,"n":121,"o":34.88,"t":"2026-10-21T18:50:00Z","v":3078,"vw":34.882077},{"c":34.8,"h":34.92,"l":34.78,"n":363,"o":34.9,"t":"2026-10-21T18:55:00Z","v":17200,"vw":34.888535},{"c":34.77,"h":34.79,"l":34.65,"n":208,"o":34.785,"t":"2026-10-21T19:00:00Z","v":6429,"vw":34.754894},{"c":34.74,"h":34.7899,"l":34.695,"n":180,"o":34.7,"t":"2026-10-21T19:05:00Z","v":5533,"vw":34.722029},{"c":34.825,"h":34.825,"l":34.7,"n":132,"o":34.7,"t":"2026-10-21T19:10:00Z","v":4929,"vw":34.739061},{"c":34.87,"h":34.875,"l":34.8,"n":170,"o":34.8,"t":"2026-10-21T19:15:00Z","v":4830,"vw":34.839721},{"c":34.85,"h":34.88,"l":34.7972,"n":144,"o":34.88,"t":"2026-10-21T19:20:00Z","v":4120,"vw":34.836509},{"c":34.91,"h":34.91,"l":34.86,"n":126,"o":34.86,"t":"2026-10-21T19:25:00Z","v":3369,"vw":34.875694},{"c":34.92,"h":34.945,"l":34.92,"n":152,"o":34.93,"t":"2026-10-21T19:30:00Z","v":4725,"vw":34.926869},{"c":34.905,"h":34.95,"l":34.9,"n":165,"o":34.92,"t":"2026-10-21T19:35:00Z","v":5847,"vw":34.932442},{"c":34.9,"h":34.9,"l":34.86,"n":203,"o":34.89,"t":"2026-10-21T19:40:00Z","v":6369,"vw":34.879371},{"c":34.9,"h":34.92,"l":34.85,"n":368,"o":34.9,"t":"2026-10-21T19:45:00Z","v":17060,"vw":34.887267},{"c":34.9,"h":34.92,"l":34.88,"n":521,"o":34.89,"t":"2026-10-21T19:50:00Z","v":20170,"vw":34.897588},{"c":34.92,"h":34.93,"l":34.83,"n":1415,"o":34.91,"t":"2026-10-21T19:55:00Z","v":60990,"vw":34.878925},{"c":34.92,"h":34.92,"l":34.92,"n":25,"o":34.92,"t":"2026-10-21T20:00:00Z","v":167338,"vw":34.92},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-21T20:15:00Z","v":3788,"vw":34.92},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-22T13:15:00Z","v":300,"vw":34.92},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-22T13:20:00Z","v":300,"vw":34},{"c":33.8175,"h":34.36,"l":33.52,"n":98,"o":34,"t":"2026-10-22T13:30:00Z","v":12939,"vw":33.976238},{"c":33.61,"h":33.67,"l":33.45,"n":34,"o":33.455,"t":"2026-10-22T13:35:00Z","v":1249,"vw":33.590625},{"c":33.43,"h":33.61,"l":33.14,"n":43,"o":33.61,"t":"2026-10-22T13:40:00Z","v":1081,"vw":33.393333},{"c":33.605,"h":33.605,"l":33.605,"n":16,"o":33.605,"t":"2026-10-22T13:45:00Z","v":265,"vw":33.605},{"c":33.48,"h":33.48,"l":33.48,"n":16,"o":33.48,"t":"2026-10-22T13:50:00Z","v":231,"vw":33.48},{"c":33.785,"h":33.785,"l":33.58,"n":73,"o":33.58,"t":"2026-10-22T13:55:00Z","v":1635,"vw":33.714304},{"c":33.805,"h":33.845,"l":33.7,"n":107,"o":33.7,"t":"2026-10-22T14:00:00Z","v":5354,"vw":33.794989},{"c":33.51,"h":33.805,"l":33.48,"n":118,"o":33.798,"t":"2026-10-22T14:05:00Z","v":6469,"vw":33.663879},{"c":33.43,"h":33.505,"l":33.4,"n":248,"o":33.5,"t":"2026-10-22T14:10:00Z","v":10555,"vw":33.474717},{"c":33.32,"h":33.42,"l":33.32,"n":227,"o":33.405,"t":"2026-10-22T14:15:00Z","v":5640,"vw":33.383637},{"c":33.08,"h":33.3,"l":33.08,"n":247,"o":33.3,"t":"2026-10-22T14:20:00Z","v":9544,"vw":33.194242},{"c":32.8,"h":32.895,"l":32.8,"n":62,"o":32.895,"t":"2026-10-22T14:25:00Z","v":2741,"vw":32.81207},{"c":32.595,"h":32.81,"l":32.56,"n":356,"o":32.8,"t":"2026-10-22T14:30:00Z","v":15540,"vw":32.676165},{"c":32.69,"h":32.7249,"l":32.56,"n":258,"o":32.56,"t":"2026-10-22T14:35:00Z","v":6975,"vw":32.664754},{"c":32.85,"h":32.905,"l":32.72,"n":148,"o":32.72,"t":"2026-10-22T14:40:00Z","v":6240,"vw":32.836655},{"c":32.665,"h":32.79,"l":32.65,"n":95,"o":32.79,"t":"2026-10-22T14:45:00Z","v":2459,"vw":32.690625},{"c":32.66,"h":32.75,"l":32.63,"n":187,"o":32.63,"t":"2026-10-22T14:50:00Z","v":5365,"vw":32.704751},{"c":32.8,"h":32.8,"l":32.7,"n":223,"o":32.71,"t":"2026-10-22T14:55:00Z","v":5840,"vw":32.732861},{"c":32.63,"h":32.81,"l":32.61,"n":279,"o":32.77,"t":"2026-10-22T15:00:00Z","v":8807,"vw":32.754358},{"c":32.66,"h":32.7,"l":32.6,"n":166,"o":32.6,"t":"2026-10-22T15:05:00Z","v":4570,"vw":32.665609},{"c":32.57,"h":32.7,"l":32.57,"n":150,"o":32.7,"t":"2026-10-22T15:10:00Z","v":8067,"vw":32.604267},{"c":32.715,"h":32.75,"l":32.57,"n":223,"o":32.57,"t":"2026-10-22T15:15:00Z","v":8210,"vw":32.648893},{"c":32.85,"h":32.855,"l":32.75,"n":102,"o":32.75,"t":"2026-10-22T15:20:00Z","v":2551,"vw":32.809118},{"c":32.735,"h":32.81,"l":32.73,"n":147,"o":32.79,"t":"2026-10-22T15:25:00Z","v":4067,"vw":32.778496},{"c":32.72,"h":32.77,"l":32.72,"n":113,"o":32.735,"t":"2026-10-22T15:30:00Z","v":2734,"vw":32.736947},{"c":32.69,"h":32.77,"l":32.69,"n":133,"o":32.75,"t":"2026-10-22T15:35:00Z","v":3323,"vw":32.75},{"c":32.78,"h":32.82,"l":32.64,"n":155,"o":32.71,"t":"2026-10-22T15:40:00Z","v":4263,"vw":32.751484},{"c":32.79,"h":32.79,"l":32.71,"n":96,"o":32.74,"t":"2026-10-22T15:45:00Z","v":3346,"vw":32.753943},{"c":32.905,"h":32.9075,"l":32.79,"n":136,"o":32.79,"t":"2026-10-22T15:50:00Z","v":4372,"vw":32.884083},{"c":33.005,"h":33.05,"l":32.9,"n":193,"o":32.91,"t":"2026-10-22T15:55:00Z","v":6177,"vw":32.979815},{"c":32.89,"h":33.02,"l":32.885,"n":159,"o":33.005,"t":"2026-10-22T16:00:00Z","v":6939,"vw":32.966007},{"c":32.965,"h":32.965,"l":32.83,"n":180,"o":32.87,"t":"2026-10-22T16:05:00Z","v":4709,"vw":32.884556},{"c":33.05,"h":33.05,"l":32.96,"n":90,"o":32.96,"t":"2026-10-22T16:10:00Z","v":2660,"vw":33.009118},{"c":33.04,"h":33.05,"l":32.99,"n":125,"o":33.05,"t":"2026-10-22T16:15:00Z","v":3544,"vw":33.019483},{"c":33.1775,"h":33.215,"l":33.065,"n":167,"o":33.065,"t":"2026-10-22T16:20:00Z","v":13667,"vw":33.130779},{"c":33.4222,"h":33.6,"l":33.2,"n":545,"o":33.2,"t":"2026-10-22T16:25:00Z","v":25769,"vw":33.40656},{"c":33.315,"h":33.43,"l":33.315,"n":88,"o":33.43,"t":"2026-10-22T16:30:00Z","v":2239,"vw":33.351715},{"c":33.305,"h":33.42,"l":33.26,"n":195,"o":33.335,"t":"2026-10-22T16:35:00Z","v":7748,"vw":33.310019},{"c":33.23,"h":33.3,"l":33.23,"n":125,"o":33.3,"t":"2026-10-22T16:40:00Z","v":2898,"vw":33.284796},{"c":33.14,"h":33.22,"l":33.13,"n":159,"o":33.22,"t":"2026-10-22T16:45:00Z","v":4528,"vw":33.159803},{"c":33.28,"h":33.34,"l":33.075,"n":284,"o":33.145,"t":"2026-10-22T16:50:00Z","v":18937,"vw":33.217286},{"c":33.27,"h":33.32,"l":33.255,"n":181,"o":33.275,"t":"2026-10-22T16:55:00Z","v":6865,"vw":33.295909},{"c":33.33,"h":33.48,"l":33.2425,"n":604,"o":33.2425,"t":"2026-10-22T17:00:00Z","v":34028,"vw":33.361931},{"c":33.775,"h":33.788,"l":33.27,"n":520,"o":33.27,"t":"2026-10-22T17:05:00Z","v":35502,"vw":33.574654},{"c":33.8625,"h":34.08,"l":33.673,"n":624,"o":33.69,"t":"2026-10-22T17:10:00Z","v":44933,"vw":33.868431},{"c":33.6,"h":33.9,"l":33.595,"n":241,"o":33.88,"t":"2026-10-22T17:15:00Z","v":8541,"vw":33.733944},{"c":33.71,"h":33.8225,"l":33.52,"n":271,"o":33.558,"t":"2026-10-22T17:20:00Z","v":18349,"vw":33.764476},{"c":33.73,"h":33.78,"l":33.615,"n":419,"o":33.685,"t":"2026-10-22T17:25:00Z","v":24294,"vw":33.708216},{"c":33.58,"h":33.69,"l":33.56,"n":185,"o":33.69,"t":"2026-10-22T17:30:00Z","v":5532,"vw":33.62564},{"c":33.44,"h":33.58,"l":33.44,"n":154,"o":33.58,"t":"2026-10-22T17:35:00Z","v":4683,"vw":33.508889},{"c":33.435,"h":33.46,"l":33.36,"n":245,"o":33.415,"t":"2026-10-22T17:40:00Z","v":8034,"vw":33.41441},{"c":33.21,"h":33.38,"l":33.21,"n":159,"o":33.375,"t":"2026-10-22T17:45:00Z","v":4555,"vw":33.2725},{"c":33.47,"h":33.485,"l":33.205,"n":264,"o":33.205,"t":"2026-10-22T17:50:00Z","v":13518,"vw":33.393593},{"c":33.4,"h":33.48,"l":33.33,"n":79,"o":33.48,"t":"2026-10-22T17:55:00Z","v":2028,"vw":33.432727},{"c":33.2275,"h":33.31,"l":33.08,"n":167,"o":33.285,"t":"2026-10-22T18:00:00Z","v":5361,"vw":33.18701},{"c":33.2525,"h":33.3,"l":33.1,"n":244,"o":33.135,"t":"2026-10-22T18:05:00Z","v":8006,"vw":33.194504},{"c":33.21,"h":33.31,"l":33.17,"n":306,"o":33.27,"t":"2026-10-22T18:10:00Z","v":12345,"vw":33.232741},{"c":33.12,"h":33.19,"l":33.11,"n":148,"o":33.11,"t":"2026-10-22T18:15:00Z","v":5004,"vw":33.155027},{"c":33.11,"h":33.23,"l":33.06,"n":224,"o":33.22,"t":"2026-10-22T18:20:00Z","v":10019,"vw":33.119164},{"c":33.333,"h":33.355,"l":33.06,"n":281,"o":33.1,"t":"2026-10-22T18:25:00Z","v":13540,"vw":33.227765},{"c":33.46,"h":33.5247,"l":33.27,"n":452,"o":33.3,"t":"2026-10-22T18:30:00Z","v":31228,"vw":33.414377},{"c":33.5,"h":33.5,"l":33.3,"n":195,"o":33.38,"t":"2026-10-22T18:35:00Z","v":9149,"vw":33.395974},{"c":33.3,"h":33.455,"l":33.23,"n":291,"o":33.44,"t":"2026-10-22T18:40:00Z","v":14595,"vw":33.38313},{"c":33.27,"h":33.35,"l":33.27,"n":100,"o":33.35,"t":"2026-10-22T18:45:00Z","v":2028,"vw":33.3},{"c":33.15,"h":33.25,"l":33.135,"n":163,"o":33.235,"t":"2026-10-22T18:50:00Z","v":5181,"vw":33.172078},{"c":33.13,"h":33.2,"l":33.13,"n":135,"o":33.18,"t":"2026-10-22T18:55:00Z","v":3189,"vw":33.174249},{"c":33.005,"h":33.185,"l":33,"n":332,"o":33.12,"t":"2026-10-22T19:00:00Z","v":13708,"vw":33.08773},{"c":32.99,"h":33.01,"l":32.94,"n":216,"o":32.97,"t":"2026-10-22T19:05:00Z","v":8186,"vw":32.979535},{"c":33.1,"h":33.19,"l":32.88,"n":334,"o":32.95,"t":"2026-10-22T19:10:00Z","v":18173,"vw":33.013493},{"c":33.07,"h":33.115,"l":33.03,"n":319,"o":33.115,"t":"2026-10-22T19:15:00Z","v":10694,"vw":33.074211},{"c":33.08,"h":33.15,"l":33.035,"n":460,"o":33.07,"t":"2026-10-22T19:20:00Z","v":20663,"vw":33.10657},{"c":33.093,"h":33.17,"l":32.85,"n":600,"o":33.085,"t":"2026-10-22T19:25:00Z","v":27249,"vw":33.054963},{"c":33.04,"h":33.19,"l":33.025,"n":491,"o":33.14,"t":"2026-10-22T19:30:00Z","v":33227,"vw":33.107209},{"c":33.195,"h":33.205,"l":33.055,"n":369,"o":33.055,"t":"2026-10-22T19:35:00Z","v":13395,"vw":33.129632},{"c":33.13,"h":33.175,"l":33.09,"n":419,"o":33.16,"t":"2026-10-22T19:40:00Z","v":14981,"vw":33.130049},{"c":33.02,"h":33.125,"l":33,"n":492,"o":33.1,"t":"2026-10-22T19:45:00Z","v":19440,"vw":33.058876},{"c":33.3,"h":33.36,"l":33.025,"n":602,"o":33.04,"t":"2026-10-22T19:50:00Z","v":25852,"vw":33.254949},{"c":33.42,"h":33.45,"l":33.25,"n":1978,"o":33.315,"t":"2026-10-22T19:55:00Z","v":100284,"vw":33.351106},{"c":33.38,"h":33.38,"l":33.38,"n":42,"o":33.38,"t":"2026-10-22T20:00:00Z","v":203549,"vw":33.38},{"c":35.6,"h":35.9,"l":33.65,"n":81,"o":33.82,"t":"2026-10-22T20:05:00Z","v":33421,"vw":34.907796},{"c":34.5397,"h":34.5397,"l":34.5336,"n":4,"o":34.5336,"t":"2026-10-22T20:10:00Z","v":405,"vw":34.53665},{"c":35.25,"h":35.5,"l":34.5,"n":42,"o":34.5,"t":"2026-10-22T20:25:00Z","v":24096,"vw":35.115715},{"c":35.07,"h":35.45,"l":35.07,"n":49,"o":35.24,"t":"2026-10-22T20:30:00Z","v":5129,"vw":35.347604},{"c":34.74,"h":34.75,"l":34.3,"n":39,"o":34.36,"t":"2026-10-22T21:00:00Z","v":3604,"vw":34.636011},{"c":35.2,"h":35.2,"l":34.8,"n":17,"o":34.8,"t":"2026-10-22T21:05:00Z","v":1262,"vw":34.949225},{"c":33.91,"h":35,"l":33.8,"n":85,"o":35,"t":"2026-10-22T21:15:00Z","v":4753,"vw":34.203674},{"c":33,"h":33.4,"l":33,"n":17,"o":33.4,"t":"2026-10-22T21:20:00Z","v":1845,"vw":33.051414},{"c":33.19,"h":33.19,"l":32.63,"n":25,"o":32.63,"t":"2026-10-22T21:25:00Z","v":1565,"vw":32.750714},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-22T21:35:00Z","v":158,"vw":33.4}],"history":[{"c":17.51,"h":17.74,"l":17.45,"n":6917,"o":17.74,"t":"2024-10-21T04:00:00Z","v":476073,"vw":17.524137},{"c":17.29,"h":17.41,"l":17.15,"n":6300,"o":17.33,"t":"2024-10-22T04:00:00Z","v":383164,"vw":17.264206},{"c":17.07,"h":17.35,"l":16.96,"n":6950,"o":17.24,"t":"2024-10-23T04:00:00Z","v":458986,"vw":17.110491},{"c":17.22,"h":17.27,"l":17,"n":7703,"o":17.17,"t":"2024-10-24T04:00:00Z","v":901625,"vw":17.167066},{"c":17.66,"h":18.16,"l":17.1,"n":7718,"o":17.34,"t":"2024-10-25T04:00:00Z","v":661067,"vw":17.733617},{"c":18.09,"h":18.29,"l":17.8,"n":9349,"o":17.8,"t":"2024-10-28T04:00:00Z","v":642538,"vw":18.105611},{"c":18.07,"h":18.25,"l":17.91,"n":7022,"o":17.96,"t":"2024-10-29T04:00:00Z","v":428587,"vw":18.09812},{"c":17.51,"h":18.1,"l":17.44,"n":9922,"o":17.51,"t":"2024-10-30T04:00:00Z","v":577412,"vw":17.629755},{"c":17.32,"h":17.58,"l":17.19,"n":9726,"o":17.51,"t":"2024-10-31T04:00:00Z","v":532538,"vw":17.351742},{"c":17.54,"h":17.59,"l":17.29,"n":10088,"o":17.35,"t":"2024-11-01T04:00:00Z","v":521990,"vw":17.513524},{"c":17.49,"h":17.71,"l":17.385,"n":8441,"o":17.48,"t":"2024-11-04T05:00:00Z","v":473093,"vw":17.538115},{"c":17.81,"h":17.82,"l":17.34,"n":9184,"o":17.41,"t":"2024-11-05T05:00:00Z","v":464123,"vw":17.739699},{"c":19.35,"h":19.36,"l":18.29,"n":13604,"o":18.71,"t":"2024-11-06T05:00:00Z","v":889412,"vw":19.090022},{"c":19.17,"h":19.49,"l":19.05,"n":9732,"o":19.25,"t":"2024-11-07T05:00:00Z","v":565448,"vw":19.190562},{"c":19.13,"h":19.33,"l":18.94,"n":10034,"o":19.05,"t":"2024-11-08T05:00:00Z","v":604883,"vw":19.138136},{"c":19.35,"h":19.49,"l":18.99,"n":9203,"o":19.29,"t":"2024-11-11T05:00:00Z","v":506242,"vw":19.274508},{"c":18.68,"h":19.44,"l":18.66,"n":9443,"o":19.34,"t":"2024-11-12T05:00:00Z","v":483915,"vw":18.837907},{"c":18.45,"h":18.86,"l":18.375,"n":7524,"o":18.86,"t":"2024-11-13T05:00:00Z","v":407739,"vw":18.494378},{"c":18.38,"h":18.49,"l":18.25,"n":8101,"o":18.49,"t":"2024-11-14T05:00:00Z","v":380768,"vw":18.358421},{"c":18.13,"h":18.44,"l":18.08,"n":8108,"o":18.36,"t":"2024-11-15T05:00:00Z","v":440927,"vw":18.185821},{"c":17.92,"h":18.24,"l":17.92,"n":8636,"o":18.21,"t":"2024-11-18T05:00:00Z","v":454508,"vw":17.990996},{"c":18.13,"h":18.145,"l":17.7,"n":6447,"o":17.7,"t":"2024-11-19T05:00:00Z","v":276071,"vw":18.068886},{"c":18.15,"h":18.16,"l":17.8,"n":8121,"o":17.99,"t":"2024-11-20T05:00:00Z","v":362898,"vw":18.046508},{"c":18.58,"h":18.765,"l":18.2,"n":7155,"o":18.33,"t":"2024-11-21T05:00:00Z","v":354280,"vw":18.57895},{"c":18.93,"h":18.96,"l":18.55,"n":7747,"o":18.59,"t":"2024-11-22T05:00:00Z","v":433813,"vw":18.900139},{"c":19.28,"h":19.74,"l":19.03,"n":10122,"o":19.17,"t":"2024-11-25T05:00:00Z","v":699261,"vw":19.393976},{"c":19.28,"h":19.64,"l":19.09,"n":16596,"o":19.15,"t":"2024-11-26T05:00:00Z","v":1892251,"vw":19.375038},{"c":19.24,"h":19.48,"l":18.87,"n":9092,"o":19.34,"t":"2024-11-27T05:00:00Z","v":526553,"vw":19.18268},{"c":19.46,"h":19.64,"l":19.41,"n":4942,"o":19.44,"t":"2024-11-29T05:00:00Z","v":440429,"vw":19.496685},{"c":20.15,"h":20.265,"l":19.39,"n":10235,"o":19.52,"t":"2024-12-02T05:00:00Z","v":564693,"vw":20.02091},{"c":19.89,"h":20.21,"l":19.79,"n":7758,"o":20.07,"t":"2024-12-03T05:00:00Z","v":499415,"vw":19.90157},{"c":19.82,"h":20.11,"l":19.745,"n":7308,"o":19.98,"t":"2024-12-04T05:00:00Z","v":501560,"vw":19.879047},{"c":19.42,"h":19.93,"l":19.42,"n":8273,"o":19.84,"t":"2024-12-05T05:00:00Z","v":487071,"vw":19.583003},{"c":19.58,"h":19.66,"l":19.46,"n":7750,"o":19.55,"t":"2024-12-06T05:00:00Z","v":451655,"vw":19.563212},{"c":19.7,"h":20.2,"l":19.58,"n":9224,"o":19.72,"t":"2024-12-09T05:00:00Z","v":561923,"vw":19.817724},{"c":19.5,"h":19.7846,"l":19.485,"n":11263,"o":19.64,"t":"2024-12-10T05:00:00Z","v":632382,"vw":19.585729},{"c":19.63,"h":19.82,"l":19.48,"n":7237,"o":19.71,"t":"2024-12-11T05:00:00Z","v":395380,"vw":19.657217},{"c":19.83,"h":20.005,"l":19.59,"n":8262,"o":19.59,"t":"2024-12-12T05:00:00Z","v":569474,"vw":19.874749},{"c":19.82,"h":19.83,"l":19.57,"n":7398,"o":19.75,"t":"2024-12-13T05:00:00Z","v":354463,"vw":19.741951},{"c":20.23,"h":20.49,"l":19.76,"n":10804,"o":19.85,"t":"2024-12-16T05:00:00Z","v":885871,"vw":20.214957},{"c":19.74,"h":20.28,"l":19.72,"n":11207,"o":20.09,"t":"2024-12-17T05:00:00Z","v":728647,"vw":19.878478},{"c":19.23,"h":20.2,"l":19.055,"n":14435,"o":19.93,"t":"2024-12-18T05:00:00Z","v":1295251,"vw":19.702529},{"c":19.54,"h":19.64,"l":19.28,"n":12731,"o":19.38,"t":"2024-12-19T05:00:00Z","v":989216,"vw":19.51414},{"c":19.4,"h":19.83,"l":19.3,"n":12428,"o":19.3,"t":"2024-12-20T05:00:00Z","v":2417979,"vw":19.433749},{"c":19.76,"h":19.8,"l":19.29,"n":10123,"o":19.29,"t":"2024-12-23T05:00:00Z","v":557930,"vw":19.686453},{"c":19.91,"h":19.935,"l":19.68,"n":4414,"o":19.79,"t":"2024-12-24T05:00:00Z","v":283066,"vw":19.846483},{"c":20.18,"h":20.18,"l":19.77,"n":6354,"o":19.79,"t":"2024-12-26T05:00:00Z","v":394110,"vw":20.062946},{"c":19.98,"h":20.22,"l":19.78,"n":7469,"o":20.01,"t":"2024-12-27T05:00:00Z","v":454874,"vw":19.947801},{"c":19.93,"h":20.13,"l":19.55,"n":7701,"o":19.73,"t":"2024-12-30T05:00:00Z","v":525235,"vw":19.930613},{"c":19.93,"h":20.18,"l":19.89,"n":5565,"o":20,"t":"2024-12-31T05:00:00Z","v":355923,"vw":19.966203},{"c":20.01,"h":20.28,"l":19.82,"n":8415,"o":20.09,"t":"2025-01-02T05:00:00Z","v":359177,"vw":20.00535},{"c":20.27,"h":20.29,"l":19.95,"n":6560,"o":20.12,"t":"2025-01-03T05:00:00Z","v":328397,"vw":20.199419},{"c":20.43,"h":20.74,"l":20.27,"n":10922,"o":20.31,"t":"2025-01-06T05:00:00Z","v":564045,"vw":20.471992},{"c":20.28,"h":20.855,"l":20.19,"n":14047,"o":20.6,"t":"2025-01-07T05:00:00Z","v":1143001,"vw":20.43424},{"c":19.94,"h":20.075,"l":19.67,"n":9888,"o":20.03,"t":"2025-01-08T05:00:00Z","v":520603,"vw":19.889481},{"c":19.44,"h":19.74,"l":19.2809,"n":9114,"o":19.5,"t":"2025-01-10T05:00:00Z","v":487193,"vw":19.458675},{"c":19.33,"h":19.39,"l":19.03,"n":8793,"o":19.08,"t":"2025-01-13T05:00:00Z","v":349886,"vw":19.277405},{"c":19.58,"h":19.76,"l":19.38,"n":6713,"o":19.46,"t":"2025-01-14T05:00:00Z","v":339918,"vw":19.566409},{"c":20.03,"h":20.17,"l":19.665,"n":8855,"o":20,"t":"2025-01-15T05:00:00Z","v":457072,"vw":19.952133},{"c":20,"h":20.165,"l":19.92,"n":7082,"o":20.1,"t":"2025-01-16T05:00:00Z","v":445620,"vw":20.037618},{"c":20.37,"h":20.45,"l":20.17,"n":6359,"o":20.31,"t":"2025-01-17T05:00:00Z","v":397550,"vw":20.336695},{"c":20.58,"h":20.7701,"l":20.45,"n":8100,"o":20.56,"t":"2025-01-21T05:00:00Z","v":434571,"vw":20.608212},{"c":20.34,"h":20.81,"l":20.32,"n":8621,"o":20.61,"t":"2025-01-22T05:00:00Z","v":552784,"vw":20.483901},{"c":20.42,"h":20.43,"l":19.97,"n":8154,"o":20.09,"t":"2025-01-23T05:00:00Z","v":525454,"vw":20.301322},{"c":19.95,"h":20.365,"l":19.86,"n":7665,"o":20.31,"t":"2025-01-24T05:00:00Z","v":563192,"vw":19.981195},{"c":19.27,"h":19.85,"l":19.2,"n":13495,"o":19.66,"t":"2025-01-27T05:00:00Z","v":794163,"vw":19.406093},{"c":19.26,"h":19.4,"l":18.95,"n":11663,"o":19.2,"t":"2025-01-28T05:00:00Z","v":618024,"vw":19.273395},{"c":19.1,"h":19.44,"l":19.065,"n":9346,"o":19.27,"t":"2025-01-29T05:00:00Z","v":630410,"vw":19.16441},{"c":18.95,"h":19.43,"l":18.91,"n":9740,"o":19.35,"t":"2025-01-30T05:00:00Z","v":583741,"vw":19.080164},{"c":18.93,"h":19.33,"l":18.87,"n":12626,"o":18.94,"t":"2025-01-31T05:00:00Z","v":731827,"vw":19.018313},{"c":18.27,"h":18.6,"l":18.14,"n":11971,"o":18.45,"t":"2025-02-03T05:00:00Z","v":540789,"vw":18.35176},{"c":18.53,"h":18.65,"l":18.165,"n":9527,"o":18.21,"t":"2025-02-04T05:00:00Z","v":456735,"vw":18.525062},{"c":18.77,"h":18.8614,"l":18.54,"n":8761,"o":18.67,"t":"2025-02-05T05:00:00Z","v":574844,"vw":18.756106},{"c":18.56,"h":18.94,"l":18.48,"n":11084,"o":18.79,"t":"2025-02-06T05:00:00Z","v":685647,"vw":18.581341},{"c":18.22,"h":18.62,"l":18.09,"n":9745,"o":18.55,"t":"2025-02-07T05:00:00Z","v":621095,"vw":18.245362},{"c":18.21,"h":18.41,"l":18.175,"n":10129,"o":18.35,"t":"2025-02-10T05:00:00Z","v":871472,"vw":18.270221},{"c":18.31,"h":18.555,"l":18.04,"n":11146,"o":18.04,"t":"2025-02-11T05:00:00Z","v":613914,"vw":18.404428},{"c":18.07,"h":18.24,"l":17.83,"n":10396,"o":17.97,"t":"2025-02-12T05:00:00Z","v":695101,"vw":18.026903},{"c":18.25,"h":18.26,"l":18.025,"n":12023,"o":18.05,"t":"2025-02-13T05:00:00Z","v":940641,"vw":18.185366},{"c":18.29,"h":18.65,"l":16.14,"n":21386,"o":16.7,"t":"2025-02-14T05:00:00Z","v":1607776,"vw":18.004694},{"c":18.34,"h":18.74,"l":18.055,"n":15443,"o":18.28,"t":"2025-02-18T05:00:00Z","v":1033469,"vw":18.382888},{"c":18.06,"h":18.53,"l":18.06,"n":12178,"o":18.32,"t":"2025-02-19T05:00:00Z","v":1057903,"vw":18.169138},{"c":17.84,"h":18.06,"l":17.76,"n":9731,"o":17.96,"t":"2025-02-20T05:00:00Z","v":519445,"vw":17.867237},{"c":17.58,"h":18.2,"l":17.495,"n":14814,"o":18.05,"t":"2025-02-21T05:00:00Z","v":1038861,"vw":17.678311},{"c":17.51,"h":17.78,"l":17.455,"n":13744,"o":17.64,"t":"2025-02-24T05:00:00Z","v":723470,"vw":17.576619},{"c":17.27,"h":17.68,"l":17.235,"n":16294,"o":17.47,"t":"2025-02-25T05:00:00Z","v":1055779,"vw":17.352521},{"c":17.03,"h":17.45,"l":16.955,"n":11649,"o":17.29,"t":"2025-02-26T05:00:00Z","v":763945,"vw":17.180382},{"c":16.57,"h":17.18,"l":16.54,"n":16381,"o":17.03,"t":"2025-02-27T05:00:00Z","v":1422922,"vw":16.826911},{"c":16.59,"h":16.77,"l":16.355,"n":14295,"o":16.47,"t":"2025-02-28T05:00:00Z","v":1202902,"vw":16.586018},{"c":15.94,"h":16.66,"l":15.89,"n":14776,"o":16.64,"t":"2025-03-03T05:00:00Z","v":856577,"vw":16.092729},{"c":15.83,"h":16.145,"l":15.54,"n":14920,"o":15.75,"t":"2025-03-04T05:00:00Z","v":1078820,"vw":15.842302},{"c":16.17,"h":16.32,"l":15.9,"n":18106,"o":15.9,"t":"2025-03-05T05:00:00Z","v":1432481,"vw":16.17089},{"c":16.22,"h":16.435,"l":15.9,"n":14040,"o":15.97,"t":"2025-03-06T05:00:00Z","v":1073264,"vw":16.241189},{"c":16.41,"h":16.41,"l":15.925,"n":12551,"o":16.12,"t":"2025-03-07T05:00:00Z","v":1010038,"vw":16.276036},{"c":16.43,"h":16.49,"l":16,"n":17605,"o":16.15,"t":"2025-03-10T04:00:00Z","v":1346202,"vw":16.338794},{"c":16.27,"h":16.82,"l":16.15,"n":19750,"o":16.54,"t":"2025-03-11T04:00:00Z","v":1160841,"vw":16.346698},{"c":16.22,"h":16.45,"l":16.03,"n":15443,"o":16.42,"t":"2025-03-12T04:00:00Z","v":974192,"vw":16.190016},{"c":15.81,"h":16.44,"l":15.78,"n":10517,"o":16.19,"t":"2025-03-13T04:00:00Z","v":530830,"vw":15.913948},{"c":16.02,"h":16.1,"l":15.72,"n":14413,"o":15.8,"t":"2025-03-14T04:00:00Z","v":648390,"vw":15.98745},{"c":16.2,"h":16.245,"l":15.95,"n":10551,"o":15.96,"t":"2025-03-17T04:00:00Z","v":598037,"vw":16.137142},{"c":16.15,"h":16.24,"l":16.03,"n":9593,"o":16.05,"t":"2025-03-18T04:00:00Z","v":586121,"vw":16.157255},{"c":16.39,"h":16.53,"l":16.06,"n":11079,"o":16.2,"t":"2025-03-19T04:00:00Z","v":778387,"vw":16.388416},{"c":16.11,"h":16.44,"l":16.06,"n":11100,"o":16.15,"t":"2025-03-20T04:00:00Z","v":556644,"vw":16.170234},{"c":15.97,"h":16.06,"l":15.73,"n":10270,"o":15.89,"t":"2025-03-21T04:00:00Z","v":2746794,"vw":15.956528},{"c":16.3,"h":16.45,"l":16.185,"n":8857,"o":16.32,"t":"2025-03-24T04:00:00Z","v":510274,"vw":16.292744},{"c":16.16,"h":16.335,"l":16.065,"n":9241,"o":16.26,"t":"2025-03-25T04:00:00Z","v":684674,"vw":16.167813},{"c":16.05,"h":16.22,"l":15.9392,"n":9721,"o":16.2,"t":"2025-03-26T04:00:00Z","v":524990,"vw":16.074011},{"c":15.94,"h":16.05,"l":15.78,"n":10262,"o":16.05,"t":"2025-03-27T04:00:00Z","v":540365,"vw":15.922052},{"c":15.35,"h":15.915,"l":15.25,"n":7986,"o":15.86,"t":"2025-03-28T04:00:00Z","v":543385,"vw":15.36655},{"c":15.2,"h":15.315,"l":14.95,"n":9248,"o":15.1,"t":"2025-03-31T04:00:00Z","v":608816,"vw":15.191977},{"c":15.15,"h":15.415,"l":15.045,"n":8994,"o":15.11,"t":"2025-04-01T04:00:00Z","v":609634,"vw":15.178637},{"c":15.26,"h":15.31,"l":14.96,"n":10019,"o":14.96,"t":"2025-04-02T04:00:00Z","v":550374,"vw":15.190351},{"c":13.47,"h":14.4414,"l":13.41,"n":14305,"o":14.35,"t":"2025-04-03T04:00:00Z","v":975235,"vw":13.617048},{"c":12.76,"h":12.96,"l":12.24,"n":15069,"o":12.81,"t":"2025-04-04T04:00:00Z","v":1117546,"vw":12.73016},{"c":13.1,"h":13.55,"l":12.19,"n":16875,"o":12.89,"t":"2025-04-07T04:00:00Z","v":1414674,"vw":13.017677},{"c":12.89,"h":13.7566,"l":12.7,"n":20044,"o":13.72,"t":"2025-04-08T04:00:00Z","v":1319034,"vw":13.201331},{"c":15.08,"h":15.23,"l":12.765,"n":20838,"o":12.78,"t":"2025-04-09T04:00:00Z","v":1705415,"vw":14.542422},{"c":14.55,"h":14.69,"l":14.15,"n":18974,"o":14.53,"t":"2025-04-10T04:00:00Z","v":1401942,"vw":14.477641},{"c":14.61,"h":14.68,"l":14.09,"n":13055,"o":14.31,"t":"2025-04-11T04:00:00Z","v":925551,"vw":14.510249},{"c":14.62,"h":15,"l":14.37,"n":11740,"o":14.89,"t":"2025-04-14T04:00:00Z","v":868392,"vw":14.614313},{"c":14.49,"h":14.73,"l":14.35,"n":12356,"o":14.47,"t":"2025-04-15T04:00:00Z","v":1051413,"vw":14.493097},{"c":14.25,"h":14.51,"l":13.87,"n":13150,"o":14.29,"t":"2025-04-16T04:00:00Z","v":826820,"vw":14.191691},{"c":14.44,"h":14.46,"l":14.19,"n":13910,"o":14.27,"t":"2025-04-17T04:00:00Z","v":1194423,"vw":14.372993},{"c":14.3,"h":14.33,"l":14.095,"n":14889,"o":14.2,"t":"2025-04-21T04:00:00Z","v":950547,"vw":14.236223},{"c":14.4,"h":14.67,"l":14.305,"n":14471,"o":14.53,"t":"2025-04-22T04:00:00Z","v":954205,"vw":14.421885},{"c":14.82,"h":15.28,"l":14.78,"n":12636,"o":14.88,"t":"2025-04-23T04:00:00Z","v":819299,"vw":14.909142},{"c":15.65,"h":15.69,"l":14.885,"n":13666,"o":15,"t":"2025-04-24T04:00:00Z","v":816422,"vw":15.556272},{"c":16.09,"h":16.1,"l":15.305,"n":22576,"o":15.69,"t":"2025-04-25T04:00:00Z","v":1463987,"vw":15.914094},{"c":16.03,"h":16.21,"l":15.71,"n":12629,"o":16.07,"t":"2025-04-28T04:00:00Z","v":734923,"vw":15.949974},{"c":15.98,"h":16.05,"l":15.85,"n":12775,"o":15.94,"t":"2025-04-29T04:00:00Z","v":718152,"vw":15.960197},{"c":15.74,"h":15.81,"l":15.43,"n":11747,"o":15.64,"t":"2025-04-30T04:00:00Z","v":782092,"vw":15.696178},{"c":16,"h":16.1,"l":15.82,"n":9364,"o":15.88,"t":"2025-05-01T04:00:00Z","v":613780,"vw":15.995338},{"c":16.42,"h":16.58,"l":16.23,"n":11526,"o":16.28,"t":"2025-05-02T04:00:00Z","v":509913,"vw":16.428236},{"c":16.32,"h":16.43,"l":16.07,"n":9395,"o":16.11,"t":"2025-05-05T04:00:00Z","v":662636,"vw":16.340045},{"c":16.15,"h":16.28,"l":15.99,"n":9318,"o":16.05,"t":"2025-05-06T04:00:00Z","v":383161,"vw":16.15827},{"c":16.02,"h":16.32,"l":15.85,"n":10218,"o":16.32,"t":"2025-05-07T04:00:00Z","v":732616,"vw":16.004191},{"c":16.37,"h":16.66,"l":16.185,"n":10022,"o":16.28,"t":"2025-05-08T04:00:00Z","v":616714,"vw":16.437141},{"c":16.44,"h":16.6,"l":16.34,"n":8345,"o":16.43,"t":"2025-05-09T04:00:00Z","v":593013,"vw":16.454182},{"c":17.25,"h":17.57,"l":17.16,"n":11516,"o":17.37,"t":"2025-05-12T04:00:00Z","v":701948,"vw":17.309637},{"c":17.37,"h":17.62,"l":17.18,"n":7978,"o":17.34,"t":"2025-05-13T04:00:00Z","v":547363,"vw":17.461726},{"c":17,"h":17.35,"l":16.99,"n":10307,"o":17.34,"t":"2025-05-14T04:00:00Z","v":704536,"vw":17.080307},{"c":17.07,"h":17.28,"l":16.82,"n":10585,"o":16.84,"t":"2025-05-15T04:00:00Z","v":659451,"vw":17.084439},{"c":17.12,"h":17.15,"l":16.96,"n":7994,"o":17.08,"t":"2025-05-16T04:00:00Z","v":778157,"vw":17.103432},{"c":16.93,"h":17.01,"l":16.8,"n":8016,"o":16.82,"t":"2025-05-19T04:00:00Z","v":531520,"vw":16.915692},{"c":16.82,"h":17.0308,"l":16.68,"n":9373,"o":16.84,"t":"2025-05-20T04:00:00Z","v":554305,"vw":16.838585},{"c":16.47,"h":16.735,"l":16.42,"n":8791,"o":16.56,"t":"2025-05-21T04:00:00Z","v":514648,"vw":16.560674},{"c":16.45,"h":16.64,"l":16.409,"n":7643,"o":16.43,"t":"2025-05-22T04:00:00Z","v":502910,"vw":16.475927},{"c":16.21,"h":16.34,"l":16.09,"n":6637,"o":16.09,"t":"2025-05-23T04:00:00Z","v":463705,"vw":16.21729},{"c":16.6,"h":16.71,"l":16.409,"n":6403,"o":16.46,"t":"2025-05-27T04:00:00Z","v":460291,"vw":16.618181},{"c":16.35,"h":16.655,"l":16.32,"n":7247,"o":16.62,"t":"2025-05-28T04:00:00Z","v":520855,"vw":16.435152},{"c":16.58,"h":16.59,"l":16.3,"n":7251,"o":16.54,"t":"2025-05-29T04:00:00Z","v":541957,"vw":16.505195},{"c":16.41,"h":16.47,"l":16.17,"n":7016,"o":16.47,"t":"2025-05-30T04:00:00Z","v":701290,"vw":16.384196},{"c":16.24,"h":16.46,"l":16.11,"n":6889,"o":16.32,"t":"2025-06-02T04:00:00Z","v":441152,"vw":16.241545},{"c":16.63,"h":16.64,"l":16.1939,"n":6721,"o":16.28,"t":"2025-06-03T04:00:00Z","v":357930,"vw":16.576604},{"c":16.64,"h":16.79,"l":16.545,"n":8231,"o":16.59,"t":"2025-06-04T04:00:00Z","v":578257,"vw":16.667072},{"c":16.65,"h":16.755,"l":16.53,"n":5806,"o":16.62,"t":"2025-06-05T04:00:00Z","v":354104,"vw":16.650924},{"c":17.2,"h":17.225,"l":16.92,"n":8637,"o":16.99,"t":"2025-06-06T04:00:00Z","v":564709,"vw":17.156167},{"c":17.48,"h":17.67,"l":17.33,"n":8718,"o":17.33,"t":"2025-06-09T04:00:00Z","v":542860,"vw":17.514254},{"c":17.69,"h":17.7,"l":17.445,"n":8543,"o":17.53,"t":"2025-06-10T04:00:00Z","v":465951,"vw":17.636583},{"c":17.55,"h":17.85,"l":17.42,"n":10944,"o":17.85,"t":"2025-06-11T04:00:00Z","v":677539,"vw":17.556564},{"c":17.37,"h":17.565,"l":17.35,"n":9082,"o":17.37,"t":"2025-06-12T04:00:00Z","v":477004,"vw":17.413921},{"c":16.79,"h":17.16,"l":16.73,"n":8857,"o":17,"t":"2025-06-13T04:00:00Z","v":489753,"vw":16.877251},{"c":17.11,"h":17.24,"l":16.775,"n":10679,"o":16.95,"t":"2025-06-16T04:00:00Z","v":739291,"vw":17.115552},{"c":16.95,"h":17.2,"l":16.8407,"n":7460,"o":16.89,"t":"2025-06-17T04:00:00Z","v":527393,"vw":17.015155},{"c":17.07,"h":17.28,"l":16.94,"n":8796,"o":16.94,"t":"2025-06-18T04:00:00Z","v":484375,"vw":17.09813},{"c":17.21,"h":17.255,"l":17,"n":7716,"o":17.2,"t":"2025-06-20T04:00:00Z","v":1225260,"vw":17.191754},{"c":17.52,"h":17.54,"l":17.043,"n":8789,"o":17.13,"t":"2025-06-23T04:00:00Z","v":527112,"vw":17.403704},{"c":17.59,"h":17.77,"l":17.48,"n":6154,"o":17.72,"t":"2025-06-24T04:00:00Z","v":454360,"vw":17.629578},{"c":17.59,"h":17.695,"l":17.48,"n":9404,"o":17.6,"t":"2025-06-25T04:00:00Z","v":488838,"vw":17.608222},{"c":17.91,"h":17.99,"l":17.62,"n":9043,"o":17.67,"t":"2025-06-26T04:00:00Z","v":564278,"vw":17.883187},{"c":17.97,"h":18.09,"l":17.75,"n":9989,"o":17.97,"t":"2025-06-27T04:00:00Z","v":1467671,"vw":17.95705},{"c":17.62,"h":18.03,"l":17.5899,"n":9172,"o":18.03,"t":"2025-06-30T04:00:00Z","v":685434,"vw":17.649466},{"c":17.73,"h":18.06,"l":17.51,"n":7699,"o":17.53,"t":"2025-07-01T04:00:00Z","v":516577,"vw":17.758808},{"c":18.1,"h":18.13,"l":17.62,"n":6047,"o":17.72,"t":"2025-07-02T04:00:00Z","v":393607,"vw":18.017249},{"c":18.23,"h":18.31,"l":18.07,"n":5083,"o":18.18,"t":"2025-07-03T04:00:00Z","v":260052,"vw":18.202039},{"c":17.75,"h":18.24,"l":17.75,"n":8228,"o":17.94,"t":"2025-07-07T04:00:00Z","v":420314,"vw":17.856183},{"c":18.08,"h":18.285,"l":17.86,"n":8819,"o":17.89,"t":"2025-07-08T04:00:00Z","v":463556,"vw":18.092534},{"c":18.23,"h":18.23,"l":17.863,"n":5679,"o":18.12,"t":"2025-07-09T04:00:00Z","v":400860,"vw":18.144349},{"c":18.41,"h":18.5906,"l":18.1,"n":6737,"o":18.15,"t":"2025-07-10T04:00:00Z","v":434343,"vw":18.454553},{"c":18.38,"h":18.46,"l":18.225,"n":9046,"o":18.27,"t":"2025-07-11T04:00:00Z","v":410748,"vw":18.364252},{"c":18.03,"h":18.3,"l":17.79,"n":12126,"o":18.22,"t":"2025-07-14T04:00:00Z","v":566482,"vw":18.041899},{"c":17.52,"h":18.25,"l":17.52,"n":7841,"o":18.2,"t":"2025-07-15T04:00:00Z","v":446328,"vw":17.669172},{"c":17.62,"h":17.69,"l":17.34,"n":7753,"o":17.6,"t":"2025-07-16T04:00:00Z","v":523068,"vw":17.569711},{"c":17.83,"h":17.945,"l":17.53,"n":7098,"o":17.61,"t":"2025-07-17T04:00:00Z","v":544880,"vw":17.836763},{"c":17.75,"h":18.02,"l":17.675,"n":6579,"o":17.95,"t":"2025-07-18T04:00:00Z","v":456626,"vw":17.765176},{"c":17.96,"h":18,"l":17.76,"n":7147,"o":17.85,"t":"2025-07-21T04:00:00Z","v":474133,"vw":17.931918},{"c":18.45,"h":18.47,"l":17.88,"n":11419,"o":17.94,"t":"2025-07-22T04:00:00Z","v":841102,"vw":18.334407},{"c":19,"h":19.01,"l":18.52,"n":9830,"o":18.52,"t":"2025-07-23T04:00:00Z","v":874397,"vw":18.826305},{"c":18.66,"h":19.08,"l":18.45,"n":11886,"o":18.93,"t":"2025-07-24T04:00:00Z","v":1159390,"vw":18.821215},{"c":20.39,"h":20.8,"l":19.28,"n":22711,"o":20.4,"t":"2025-07-25T04:00:00Z","v":2017944,"vw":20.33041},{"c":20.84,"h":20.87,"l":20.2,"n":15543,"o":20.46,"t":"2025-07-28T04:00:00Z","v":1398900,"vw":20.666095},{"c":20.84,"h":21.37,"l":20.767,"n":12333,"o":21.05,"t":"2025-07-29T04:00:00Z","v":910410,"vw":20.961422},{"c":20.63,"h":21.18,"l":20.55,"n":12158,"o":20.67,"t":"2025-07-30T04:00:00Z","v":993075,"vw":20.837605},{"c":20.31,"h":20.57,"l":20.07,"n":13529,"o":20.46,"t":"2025-07-31T04:00:00Z","v":869767,"vw":20.267576},{"c":19.85,"h":20.09,"l":19.48,"n":13703,"o":20.05,"t":"2025-08-01T04:00:00Z","v":777545,"vw":19.780365},{"c":19.99,"h":20.135,"l":19.825,"n":10201,"o":20.03,"t":"2025-08-04T04:00:00Z","v":617647,"vw":19.981679},{"c":19.93,"h":20.15,"l":19.61,"n":9942,"o":20.15,"t":"2025-08-05T04:00:00Z","v":609239,"vw":19.906987},{"c":19.52,"h":19.965,"l":19.47,"n":9252,"o":19.87,"t":"2025-08-06T04:00:00Z","v":731713,"vw":19.543073},{"c":19.64,"h":19.865,"l":19.29,"n":11767,"o":19.84,"t":"2025-08-07T04:00:00Z","v":600628,"vw":19.539839},{"c":19.92,"h":20.01,"l":19.615,"n":7945,"o":19.7,"t":"2025-08-08T04:00:00Z","v":488971,"vw":19.922691},{"c":19.7,"h":20.16,"l":19.665,"n":9057,"o":19.97,"t":"2025-08-11T04:00:00Z","v":575724,"vw":19.819866},{"c":20.58,"h":20.61,"l":19.84,"n":10404,"o":19.84,"t":"2025-08-12T04:00:00Z","v":559851,"vw":20.500827},{"c":21.01,"h":21.08,"l":20.51,"n":7423,"o":20.59,"t":"2025-08-13T04:00:00Z","v":461240,"vw":20.935117},{"c":20.65,"h":20.87,"l":20.34,"n":7498,"o":20.67,"t":"2025-08-14T04:00:00Z","v":437311,"vw":20.594297},{"c":20.3,"h":20.67,"l":20.08,"n":9267,"o":20.66,"t":"2025-08-15T04:00:00Z","v":616782,"vw":20.277137},{"c":20.6,"h":20.74,"l":20.145,"n":9284,"o":20.28,"t":"2025-08-18T04:00:00Z","v":443003,"vw":20.598436},{"c":20.58,"h":20.82,"l":20.45,"n":9902,"o":20.7,"t":"2025-08-19T04:00:00Z","v":469186,"vw":20.565963},{"c":20.34,"h":20.6,"l":20.11,"n":9187,"o":20.54,"t":"2025-08-20T04:00:00Z","v":407452,"vw":20.333412},{"c":20.35,"h":20.46,"l":20.1,"n":7611,"o":20.3,"t":"2025-08-21T04:00:00Z","v":392278,"vw":20.334256},{"c":21.57,"h":21.69,"l":20.495,"n":11717,"o":20.5,"t":"2025-08-22T04:00:00Z","v":750827,"vw":21.482851},{"c":21.35,"h":21.69,"l":21.33,"n":10268,"o":21.46,"t":"2025-08-25T04:00:00Z","v":592378,"vw":21.446424},{"c":21.45,"h":21.63,"l":21.33,"n":8099,"o":21.33,"t":"2025-08-26T04:00:00Z","v":537727,"vw":21.464985},{"c":21.59,"h":21.59,"l":21.26,"n":7249,"o":21.38,"t":"2025-08-27T04:00:00Z","v":341603,"vw":21.50317},{"c":21.72,"h":21.735,"l":21.46,"n":7114,"o":21.64,"t":"2025-08-28T04:00:00Z","v":382623,"vw":21.649948},{"c":21.35,"h":21.72,"l":21.25,"n":8374,"o":21.72,"t":"2025-08-29T04:00:00Z","v":398893,"vw":21.371097},{"c":20.91,"h":20.975,"l":20.755,"n":9810,"o":20.91,"t":"2025-09-02T04:00:00Z","v":454722,"vw":20.889445},{"c":20.98,"h":21.04,"l":20.69,"n":9990,"o":20.82,"t":"2025-09-03T04:00:00Z","v":477679,"vw":20.881},{"c":21.64,"h":21.64,"l":20.87,"n":9504,"o":21.01,"t":"2025-09-04T04:00:00Z","v":436969,"vw":21.460672},{"c":21.52,"h":21.98,"l":21.365,"n":8827,"o":21.76,"t":"2025-09-05T04:00:00Z","v":445203,"vw":21.569823},{"c":21.4,"h":21.66,"l":21.25,"n":12897,"o":21.65,"t":"2025-09-08T04:00:00Z","v":653698,"vw":21.40843},{"c":21.35,"h":21.44,"l":21.08,"n":8742,"o":21.26,"t":"2025-09-09T04:00:00Z","v":473915,"vw":21.303039},{"c":21.53,"h":21.62,"l":21.31,"n":10513,"o":21.34,"t":"2025-09-10T04:00:00Z","v":523964,"vw":21.504832},{"c":22.24,"h":22.305,"l":21.6,"n":15778,"o":21.65,"t":"2025-09-11T04:00:00Z","v":1055406,"vw":22.143214},{"c":22.15,"h":22.31,"l":21.74,"n":11454,"o":22.04,"t":"2025-09-12T04:00:00Z","v":675615,"vw":22.118933},{"c":22.19,"h":22.65,"l":22.14,"n":12038,"o":22.25,"t":"2025-09-15T04:00:00Z","v":563067,"vw":22.312505},{"c":22.2,"h":22.3,"l":21.94,"n":8974,"o":22.24,"t":"2025-09-16T04:00:00Z","v":440346,"vw":22.141351},{"c":22.2,"h":22.54,"l":21.9,"n":11661,"o":22.32,"t":"2025-09-17T04:00:00Z","v":747170,"vw":22.229578},{"c":22.78,"h":23.03,"l":22.3429,"n":13115,"o":22.5,"t":"2025-09-18T04:00:00Z","v":736717,"vw":22.792901},{"c":22.59,"h":22.9,"l":22.09,"n":14166,"o":22.9,"t":"2025-09-19T04:00:00Z","v":1868850,"vw":22.588738},{"c":22.86,"h":22.96,"l":22.505,"n":12610,"o":22.59,"t":"2025-09-22T04:00:00Z","v":836169,"vw":22.830005},{"c":23.15,"h":23.285,"l":22.915,"n":13716,"o":22.99,"t":"2025-09-23T04:00:00Z","v":761300,"vw":23.135451},{"c":23.36,"h":23.37,"l":23.05,"n":10847,"o":23.215,"t":"2025-09-24T04:00:00Z","v":551247,"vw":23.269243},{"c":23.13,"h":23.195,"l":22.9,"n":11213,"o":23.09,"t":"2025-09-25T04:00:00Z","v":547183,"vw":23.10404},{"c":23.34,"h":23.37,"l":22.92,"n":10227,"o":23.13,"t":"2025-09-26T04:00:00Z","v":500546,"vw":23.213143},{"c":23.26,"h":23.58,"l":23.1,"n":9838,"o":23.54,"t":"2025-09-29T04:00:00Z","v":616924,"vw":23.262313},{"c":23.31,"h":23.49,"l":22.94,"n":10889,"o":23.25,"t":"2025-09-30T04:00:00Z","v":571742,"vw":23.270767},{"c":23.81,"h":23.915,"l":23.09,"n":11157,"o":23.16,"t":"2025-10-01T04:00:00Z","v":560410,"vw":23.649514},{"c":24.04,"h":24.055,"l":23.55,"n":12049,"o":24,"t":"2025-10-02T04:00:00Z","v":694960,"vw":23.895249},{"c":24.05,"h":24.475,"l":24.01,"n":8530,"o":24.06,"t":"2025-10-03T04:00:00Z","v":564028,"vw":24.126068},{"c":24.41,"h":24.52,"l":24.06,"n":9186,"o":24.39,"t":"2025-10-06T04:00:00Z","v":500362,"vw":24.368998},{"c":23.39,"h":24.535,"l":23.37,"n":8966,"o":24.51,"t":"2025-10-07T04:00:00Z","v":433166,"vw":23.519211},{"c":23.66,"h":23.72,"l":23.4,"n":9524,"o":23.71,"t":"2025-10-08T04:00:00Z","v":415668,"vw":23.605273},{"c":23.47,"h":23.77,"l":23.03,"n":11578,"o":23.77,"t":"2025-10-09T04:00:00Z","v":473226,"vw":23.401094},{"c":22.27,"h":23.76,"l":22.24,"n":16283,"o":23.37,"t":"2025-10-10T04:00:00Z","v":1045033,"vw":22.842883},{"c":22.88,"h":23.09,"l":22.63,"n":10815,"o":22.85,"t":"2025-10-13T04:00:00Z","v":498692,"vw":22.918673},{"c":22.84,"h":23.01,"l":22.34,"n":10602,"o":22.52,"t":"2025-10-14T04:00:00Z","v":526866,"vw":22.848929},{"c":23.59,"h":23.71,"l":23.0928,"n":9534,"o":23.16,"t":"2025-10-15T04:00:00Z","v":476404,"vw":23.438663},{"c":23.57,"h":23.875,"l":23.39,"n":11004,"o":23.67,"t":"2025-10-16T04:00:00Z","v":435623,"vw":23.57736},{"c":23.44,"h":23.62,"l":23.305,"n":9860,"o":23.41,"t":"2025-10-17T04:00:00Z","v":449254,"vw":23.435274},{"c":23.8,"h":24.07,"l":23.58,"n":12302,"o":23.65,"t":"2025-10-20T04:00:00Z","v":702915,"vw":23.847246},{"c":23.6,"h":23.935,"l":23.59,"n":11718,"o":23.88,"t":"2025-10-21T04:00:00Z","v":652139,"vw":23.702008},{"c":23.16,"h":23.81,"l":22.91,"n":15131,"o":23.59,"t":"2025-10-22T04:00:00Z","v":759859,"vw":23.211899},{"c":24.01,"h":24.03,"l":22.79,"n":20958,"o":23.2,"t":"2025-10-23T04:00:00Z","v":1399327,"vw":23.47277},{"c":24,"h":24.305,"l":23.38,"n":22177,"o":24.15,"t":"2025-10-24T04:00:00Z","v":1317740,"vw":23.940961},{"c":23.57,"h":24.485,"l":23.53,"n":14137,"o":24.24,"t":"2025-10-27T04:00:00Z","v":1002370,"vw":23.845238},{"c":23.49,"h":23.65,"l":23.2301,"n":13934,"o":23.52,"t":"2025-10-28T04:00:00Z","v":865750,"vw":23.471351},{"c":23.59,"h":24.29,"l":23.39,"n":12686,"o":23.69,"t":"2025-10-29T04:00:00Z","v":616403,"vw":23.778421},{"c":23.62,"h":24.03,"l":23.36,"n":14133,"o":23.52,"t":"2025-10-30T04:00:00Z","v":672470,"vw":23.674988},{"c":23.61,"h":23.855,"l":23.49,"n":12901,"o":23.73,"t":"2025-10-31T04:00:00Z","v":788910,"vw":23.686724},{"c":23.66,"h":23.88,"l":23.35,"n":13150,"o":23.64,"t":"2025-11-03T05:00:00Z","v":926195,"vw":23.636086},{"c":22.68,"h":23.505,"l":22.62,"n":12507,"o":23.12,"t":"2025-11-04T05:00:00Z","v":770105,"vw":22.890091},{"c":23.04,"h":23.265,"l":22.67,"n":14350,"o":22.76,"t":"2025-11-05T05:00:00Z","v":800730,"vw":23.058985},{"c":22.52,"h":23.24,"l":22.46,"n":12700,"o":22.97,"t":"2025-11-06T05:00:00Z","v":759874,"vw":22.647245},{"c":22.58,"h":22.6,"l":22.09,"n":15485,"o":22.34,"t":"2025-11-07T05:00:00Z","v":868847,"vw":22.364171},{"c":22.63,"h":23.76,"l":22.48,"n":12463,"o":23.36,"t":"2025-11-10T05:00:00Z","v":700458,"vw":22.631032},{"c":22.65,"h":22.66,"l":22.35,"n":11291,"o":22.55,"t":"2025-11-11T05:00:00Z","v":666680,"vw":22.592617},{"c":22.52,"h":22.99,"l":22.46,"n":11711,"o":22.7,"t":"2025-11-12T05:00:00Z","v":685514,"vw":22.591743},{"c":21.88,"h":22.52,"l":21.62,"n":14510,"o":22.32,"t":"2025-11-13T05:00:00Z","v":807085,"vw":21.887116},{"c":21.65,"h":21.765,"l":21.28,"n":11398,"o":21.5,"t":"2025-11-14T05:00:00Z","v":813719,"vw":21.609086},{"c":21.26,"h":21.73,"l":21.22,"n":9632,"o":21.6,"t":"2025-11-17T05:00:00Z","v":521185,"vw":21.376134},{"c":21.14,"h":21.37,"l":21,"n":11320,"o":21.09,"t":"2025-11-18T05:00:00Z","v":682778,"vw":21.191851},{"c":21.13,"h":21.46,"l":21.05,"n":11760,"o":21.08,"t":"2025-11-19T05:00:00Z","v":635916,"vw":21.167611},{"c":20.67,"h":21.8,"l":20.57,"n":10864,"o":21.64,"t":"2025-11-20T05:00:00Z","v":537219,"vw":20.926939},{"c":21.34,"h":21.555,"l":20.62,"n":12589,"o":20.62,"t":"2025-11-21T05:00:00Z","v":636224,"vw":21.212662},{"c":21.84,"h":21.9,"l":21.345,"n":10253,"o":21.57,"t":"2025-11-24T05:00:00Z","v":621135,"vw":21.796385},{"c":22.43,"h":22.58,"l":21.85,"n":12044,"o":21.95,"t":"2025-11-25T05:00:00Z","v":576752,"vw":22.372955},{"c":22.45,"h":22.83,"l":22.26,"n":9903,"o":22.31,"t":"2025-11-26T05:00:00Z","v":849117,"vw":22.505625},{"c":22.48,"h":22.6,"l":22.37,"n":5375,"o":22.6,"t":"2025-11-28T05:00:00Z","v":337907,"vw":22.479357},{"c":22.43,"h":22.48,"l":22.17,"n":8402,"o":22.27,"t":"2025-12-01T05:00:00Z","v":478276,"vw":22.386455},{"c":22.85,"h":22.96,"l":22.49,"n":10406,"o":22.67,"t":"2025-12-02T05:00:00Z","v":621396,"vw":22.81045},{"c":23.02,"h":23.02,"l":22.51,"n":18727,"o":22.97,"t":"2025-12-03T05:00:00Z","v":1294530,"vw":22.809653},{"c":23.41,"h":23.6,"l":22.815,"n":11095,"o":22.86,"t":"2025-12-04T05:00:00Z","v":563700,"vw":23.409166},{"c":23.37,"h":23.7,"l":23.2,"n":11670,"o":23.35,"t":"2025-12-05T05:00:00Z","v":757906,"vw":23.422059},{"c":23.42,"h":23.71,"l":23.24,"n":10450,"o":23.57,"t":"2025-12-08T05:00:00Z","v":708252,"vw":23.427121},{"c":23.47,"h":23.7,"l":23.365,"n":8940,"o":23.46,"t":"2025-12-09T05:00:00Z","v":414547,"vw":23.539219},{"c":23.82,"h":24.095,"l":23.19,"n":12486,"o":23.29,"t":"2025-12-10T05:00:00Z","v":828241,"vw":23.759209},{"c":24.04,"h":24.18,"l":23.63,"n":12597,"o":23.85,"t":"2025-12-11T05:00:00Z","v":731260,"vw":24.008639},{"c":22.88,"h":24.1,"l":22.74,"n":9754,"o":24.1,"t":"2025-12-12T05:00:00Z","v":540243,"vw":23.058307},{"c":22.49,"h":23.015,"l":22.15,"n":13689,"o":22.97,"t":"2025-12-15T05:00:00Z","v":893995,"vw":22.483611},{"c":22.32,"h":22.63,"l":22.27,"n":15272,"o":22.49,"t":"2025-12-16T05:00:00Z","v":862998,"vw":22.37641},{"c":21.89,"h":22.605,"l":21.75,"n":13440,"o":22.46,"t":"2025-12-17T05:00:00Z","v":1020996,"vw":21.963508},{"c":21.89,"h":22.295,"l":21.75,"n":12934,"o":22.26,"t":"2025-12-18T05:00:00Z","v":968727,"vw":21.933266},{"c":22.11,"h":22.11,"l":21.8,"n":13319,"o":21.8,"t":"2025-12-19T05:00:00Z","v":2390176,"vw":22.051855},{"c":22.15,"h":22.42,"l":22.125,"n":9994,"o":22.33,"t":"2025-12-22T05:00:00Z","v":606111,"vw":22.205096},{"c":22.01,"h":22.1251,"l":21.895,"n":10915,"o":22.06,"t":"2025-12-23T05:00:00Z","v":548732,"vw":21.985088},{"c":22.07,"h":22.17,"l":21.89,"n":3894,"o":21.98,"t":"2025-12-24T05:00:00Z","v":196174,"vw":22.084188},{"c":21.9,"h":22.18,"l":21.89,"n":8152,"o":22.13,"t":"2025-12-26T05:00:00Z","v":375659,"vw":21.956983},{"c":21.61,"h":21.95,"l":21.45,"n":8228,"o":21.85,"t":"2025-12-29T05:00:00Z","v":417893,"vw":21.605877},{"c":21.6,"h":21.785,"l":21.38,"n":7924,"o":21.44,"t":"2025-12-30T05:00:00Z","v":537043,"vw":21.639716},{"c":21.43,"h":21.8,"l":21.38,"n":8499,"o":21.74,"t":"2025-12-31T05:00:00Z","v":538807,"vw":21.461001},{"c":21.95,"h":21.99,"l":21.53,"n":11906,"o":21.72,"t":"2026-01-02T05:00:00Z","v":726146,"vw":21.828943},{"c":22.39,"h":22.72,"l":22.16,"n":11680,"o":22.16,"t":"2026-01-05T05:00:00Z","v":697008,"vw":22.435039},{"c":23.52,"h":23.6,"l":22.22,"n":17761,"o":22.38,"t":"2026-01-06T05:00:00Z","v":1057501,"vw":23.206095},{"c":22.54,"h":23.485,"l":22.18,"n":14779,"o":23.46,"t":"2026-01-07T05:00:00Z","v":1085617,"vw":22.460112},{"c":22.54,"h":22.63,"l":21.9,"n":11926,"o":22.35,"t":"2026-01-08T05:00:00Z","v":897245,"vw":22.374802},{"c":23.13,"h":23.14,"l":22.24,"n":12347,"o":22.55,"t":"2026-01-09T05:00:00Z","v":660858,"vw":22.972097},{"c":23.13,"h":23.23,"l":22.89,"n":9250,"o":23.02,"t":"2026-01-12T05:00:00Z","v":435186,"vw":23.130836},{"c":23.4,"h":23.56,"l":23.08,"n":8431,"o":23.22,"t":"2026-01-13T05:00:00Z","v":439585,"vw":23.385304},{"c":24,"h":24.06,"l":23.24,"n":13104,"o":23.44,"t":"2026-01-14T05:00:00Z","v":785983,"vw":23.821756},{"c":24.93,"h":25.235,"l":24.25,"n":15938,"o":24.25,"t":"2026-01-15T05:00:00Z","v":988489,"vw":24.909148},{"c":24.58,"h":25.07,"l":24.47,"n":12665,"o":25,"t":"2026-01-16T05:00:00Z","v":719436,"vw":24.658203},{"c":24.04,"h":24.48,"l":23.85,"n":9963,"o":23.96,"t":"2026-01-20T05:00:00Z","v":525323,"vw":24.126959},{"c":24.89,"h":25.05,"l":24,"n":10714,"o":24,"t":"2026-01-21T05:00:00Z","v":545325,"vw":24.716007},{"c":24.82,"h":25.33,"l":24.755,"n":8199,"o":25.21,"t":"2026-01-22T05:00:00Z","v":597343,"vw":24.885431},{"c":23.94,"h":24.745,"l":23.77,"n":10011,"o":24.68,"t":"2026-01-23T05:00:00Z","v":374228,"vw":24.012337},{"c":24.18,"h":24.33,"l":23.73,"n":10121,"o":23.82,"t":"2026-01-26T05:00:00Z","v":446971,"vw":24.159989},{"c":24.23,"h":24.53,"l":23.94,"n":10463,"o":24.2,"t":"2026-01-27T05:00:00Z","v":379387,"vw":24.237265},{"c":24.32,"h":24.68,"l":24.1,"n":13761,"o":24.26,"t":"2026-01-28T05:00:00Z","v":649800,"vw":24.304101},{"c":24.57,"h":24.71,"l":23.95,"n":13620,"o":24.42,"t":"2026-01-29T05:00:00Z","v":598215,"vw":24.492289},{"c":24.24,"h":24.58,"l":24.15,"n":10979,"o":24.24,"t":"2026-01-30T05:00:00Z","v":682178,"vw":24.308219},{"c":25.14,"h":25.41,"l":24.2,"n":13240,"o":24.2,"t":"2026-02-02T05:00:00Z","v":640627,"vw":25.104849},{"c":24.59,"h":25.57,"l":24.3401,"n":17447,"o":25.39,"t":"2026-02-03T05:00:00Z","v":1057370,"vw":24.716473},{"c":24.32,"h":25.4096,"l":23.99,"n":15911,"o":24.62,"t":"2026-02-04T05:00:00Z","v":766430,"vw":24.483595},{"c":24.74,"h":24.9,"l":23.89,"n":16890,"o":23.93,"t":"2026-02-05T05:00:00Z","v":825855,"vw":24.560155},{"c":26.98,"h":27.36,"l":25.44,"n":23214,"o":26,"t":"2026-02-06T05:00:00Z","v":1615146,"vw":26.842149},{"c":27.24,"h":27.55,"l":26.39,"n":19567,"o":26.75,"t":"2026-02-09T05:00:00Z","v":1458490,"vw":27.02542},{"c":26.91,"h":27.38,"l":26.82,"n":11215,"o":27.2,"t":"2026-02-10T05:00:00Z","v":731135,"vw":27.009977},{"c":27,"h":27.725,"l":26.8,"n":15023,"o":27.35,"t":"2026-02-11T05:00:00Z","v":1145914,"vw":27.062323},{"c":26.65,"h":27.22,"l":26.27,"n":12335,"o":27.22,"t":"2026-02-12T05:00:00Z","v":653960,"vw":26.653999},{"c":27.29,"h":27.41,"l":26.38,"n":12347,"o":26.38,"t":"2026-02-13T05:00:00Z","v":834334,"vw":27.173391},{"c":27.14,"h":27.57,"l":26.685,"n":9869,"o":27.17,"t":"2026-02-17T05:00:00Z","v":600359,"vw":27.206777},{"c":27.16,"h":27.36,"l":26.87,"n":10581,"o":26.99,"t":"2026-02-18T05:00:00Z","v":391006,"vw":27.14203},{"c":27.26,"h":27.41,"l":26.5801,"n":10788,"o":26.87,"t":"2026-02-19T05:00:00Z","v":540430,"vw":27.182736},{"c":27.54,"h":27.77,"l":27.0466,"n":11381,"o":27.15,"t":"2026-02-20T05:00:00Z","v":549340,"vw":27.500689},{"c":27.48,"h":27.55,"l":27.17,"n":11065,"o":27.38,"t":"2026-02-23T05:00:00Z","v":658223,"vw":27.41899},{"c":28.07,"h":28.47,"l":27.53,"n":10218,"o":27.58,"t":"2026-02-24T05:00:00Z","v":572373,"vw":28.092487},{"c":28.48,"h":28.72,"l":28.12,"n":12575,"o":28.42,"t":"2026-02-25T05:00:00Z","v":561813,"vw":28.493007},{"c":27.92,"h":28.7399,"l":27.58,"n":12055,"o":28.64,"t":"2026-02-26T05:00:00Z","v":616551,"vw":27.936708},{"c":27.17,"h":27.58,"l":26.9,"n":9088,"o":27.42,"t":"2026-02-27T05:00:00Z","v":688354,"vw":27.153599},{"c":27.6,"h":27.705,"l":26.53,"n":13134,"o":26.67,"t":"2026-03-02T05:00:00Z","v":760061,"vw":27.305255},{"c":26.26,"h":26.765,"l":25.74,"n":17351,"o":26.68,"t":"2026-03-03T05:00:00Z","v":833850,"vw":26.251524},{"c":26.62,"h":26.83,"l":25.92,"n":13490,"o":26.65,"t":"2026-03-04T05:00:00Z","v":636840,"vw":26.551893},{"c":25.69,"h":26.46,"l":25.415,"n":10087,"o":26.21,"t":"2026-03-05T05:00:00Z","v":436289,"vw":25.758601},{"c":24.83,"h":25.235,"l":24.51,"n":17389,"o":24.54,"t":"2026-03-06T05:00:00Z","v":836026,"vw":24.893111},{"c":25.13,"h":25.17,"l":23.75,"n":13982,"o":24.35,"t":"2026-03-09T04:00:00Z","v":615196,"vw":24.638251},{"c":25.35,"h":26.13,"l":25.17,"n":11873,"o":25.17,"t":"2026-03-10T04:00:00Z","v":572952,"vw":25.499276},{"c":25.4,"h":25.5,"l":25.07,"n":11409,"o":25.44,"t":"2026-03-11T04:00:00Z","v":437281,"vw":25.346024},{"c":25.01,"h":25.79,"l":24.62,"n":14427,"o":25.79,"t":"2026-03-12T04:00:00Z","v":605836,"vw":25.001043},{"c":24.75,"h":25.43,"l":24.5,"n":11264,"o":25.28,"t":"2026-03-13T04:00:00Z","v":451710,"vw":24.751883},{"c":24.66,"h":25.59,"l":24.635,"n":12003,"o":25.38,"t":"2026-03-16T04:00:00Z","v":434174,"vw":24.837005},{"c":24.85,"h":25.05,"l":24.35,"n":8418,"o":24.35,"t":"2026-03-17T04:00:00Z","v":479543,"vw":24.817862},{"c":24.56,"h":25.105,"l":24.51,"n":15528,"o":24.88,"t":"2026-03-18T04:00:00Z","v":581647,"vw":24.6529},{"c":24.78,"h":25.07,"l":23.96,"n":10059,"o":24.05,"t":"2026-03-19T04:00:00Z","v":503010,"vw":24.633355},{"c":24.2,"h":24.86,"l":24,"n":11496,"o":24.73,"t":"2026-03-20T04:00:00Z","v":1071420,"vw":24.246801},{"c":25.29,"h":25.7,"l":24.81,"n":9989,"o":25,"t":"2026-03-23T04:00:00Z","v":610035,"vw":25.316815},{"c":26.3,"h":26.34,"l":24.92,"n":9978,"o":25.04,"t":"2026-03-24T04:00:00Z","v":570648,"vw":26.179604},{"c":26.65,"h":26.77,"l":26.21,"n":9070,"o":26.51,"t":"2026-03-25T04:00:00Z","v":357934,"vw":26.59609},{"c":25.87,"h":26.385,"l":25.85,"n":11472,"o":26.13,"t":"2026-03-26T04:00:00Z","v":623228,"vw":25.984778},{"c":25.44,"h":25.95,"l":25.32,"n":14189,"o":25.75,"t":"2026-03-27T04:00:00Z","v":624914,"vw":25.502541},{"c":24.58,"h":25.82,"l":24.425,"n":12469,"o":25.79,"t":"2026-03-30T04:00:00Z","v":479887,"vw":24.651981},{"c":25.68,"h":25.7,"l":24.88,"n":11678,"o":25.2,"t":"2026-03-31T04:00:00Z","v":545419,"vw":25.399195},{"c":26.22,"h":26.8699,"l":26,"n":8727,"o":26.14,"t":"2026-04-01T04:00:00Z","v":508533,"vw":26.476946},{"c":25.87,"h":26.3,"l":25.37,"n":10079,"o":25.52,"t":"2026-04-02T04:00:00Z","v":431317,"vw":25.804123},{"c":26.09,"h":26.18,"l":25.43,"n":8241,"o":25.81,"t":"2026-04-06T04:00:00Z","v":383865,"vw":25.975627},{"c":26.52,"h":26.585,"l":25.9,"n":11811,"o":25.93,"t":"2026-04-07T04:00:00Z","v":499329,"vw":26.425301},{"c":27.3,"h":28.1,"l":27.275,"n":11116,"o":27.78,"t":"2026-04-08T04:00:00Z","v":852642,"vw":27.44375},{"c":27.94,"h":28.01,"l":27.0101,"n":12641,"o":27.24,"t":"2026-04-09T04:00:00Z","v":681648,"vw":27.708951},{"c":28.68,"h":28.76,"l":27.89,"n":9941,"o":28.16,"t":"2026-04-10T04:00:00Z","v":609595,"vw":28.510414},{"c":28.87,"h":28.93,"l":28.25,"n":10497,"o":28.52,"t":"2026-04-13T04:00:00Z","v":553673,"vw":28.723188},{"c":28.95,"h":29.3899,"l":28.73,"n":7966,"o":29.1,"t":"2026-04-14T04:00:00Z","v":408328,"vw":29.026263},{"c":28.76,"h":28.995,"l":28.31,"n":7881,"o":28.79,"t":"2026-04-15T04:00:00Z","v":313248,"vw":28.67858},{"c":29,"h":29.3688,"l":28.455,"n":7927,"o":28.65,"t":"2026-04-16T04:00:00Z","v":422024,"vw":28.971433},{"c":29.69,"h":29.92,"l":29.2,"n":12999,"o":29.46,"t":"2026-04-17T04:00:00Z","v":720750,"vw":29.627826},{"c":30.43,"h":30.675,"l":29.8148,"n":12470,"o":29.84,"t":"2026-04-20T04:00:00Z","v":696131,"vw":30.375284},{"c":31.42,"h":31.5,"l":30.4,"n":18912,"o":30.51,"t":"2026-04-21T04:00:00Z","v":944054,"vw":31.19117},{"c":30.53,"h":31.95,"l":30.26,"n":22080,"o":31.75,"t":"2026-04-22T04:00:00Z","v":1476738,"vw":30.853008},{"c":31.27,"h":31.9,"l":30.65,"n":23472,"o":30.65,"t":"2026-04-23T04:00:00Z","v":1266321,"vw":31.32025},{"c":30.61,"h":31.45,"l":28.6,"n":30082,"o":31.29,"t":"2026-04-24T04:00:00Z","v":2202717,"vw":30.038757},{"c":31.18,"h":31.235,"l":30.42,"n":18757,"o":30.81,"t":"2026-04-27T04:00:00Z","v":1252167,"vw":30.911465},{"c":30.33,"h":31.12,"l":30.005,"n":14630,"o":30.67,"t":"2026-04-28T04:00:00Z","v":722526,"vw":30.338936},{"c":30.36,"h":30.625,"l":29.825,"n":14200,"o":30.56,"t":"2026-04-29T04:00:00Z","v":776034,"vw":30.209349},{"c":31.19,"h":31.26,"l":29.68,"n":15496,"o":30.73,"t":"2026-04-30T04:00:00Z","v":914456,"vw":30.914234},{"c":31.65,"h":31.78,"l":30.93,"n":13105,"o":31.19,"t":"2026-05-01T04:00:00Z","v":768337,"vw":31.491536},{"c":31.93,"h":32.2,"l":31.28,"n":13860,"o":31.65,"t":"2026-05-04T04:00:00Z","v":623707,"vw":31.855387},{"c":33.28,"h":33.56,"l":32.04,"n":21661,"o":32.26,"t":"2026-05-05T04:00:00Z","v":1353330,"vw":33.225038},{"c":33.96,"h":34.67,"l":33.59,"n":20742,"o":34.1,"t":"2026-05-06T04:00:00Z","v":1101949,"vw":34.026259},{"c":33.81,"h":34.36,"l":33.75,"n":17086,"o":34.28,"t":"2026-05-07T04:00:00Z","v":934093,"vw":33.969939},{"c":35.28,"h":35.35,"l":34.03,"n":16675,"o":34.19,"t":"2026-05-08T04:00:00Z","v":1162358,"vw":35.033654},{"c":36.26,"h":36.41,"l":35.1,"n":24364,"o":35.6,"t":"2026-05-11T04:00:00Z","v":1722247,"vw":36.071459},{"c":35.25,"h":35.98,"l":34.3501,"n":22851,"o":35.84,"t":"2026-05-12T04:00:00Z","v":1565951,"vw":35.103253},{"c":36.62,"h":37.08,"l":35.35,"n":20365,"o":35.81,"t":"2026-05-13T04:00:00Z","v":1214063,"vw":36.576275},{"c":35.92,"h":36.8,"l":35.38,"n":15793,"o":36.8,"t":"2026-05-14T04:00:00Z","v":843312,"vw":35.806921},{"c":35.12,"h":35.25,"l":34.26,"n":20766,"o":34.84,"t":"2026-05-15T04:00:00Z","v":1381306,"vw":35.007344},{"c":34.55,"h":35.86,"l":34.125,"n":14357,"o":35.44,"t":"2026-05-18T04:00:00Z","v":816904,"vw":34.572736},{"c":34.07,"h":34.49,"l":33.26,"n":17466,"o":33.88,"t":"2026-05-19T04:00:00Z","v":1114768,"vw":34.028118},{"c":35.24,"h":35.36,"l":34.455,"n":14025,"o":34.5,"t":"2026-05-20T04:00:00Z","v":770279,"vw":35.117826},{"c":35.23,"h":35.58,"l":34.76,"n":13517,"o":35.17,"t":"2026-05-21T04:00:00Z","v":663631,"vw":35.21775},{"c":36.66,"h":36.75,"l":35.53,"n":10747,"o":35.65,"t":"2026-05-22T04:00:00Z","v":722451,"vw":36.319366},{"c":38.24,"h":38.4,"l":37.16,"n":18994,"o":37.59,"t":"2026-05-26T04:00:00Z","v":1300154,"vw":37.992278},{"c":37.62,"h":38.2,"l":36.445,"n":15242,"o":38.19,"t":"2026-05-27T04:00:00Z","v":986953,"vw":37.375369},{"c":37.97,"h":38.285,"l":37.12,"n":18884,"o":37.84,"t":"2026-05-28T04:00:00Z","v":1081532,"vw":37.956864},{"c":37.41,"h":38.56,"l":37.155,"n":17253,"o":38.2,"t":"2026-05-29T04:00:00Z","v":1121335,"vw":37.482018},{"c":37.81,"h":37.93,"l":36.64,"n":19200,"o":36.99,"t":"2026-06-01T04:00:00Z","v":865397,"vw":37.535364},{"c":39.21,"h":39.6,"l":38.11,"n":16379,"o":38.22,"t":"2026-06-02T04:00:00Z","v":872180,"vw":39.232661},{"c":38.69,"h":39.915,"l":38.66,"n":20854,"o":39.3,"t":"2026-06-03T04:00:00Z","v":868212,"vw":39.006472},{"c":39.36,"h":39.725,"l":37.32,"n":16785,"o":37.9,"t":"2026-06-04T04:00:00Z","v":1018128,"vw":39.111742},{"c":37.26,"h":38.97,"l":36.835,"n":18785,"o":38.56,"t":"2026-06-05T04:00:00Z","v":899771,"vw":37.824636},{"c":38.22,"h":39.06,"l":37.7,"n":18042,"o":38,"t":"2026-06-08T04:00:00Z","v":1069804,"vw":38.378958},{"c":38.21,"h":39.36,"l":36.5125,"n":16750,"o":38.88,"t":"2026-06-09T04:00:00Z","v":1096943,"vw":38.136247},{"c":37.31,"h":38.6,"l":37.065,"n":19922,"o":37.64,"t":"2026-06-10T04:00:00Z","v":1153601,"vw":37.598648},{"c":39.45,"h":39.53,"l":37.8,"n":15950,"o":37.98,"t":"2026-06-11T04:00:00Z","v":954205,"vw":38.875478},{"c":39.78,"h":40.32,"l":38.95,"n":12796,"o":40.01,"t":"2026-06-12T04:00:00Z","v":710208,"vw":39.806492},{"c":41.37,"h":41.47,"l":40.185,"n":15988,"o":40.98,"t":"2026-06-15T04:00:00Z","v":1357325,"vw":41.197732},{"c":40.33,"h":42.6,"l":40.14,"n":18454,"o":41.63,"t":"2026-06-16T04:00:00Z","v":1217526,"vw":40.97702},{"c":40.23,"h":41.25,"l":39.9559,"n":14266,"o":40.87,"t":"2026-06-17T04:00:00Z","v":824007,"vw":40.515763},{"c":41.37,"h":41.81,"l":40.94,"n":17615,"o":41.38,"t":"2026-06-18T04:00:00Z","v":1824146,"vw":41.324378},{"c":42.8,"h":42.93,"l":41.5511,"n":16902,"o":41.58,"t":"2026-06-22T04:00:00Z","v":1208832,"vw":42.351555},{"c":40.09,"h":41.59,"l":40.025,"n":17414,"o":41.18,"t":"2026-06-23T04:00:00Z","v":1042787,"vw":40.410747},{"c":40.15,"h":41.11,"l":39.3498,"n":16089,"o":39.84,"t":"2026-06-24T04:00:00Z","v":956566,"vw":40.259734},{"c":40.79,"h":42.1,"l":40.52,"n":22139,"o":41.13,"t":"2026-06-25T04:00:00Z","v":1562120,"vw":41.191106},{"c":40.05,"h":40.07,"l":38.23,"n":24226,"o":40,"t":"2026-06-26T04:00:00Z","v":5218162,"vw":39.767344},{"c":40.88,"h":40.91,"l":38.605,"n":18708,"o":39.55,"t":"2026-06-29T04:00:00Z","v":1185668,"vw":40.382721},{"c":41.48,"h":42.23,"l":41.0773,"n":16226,"o":41.19,"t":"2026-06-30T04:00:00Z","v":1023555,"vw":41.645612},{"c":40.51,"h":41.265,"l":40.22,"n":16038,"o":40.76,"t":"2026-07-01T04:00:00Z","v":794186,"vw":40.556362},{"c":36.78,"h":40.7,"l":36.67,"n":14428,"o":40.4,"t":"2026-07-02T04:00:00Z","v":741994,"vw":37.40848},{"c":36.77,"h":38.33,"l":36.59,"n":18815,"o":37.07,"t":"2026-07-06T04:00:00Z","v":938215,"vw":37.073009},{"c":34.5,"h":35.95,"l":33.79,"n":21235,"o":35.78,"t":"2026-07-07T04:00:00Z","v":1029734,"vw":34.481449},{"c":35.03,"h":35.16,"l":34.1399,"n":17186,"o":34.16,"t":"2026-07-08T04:00:00Z","v":903205,"vw":34.854188},{"c":37.24,"h":37.26,"l":35.8544,"n":17373,"o":36.13,"t":"2026-07-09T04:00:00Z","v":1185764,"vw":36.931144},{"c":37.05,"h":37.5799,"l":36.66,"n":15045,"o":36.68,"t":"2026-07-10T04:00:00Z","v":866726,"vw":37.164389},{"c":35.9,"h":36.65,"l":35.62,"n":11559,"o":36.39,"t":"2026-07-13T04:00:00Z","v":612695,"vw":35.994159},{"c":36.78,"h":37.33,"l":36.26,"n":9189,"o":36.75,"t":"2026-07-14T04:00:00Z","v":503355,"vw":36.704304},{"c":35.98,"h":37.14,"l":35.535,"n":12537,"o":37.14,"t":"2026-07-15T04:00:00Z","v":594127,"vw":36.046033},{"c":35.49,"h":35.825,"l":34.89,"n":12173,"o":35.24,"t":"2026-07-16T04:00:00Z","v":736697,"vw":35.386966},{"c":35.23,"h":35.77,"l":33.75,"n":10661,"o":34.18,"t":"2026-07-17T04:00:00Z","v":625868,"vw":35.122663},{"c":35.5,"h":36.085,"l":35.12,"n":12010,"o":35.58,"t":"2026-07-20T04:00:00Z","v":476140,"vw":35.497598},{"c":37.06,"h":37.24,"l":36.3,"n":9529,"o":36.6,"t":"2026-07-21T04:00:00Z","v":451397,"vw":36.991525},{"c":36.61,"h":37.26,"l":36.42,"n":10860,"o":36.42,"t":"2026-07-22T04:00:00Z","v":568650,"vw":36.663552},{"c":38.81,"h":39.68,"l":36.31,"n":23831,"o":36.31,"t":"2026-07-23T04:00:00Z","v":2275797,"vw":38.211242},{"c":37.58,"h":39.29,"l":36.75,"n":30292,"o":38.96,"t":"2026-07-24T04:00:00Z","v":2873854,"vw":38.213672},{"c":37.36,"h":38.16,"l":35.77,"n":23005,"o":37.5,"t":"2026-07-27T04:00:00Z","v":1596706,"vw":36.817736},{"c":35.91,"h":36.625,"l":35.05,"n":20071,"o":36.49,"t":"2026-07-28T04:00:00Z","v":1444826,"vw":35.880945},{"c":34.56,"h":36.1,"l":34.07,"n":20879,"o":35.84,"t":"2026-07-29T04:00:00Z","v":1450496,"vw":34.735234},{"c":36.08,"h":36.59,"l":35.66,"n":15622,"o":35.66,"t":"2026-07-30T04:00:00Z","v":771610,"vw":36.136515},{"c":36.59,"h":37.36,"l":35.975,"n":12860,"o":37.11,"t":"2026-07-31T04:00:00Z","v":771598,"vw":36.665659},{"c":37.48,"h":37.6986,"l":35.3097,"n":14022,"o":35.92,"t":"2026-08-03T04:00:00Z","v":782292,"vw":37.315089},{"c":40.4,"h":40.5839,"l":38.4,"n":21024,"o":38.47,"t":"2026-08-04T04:00:00Z","v":1222357,"vw":40.145583},{"c":39.53,"h":40.73,"l":39.5,"n":14656,"o":40.04,"t":"2026-08-05T04:00:00Z","v":787423,"vw":39.919246},{"c":39.39,"h":40.82,"l":38.7736,"n":14790,"o":39.37,"t":"2026-08-06T04:00:00Z","v":829081,"vw":39.676206},{"c":39.08,"h":40.39,"l":38.83,"n":11732,"o":39.84,"t":"2026-08-07T04:00:00Z","v":719870,"vw":39.185818},{"c":38.26,"h":39.69,"l":38.22,"n":11081,"o":39.24,"t":"2026-08-10T04:00:00Z","v":452198,"vw":38.570757},{"c":38.57,"h":39.46,"l":38.5,"n":11234,"o":38.94,"t":"2026-08-11T04:00:00Z","v":464400,"vw":38.663606},{"c":39.02,"h":39.69,"l":38.79,"n":12569,"o":39.43,"t":"2026-08-12T04:00:00Z","v":688037,"vw":39.048666},{"c":37.8,"h":39.24,"l":37.65,"n":11027,"o":38.93,"t":"2026-08-13T04:00:00Z","v":540359,"vw":38.235998},{"c":38.51,"h":39.24,"l":37.7201,"n":11559,"o":37.86,"t":"2026-08-14T04:00:00Z","v":624112,"vw":38.528222},{"c":38.99,"h":39.7,"l":38.87,"n":13123,"o":38.87,"t":"2026-08-17T04:00:00Z","v":607016,"vw":39.215715},{"c":36.06,"h":38.25,"l":35.44,"n":16900,"o":37.88,"t":"2026-08-18T04:00:00Z","v":1011875,"vw":36.085238},{"c":34.79,"h":36.61,"l":34.595,"n":12031,"o":36.59,"t":"2026-08-19T04:00:00Z","v":670775,"vw":35.017783},{"c":34.01,"h":34.79,"l":33.87,"n":14156,"o":34.72,"t":"2026-08-20T04:00:00Z","v":897595,"vw":34.079721},{"c":33.32,"h":34.435,"l":33.12,"n":17018,"o":34.35,"t":"2026-08-21T04:00:00Z","v":1336919,"vw":33.456047},{"c":32.6,"h":33.216,"l":32.16,"n":17359,"o":33.13,"t":"2026-08-24T04:00:00Z","v":1393464,"vw":32.59757},{"c":33.64,"h":33.8,"l":32.83,"n":12171,"o":33.47,"t":"2026-08-25T04:00:00Z","v":752084,"vw":33.558202},{"c":34.54,"h":34.66,"l":33.645,"n":10544,"o":33.81,"t":"2026-08-26T04:00:00Z","v":565461,"vw":34.325758},{"c":34.96,"h":34.97,"l":34.01,"n":10255,"o":34.91,"t":"2026-08-27T04:00:00Z","v":701995,"vw":34.742487},{"c":34.23,"h":35.14,"l":34.16,"n":13351,"o":34.97,"t":"2026-08-28T04:00:00Z","v":744196,"vw":34.387097},{"c":34.18,"h":34.54,"l":33.965,"n":10742,"o":34.26,"t":"2026-08-31T04:00:00Z","v":655427,"vw":34.210798},{"c":34.33,"h":34.58,"l":33.44,"n":13230,"o":33.72,"t":"2026-09-01T04:00:00Z","v":796915,"vw":34.285437},{"c":34.47,"h":35.11,"l":33.711,"n":13098,"o":34.27,"t":"2026-09-02T04:00:00Z","v":931027,"vw":34.569613},{"c":34.76,"h":34.84,"l":33.6001,"n":10742,"o":34.02,"t":"2026-09-03T04:00:00Z","v":556575,"vw":34.633624},{"c":35.49,"h":35.56,"l":34.94,"n":9896,"o":35.05,"t":"2026-09-04T04:00:00Z","v":523587,"vw":35.336557},{"c":35.62,"h":36.055,"l":35.3,"n":12908,"o":35.75,"t":"2026-09-08T04:00:00Z","v":513829,"vw":35.703984},{"c":35.84,"h":35.94,"l":35.43,"n":9440,"o":35.53,"t":"2026-09-09T04:00:00Z","v":473661,"vw":35.796546},{"c":35.41,"h":35.7641,"l":35.035,"n":11688,"o":35.39,"t":"2026-09-10T04:00:00Z","v":603746,"vw":35.462237},{"c":36.92,"h":37.06,"l":35.41,"n":12086,"o":35.41,"t":"2026-09-11T04:00:00Z","v":667474,"vw":36.755331},{"c":34.61,"h":35.71,"l":34.55,"n":12519,"o":35.37,"t":"2026-09-14T04:00:00Z","v":660243,"vw":34.773542},{"c":34.78,"h":35.27,"l":34.305,"n":14328,"o":35.13,"t":"2026-09-15T04:00:00Z","v":734620,"vw":34.780363},{"c":35.09,"h":35.75,"l":34.64,"n":12098,"o":35.52,"t":"2026-09-16T04:00:00Z","v":614597,"vw":35.174906},{"c":35.43,"h":36.32,"l":35.25,"n":12860,"o":35.97,"t":"2026-09-17T04:00:00Z","v":729641,"vw":35.505851},{"c":35.55,"h":35.89,"l":34.95,"n":16394,"o":35.8,"t":"2026-09-18T04:00:00Z","v":1654198,"vw":35.509092},{"c":36.01,"h":36.31,"l":35.425,"n":12225,"o":35.98,"t":"2026-09-21T04:00:00Z","v":590843,"vw":36.021664},{"c":36.91,"h":37.07,"l":35.81,"n":11246,"o":36.05,"t":"2026-09-22T04:00:00Z","v":617582,"vw":36.80274},{"c":36.73,"h":37.01,"l":36.27,"n":11884,"o":36.84,"t":"2026-09-23T04:00:00Z","v":532418,"vw":36.685012},{"c":36.76,"h":37.12,"l":36.02,"n":10237,"o":36.07,"t":"2026-09-24T04:00:00Z","v":638514,"vw":36.706216},{"c":37.53,"h":37.83,"l":36.8001,"n":11541,"o":37.13,"t":"2026-09-25T04:00:00Z","v":498123,"vw":37.536684},{"c":37.24,"h":37.61,"l":36.66,"n":10117,"o":37.27,"t":"2026-09-28T04:00:00Z","v":542777,"vw":37.216463},{"c":37.32,"h":37.975,"l":36.86,"n":10665,"o":37.91,"t":"2026-09-29T04:00:00Z","v":537232,"vw":37.304692},{"c":37.15,"h":37.48,"l":36.95,"n":10626,"o":37.24,"t":"2026-09-30T04:00:00Z","v":580813,"vw":37.193363},{"c":38.23,"h":38.38,"l":36.72,"n":11187,"o":37.65,"t":"2026-10-01T04:00:00Z","v":732074,"vw":37.939897},{"c":40.05,"h":40.28,"l":38.495,"n":14138,"o":39.2,"t":"2026-10-02T04:00:00Z","v":751377,"vw":39.925334},{"c":39.4,"h":39.9,"l":39.195,"n":13527,"o":39.85,"t":"2026-10-05T04:00:00Z","v":851522,"vw":39.401563},{"c":39.19,"h":39.98,"l":38.93,"n":9123,"o":39.9,"t":"2026-10-06T04:00:00Z","v":573905,"vw":39.247794},{"c":38.07,"h":38.97,"l":37.75,"n":10880,"o":38.97,"t":"2026-10-07T04:00:00Z","v":551876,"vw":38.040889},{"c":37.14,"h":38.13,"l":36.92,"n":12100,"o":37.43,"t":"2026-10-08T04:00:00Z","v":549948,"vw":37.308194},{"c":37.56,"h":37.7,"l":36.83,"n":10368,"o":36.99,"t":"2026-10-09T04:00:00Z","v":370327,"vw":37.495801},{"c":36.52,"h":37.51,"l":36.45,"n":8404,"o":37.13,"t":"2026-10-12T04:00:00Z","v":489407,"vw":36.638521},{"c":36.58,"h":36.7,"l":35.3401,"n":9303,"o":36.03,"t":"2026-10-13T04:00:00Z","v":469882,"vw":36.431986},{"c":34.88,"h":36.265,"l":34.44,"n":12077,"o":35.89,"t":"2026-10-14T04:00:00Z","v":754853,"vw":34.941038},{"c":34.57,"h":34.57,"l":32.68,"n":15129,"o":33.9,"t":"2026-10-15T04:00:00Z","v":718807,"vw":33.9791},{"c":33.5,"h":34.315,"l":33.45,"n":10307,"o":34.05,"t":"2026-10-16T04:00:00Z","v":596087,"vw":33.664011},{"c":34.64,"h":34.78,"l":33.79,"n":13003,"o":34.4,"t":"2026-10-19T04:00:00Z","v":784855,"vw":34.493716},{"c":34.32,"h":35.04,"l":33.871,"n":14297,"o":35.04,"t":"2026-10-20T04:00:00Z","v":874445,"vw":34.379484},{"c":34.92,"h":35.07,"l":34.28,"n":13561,"o":34.7,"t":"2026-10-21T04:00:00Z","v":710401,"vw":34.775184},{"c":33.38,"h":34.36,"l":32.56,"n":21229,"o":34,"t":"2026-10-22T04:00:00Z","v":1182054,"vw":33.314826}],"volatilityBars":[{"c":35.8723,"h":35.98,"l":35.425,"n":118,"o":35.98,"t":"2026-09-21T13:30:00Z","v":5698,"vw":35.806421},{"c":35.78,"h":36.01,"l":35.78,"n":113,"o":35.93,"t":"2026-09-21T13:45:00Z","v":5843,"vw":35.903744},{"c":35.69,"h":35.705,"l":35.595,"n":146,"o":35.7,"t":"2026-09-21T14:00:00Z","v":3335,"vw":35.658649},{"c":35.85,"h":35.85,"l":35.605,"n":178,"o":35.695,"t":"2026-09-21T14:15:00Z","v":10220,"vw":35.745132},{"c":35.86,"h":35.93,"l":35.82,"n":304,"o":35.88,"t":"2026-09-21T14:30:00Z","v":12435,"vw":35.856556},{"c":35.74,"h":35.87,"l":35.7094,"n":215,"o":35.82,"t":"2026-09-21T14:45:00Z","v":5626,"vw":35.759166},{"c":35.845,"h":35.89,"l":35.735,"n":424,"o":35.75,"t":"2026-09-21T15:00:00Z","v":19778,"vw":35.762371},{"c":35.955,"h":35.97,"l":35.835,"n":315,"o":35.85,"t":"2026-09-21T15:15:00Z","v":8470,"vw":35.8975},{"c":35.99,"h":36.04,"l":35.95,"n":372,"o":35.955,"t":"2026-09-21T15:30:00Z","v":10699,"vw":35.985475},{"c":35.98,"h":36.04,"l":35.95,"n":280,"o":35.995,"t":"2026-09-21T15:45:00Z","v":10060,"vw":35.992521},{"c":36.02,"h":36.105,"l":35.95,"n":568,"o":35.96,"t":"2026-09-21T16:00:00Z","v":26056,"vw":36.028478},{"c":36.02,"h":36.07,"l":36.01,"n":306,"o":36.03,"t":"2026-09-21T16:15:00Z","v":8798,"vw":36.036956},{"c":36.08,"h":36.08,"l":36.0138,"n":238,"o":36.0138,"t":"2026-09-21T16:30:00Z","v":8117,"vw":36.044795},{"c":36.08,"h":36.1,"l":36.06,"n":206,"o":36.06,"t":"2026-09-21T16:45:00Z","v":10909,"vw":36.065223},{"c":36.03,"h":36.08,"l":36.01,"n":334,"o":36.07,"t":"2026-09-21T17:00:00Z","v":10846,"vw":36.048492},{"c":35.93,"h":36.03,"l":35.905,"n":429,"o":36.03,"t":"2026-09-21T17:15:00Z","v":16009,"vw":35.954088},{"c":35.955,"h":35.975,"l":35.9101,"n":306,"o":35.9101,"t":"2026-09-21T17:30:00Z","v":9488,"vw":35.940989},{"c":35.945,"h":36.0093,"l":35.94,"n":372,"o":35.97,"t":"2026-09-21T17:45:00Z","v":14776,"vw":35.971859},{"c":35.98,"h":35.99,"l":35.94,"n":275,"o":35.96,"t":"2026-09-21T18:00:00Z","v":8090,"vw":35.970305},{"c":36.12,"h":36.12,"l":35.98,"n":399,"o":35.98,"t":"2026-09-21T18:15:00Z","v":13405,"vw":36.030131},{"c":36.2,"h":36.205,"l":36.12,"n":435,"o":36.12,"t":"2026-09-21T18:30:00Z","v":14325,"vw":36.148983},{"c":36.22,"h":36.22,"l":36.15,"n":469,"o":36.2,"t":"2026-09-21T18:45:00Z","v":10759,"vw":36.18698},{"c":36.22,"h":36.285,"l":36.21,"n":535,"o":36.22,"t":"2026-09-21T19:00:00Z","v":16288,"vw":36.250657},{"c":36.22,"h":36.27,"l":36.17,"n":589,"o":36.24,"t":"2026-09-21T19:15:00Z","v":17168,"vw":36.230099},{"c":36.25,"h":36.31,"l":36.15,"n":826,"o":36.19,"t":"2026-09-21T19:30:00Z","v":33542,"vw":36.215952},{"c":36.04,"h":36.28,"l":36.02,"n":2061,"o":36.27,"t":"2026-09-21T19:45:00Z","v":77933,"vw":36.106805},{"c":36.01,"h":36.01,"l":36.01,"n":26,"o":36.01,"t":"2026-09-21T20:00:00Z","v":163749,"vw":36.01},{"c":35.94,"h":36.05,"l":35.81,"n":49,"o":36.05,"t":"2026-09-22T13:30:00Z","v":8164,"vw":35.937714},{"c":36.48,"h":36.48,"l":36.05,"n":162,"o":36.21,"t":"2026-09-22T13:45:00Z","v":6994,"vw":36.242395},{"c":36.495,"h":36.52,"l":36.32,"n":284,"o":36.4799,"t":"2026-09-22T14:00:00Z","v":11444,"vw":36.454184},{"c":36.565,"h":36.595,"l":36.4,"n":193,"o":36.5199,"t":"2026-09-22T14:15:00Z","v":8027,"vw":36.523439},{"c":36.38,"h":36.69,"l":36.38,"n":318,"o":36.5118,"t":"2026-09-22T14:30:00Z","v":10308,"vw":36.551},{"c":36.32,"h":36.32,"l":36.18,"n":97,"o":36.27,"t":"2026-09-22T14:45:00Z","v":2456,"vw":36.263849},{"c":36.41,"h":36.41,"l":36.28,"n":256,"o":36.28,"t":"2026-09-22T15:00:00Z","v":8767,"vw":36.340953},{"c":36.465,"h":36.53,"l":36.3,"n":243,"o":36.405,"t":"2026-09-22T15:15:00Z","v":8038,"vw":36.385606},{"c":36.52,"h":36.52,"l":36.41,"n":189,"o":36.42,"t":"2026-09-22T15:30:00Z","v":5412,"vw":36.469191},{"c":36.67,"h":36.71,"l":36.45,"n":292,"o":36.51,"t":"2026-09-22T15:45:00Z","v":8129,"vw":36.57548},{"c":36.55,"h":36.71,"l":36.55,"n":306,"o":36.7,"t":"2026-09-22T16:00:00Z","v":8199,"vw":36.638787},{"c":36.55,"h":36.57,"l":36.4613,"n":231,"o":36.56,"t":"2026-09-22T16:15:00Z","v":10720,"vw":36.512485},{"c":36.66,"h":36.68,"l":36.57,"n":419,"o":36.58,"t":"2026-09-22T16:30:00Z","v":19667,"vw":36.599919},{"c":36.63,"h":36.73,"l":36.6,"n":352,"o":36.68,"t":"2026-09-22T16:45:00Z","v":13185,"vw":36.656468},{"c":36.675,"h":36.68,"l":36.63,"n":106,"o":36.64,"t":"2026-09-22T17:00:00Z","v":4028,"vw":36.658359},{"c":36.69,"h":36.69,"l":36.61,"n":255,"o":36.66,"t":"2026-09-22T17:15:00Z","v":7719,"vw":36.649651},{"c":36.71,"h":36.75,"l":36.68,"n":200,"o":36.71,"t":"2026-09-22T17:30:00Z","v":6519,"vw":36.718113},{"c":36.84,"h":36.84,"l":36.69,"n":520,"o":36.72,"t":"2026-09-22T17:45:00Z","v":19028,"vw":36.75995},{"c":36.87,"h":36.94,"l":36.8,"n":424,"o":36.8599,"t":"2026-09-22T18:00:00Z","v":13758,"vw":36.89168},{"c":36.8,"h":36.87,"l":36.8,"n":392,"o":36.865,"t":"2026-09-22T18:15:00Z","v":12246,"vw":36.847249},{"c":36.745,"h":36.795,"l":36.74,"n":254,"o":36.795,"t":"2026-09-22T18:30:00Z","v":11089,"vw":36.752507},{"c":36.74,"h":36.76,"l":36.7,"n":389,"o":36.735,"t":"2026-09-22T18:45:00Z","v":11297,"vw":36.727864},{"c":36.74,"h":36.765,"l":36.71,"n":344,"o":36.765,"t":"2026-09-22T19:00:00Z","v":9526,"vw":36.746254},{"c":36.75,"h":36.77,"l":36.73,"n":505,"o":36.76,"t":"2026-09-22T19:15:00Z","v":18802,"vw":36.751728},{"c":37.02,"h":37.02,"l":36.73,"n":845,"o":36.73,"t":"2026-09-22T19:30:00Z","v":34962,"vw":36.898781},{"c":36.9,"h":37.07,"l":36.9,"n":2030,"o":37.015,"t":"2026-09-22T19:45:00Z","v":99009,"vw":36.982538},{"c":36.91,"h":36.91,"l":36.91,"n":28,"o":36.91,"t":"2026-09-22T20:00:00Z","v":181114,"vw":36.91},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-22T23:45:00Z","v":133,"vw":36.43},{"c":36.9,"h":36.91,"l":36.6,"n":22,"o":36.91,"t":"2026-09-23T11:00:00Z","v":815,"vw":36.716042},{"c":36.76,"h":36.76,"l":36.76,"n":3,"o":36.76,"t":"2026-09-23T11:15:00Z","v":508,"vw":36.76},{"c":36.7,"h":36.7,"l":36.69,"n":5,"o":36.69,"t":"2026-09-23T12:00:00Z","v":254,"vw":36.695327},{"c":36.495,"h":36.84,"l":36.395,"n":153,"o":36.84,"t":"2026-09-23T13:30:00Z","v":12083,"vw":36.63428},{"c":36.48,"h":36.58,"l":36.27,"n":155,"o":36.425,"t":"2026-09-23T13:45:00Z","v":8999,"vw":36.39363},{"c":36.445,"h":36.615,"l":36.35,"n":411,"o":36.4,"t":"2026-09-23T14:00:00Z","v":19020,"vw":36.488541},{"c":36.425,"h":36.48,"l":36.345,"n":250,"o":36.48,"t":"2026-09-23T14:15:00Z","v":7587,"vw":36.392832},{"c":36.475,"h":36.65,"l":36.39,"n":280,"o":36.46,"t":"2026-09-23T14:30:00Z","v":8273,"vw":36.49869},{"c":36.7901,"h":36.86,"l":36.46,"n":404,"o":36.46,"t":"2026-09-23T14:45:00Z","v":13279,"vw":36.644692},{"c":36.91,"h":36.96,"l":36.75,"n":261,"o":36.86,"t":"2026-09-23T15:00:00Z","v":9580,"vw":36.89614},{"c":36.95,"h":37.01,"l":36.86,"n":304,"o":36.97,"t":"2026-09-23T15:15:00Z","v":22732,"vw":36.92531},{"c":36.84,"h":36.91,"l":36.72,"n":341,"o":36.91,"t":"2026-09-23T15:30:00Z","v":11817,"vw":36.836258},{"c":36.795,"h":36.86,"l":36.74,"n":242,"o":36.86,"t":"2026-09-23T15:45:00Z","v":7985,"vw":36.789392},{"c":36.645,"h":36.78,"l":36.63,"n":236,"o":36.77,"t":"2026-09-23T16:00:00Z","v":8099,"vw":36.725143},{"c":36.615,"h":36.68,"l":36.59,"n":420,"o":36.645,"t":"2026-09-23T16:15:00Z","v":14699,"vw":36.637829},{"c":36.615,"h":36.64,"l":36.59,"n":277,"o":36.64,"t":"2026-09-23T16:30:00Z","v":10228,"vw":36.619643},{"c":36.54,"h":36.66,"l":36.54,"n":309,"o":36.59,"t":"2026-09-23T16:45:00Z","v":11409,"vw":36.608254},{"c":36.465,"h":36.56,"l":36.42,"n":259,"o":36.55,"t":"2026-09-23T17:00:00Z","v":8631,"vw":36.488243},{"c":36.54,"h":36.575,"l":36.49,"n":228,"o":36.49,"t":"2026-09-23T17:15:00Z","v":5640,"vw":36.539381},{"c":36.6575,"h":36.6575,"l":36.515,"n":351,"o":36.52,"t":"2026-09-23T17:30:00Z","v":10554,"vw":36.577502},{"c":36.685,"h":36.685,"l":36.65,"n":226,"o":36.65,"t":"2026-09-23T17:45:00Z","v":5440,"vw":36.667324},{"c":36.62,"h":36.71,"l":36.59,"n":273,"o":36.71,"t":"2026-09-23T18:00:00Z","v":8054,"vw":36.631594},{"c":36.64,"h":36.66,"l":36.61,"n":298,"o":36.63,"t":"2026-09-23T18:15:00Z","v":10669,"vw":36.63398},{"c":36.645,"h":36.7,"l":36.63,"n":355,"o":36.645,"t":"2026-09-23T18:30:00Z","v":12252,"vw":36.651509},{"c":36.705,"h":36.705,"l":36.6,"n":328,"o":36.62,"t":"2026-09-23T18:45:00Z","v":9787,"vw":36.633619},{"c":36.64,"h":36.7099,"l":36.605,"n":383,"o":36.7,"t":"2026-09-23T19:00:00Z","v":16514,"vw":36.651101},{"c":36.575,"h":36.635,"l":36.575,"n":399,"o":36.635,"t":"2026-09-23T19:15:00Z","v":12209,"vw":36.608603},{"c":36.73,"h":36.76,"l":36.575,"n":675,"o":36.575,"t":"2026-09-23T19:30:00Z","v":19875,"vw":36.679216},{"c":36.73,"h":36.77,"l":36.59,"n":2487,"o":36.74,"t":"2026-09-23T19:45:00Z","v":123292,"vw":36.698867},{"c":36.73,"h":36.73,"l":36.73,"n":29,"o":36.73,"t":"2026-09-23T20:00:00Z","v":99195,"vw":36.73},{"c":36.3,"h":36.73,"l":36.3,"n":15,"o":36.73,"t":"2026-09-24T13:15:00Z","v":1706,"vw":36.553009},{"c":36.48,"h":36.48,"l":36.02,"n":110,"o":36.07,"t":"2026-09-24T13:30:00Z","v":8757,"vw":36.133995},{"c":36.4291,"h":36.56,"l":36.35,"n":124,"o":36.35,"t":"2026-09-24T13:45:00Z","v":16407,"vw":36.442328},{"c":36.53,"h":36.55,"l":36.485,"n":57,"o":36.485,"t":"2026-09-24T14:00:00Z","v":2376,"vw":36.52777},{"c":36.305,"h":36.51,"l":36.28,"n":225,"o":36.51,"t":"2026-09-24T14:15:00Z","v":28884,"vw":36.331044},{"c":36.38,"h":36.57,"l":36.36,"n":174,"o":36.36,"t":"2026-09-24T14:30:00Z","v":5567,"vw":36.461649},{"c":36.44,"h":36.46,"l":36.345,"n":88,"o":36.355,"t":"2026-09-24T14:45:00Z","v":4809,"vw":36.396648},{"c":36.485,"h":36.57,"l":36.48,"n":178,"o":36.48,"t":"2026-09-24T15:00:00Z","v":7108,"vw":36.527788},{"c":36.49,"h":36.605,"l":36.45,"n":294,"o":36.48,"t":"2026-09-24T15:15:00Z","v":16482,"vw":36.48326},{"c":36.425,"h":36.44,"l":36.39,"n":115,"o":36.43,"t":"2026-09-24T15:30:00Z","v":5695,"vw":36.42701},{"c":36.41,"h":36.46,"l":36.38,"n":366,"o":36.43,"t":"2026-09-24T15:45:00Z","v":32854,"vw":36.431735},{"c":36.45,"h":36.45,"l":36.34,"n":204,"o":36.37,"t":"2026-09-24T16:00:00Z","v":9745,"vw":36.37926},{"c":36.735,"h":36.88,"l":36.46,"n":704,"o":36.47,"t":"2026-09-24T16:15:00Z","v":31898,"vw":36.733342},{"c":37.04,"h":37.12,"l":36.72,"n":271,"o":36.77,"t":"2026-09-24T16:30:00Z","v":13339,"vw":36.960397},{"c":37.03,"h":37.07,"l":36.97,"n":125,"o":37.03,"t":"2026-09-24T16:45:00Z","v":5605,"vw":37.010986},{"c":36.95,"h":37.1,"l":36.92,"n":291,"o":36.96,"t":"2026-09-24T17:00:00Z","v":10091,"vw":37.01793},{"c":36.86,"h":36.98,"l":36.82,"n":180,"o":36.95,"t":"2026-09-24T17:15:00Z","v":6786,"vw":36.916401},{"c":36.845,"h":36.875,"l":36.81,"n":209,"o":36.86,"t":"2026-09-24T17:30:00Z","v":9052,"vw":36.845992},{"c":36.9,"h":36.9089,"l":36.86,"n":187,"o":36.86,"t":"2026-09-24T17:45:00Z","v":6558,"vw":36.882305},{"c":36.845,"h":36.88,"l":36.7656,"n":249,"o":36.88,"t":"2026-09-24T18:00:00Z","v":6716,"vw":36.839726},{"c":36.97,"h":37.04,"l":36.86,"n":296,"o":36.87,"t":"2026-09-24T18:15:00Z","v":7978,"vw":36.943214},{"c":36.76,"h":36.905,"l":36.76,"n":231,"o":36.905,"t":"2026-09-24T18:30:00Z","v":5932,"vw":36.813945},{"c":36.84,"h":36.855,"l":36.75,"n":272,"o":36.75,"t":"2026-09-24T18:45:00Z","v":7271,"vw":36.813567},{"c":36.82,"h":36.86,"l":36.82,"n":240,"o":36.83,"t":"2026-09-24T19:00:00Z","v":5926,"vw":36.833272},{"c":36.72,"h":36.83,"l":36.71,"n":382,"o":36.83,"t":"2026-09-24T19:15:00Z","v":12381,"vw":36.763155},{"c":36.85,"h":36.89,"l":36.755,"n":606,"o":36.755,"t":"2026-09-24T19:30:00Z","v":20521,"vw":36.834512},{"c":36.75,"h":37,"l":36.69,"n":2584,"o":36.845,"t":"2026-09-24T19:45:00Z","v":156090,"vw":36.827549},{"c":36.76,"h":36.76,"l":36.76,"n":28,"o":36.76,"t":"2026-09-24T20:00:00Z","v":173297,"vw":36.76},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-25T12:00:00Z","v":120,"vw":37},{"c":37.185,"h":37.35,"l":36.86,"n":184,"o":37.13,"t":"2026-09-25T13:30:00Z","v":8741,"vw":37.037129},{"c":37.225,"h":37.3599,"l":37.0301,"n":97,"o":37.17,"t":"2026-09-25T13:45:00Z","v":4596,"vw":37.166169},{"c":36.92,"h":37.165,"l":36.835,"n":145,"o":37.16,"t":"2026-09-25T14:00:00Z","v":8459,"vw":36.985411},{"c":36.915,"h":37,"l":36.8001,"n":94,"o":36.935,"t":"2026-09-25T14:15:00Z","v":3349,"vw":36.894604},{"c":36.915,"h":36.99,"l":36.915,"n":117,"o":36.915,"t":"2026-09-25T14:30:00Z","v":2689,"vw":36.919167},{"c":36.91,"h":37.02,"l":36.83,"n":156,"o":36.92,"t":"2026-09-25T14:45:00Z","v":3785,"vw":36.918636},{"c":37.33,"h":37.33,"l":36.905,"n":373,"o":36.905,"t":"2026-09-25T15:00:00Z","v":13458,"vw":37.074682},{"c":37.2185,"h":37.32,"l":37.2185,"n":136,"o":37.25,"t":"2026-09-25T15:15:00Z","v":3585,"vw":37.272097},{"c":37.3,"h":37.35,"l":37.2,"n":303,"o":37.23,"t":"2026-09-25T15:30:00Z","v":8649,"vw":37.301313},{"c":37.55,"h":37.55,"l":37.26,"n":432,"o":37.295,"t":"2026-09-25T15:45:00Z","v":10100,"vw":37.383665},{"c":37.755,"h":37.82,"l":37.545,"n":521,"o":37.545,"t":"2026-09-25T16:00:00Z","v":18169,"vw":37.70676},{"c":37.725,"h":37.79,"l":37.665,"n":357,"o":37.755,"t":"2026-09-25T16:15:00Z","v":11066,"vw":37.73548},{"c":37.6834,"h":37.7601,"l":37.65,"n":329,"o":37.76,"t":"2026-09-25T16:30:00Z","v":8789,"vw":37.688772},{"c":37.625,"h":37.72,"l":37.605,"n":269,"o":37.685,"t":"2026-09-25T16:45:00Z","v":6946,"vw":37.663048},{"c":37.8,"h":37.83,"l":37.62,"n":378,"o":37.62,"t":"2026-09-25T17:00:00Z","v":9434,"vw":37.727086},{"c":37.78,"h":37.83,"l":37.73,"n":338,"o":37.8,"t":"2026-09-25T17:15:00Z","v":11803,"vw":37.786814},{"c":37.765,"h":37.775,"l":37.65,"n":367,"o":37.775,"t":"2026-09-25T17:30:00Z","v":10219,"vw":37.711525},{"c":37.745,"h":37.81,"l":37.735,"n":261,"o":37.75,"t":"2026-09-25T17:45:00Z","v":6174,"vw":37.772526},{"c":37.705,"h":37.73,"l":37.64,"n":340,"o":37.73,"t":"2026-09-25T18:00:00Z","v":10037,"vw":37.693151},{"c":37.69,"h":37.755,"l":37.69,"n":326,"o":37.71,"t":"2026-09-25T18:15:00Z","v":10544,"vw":37.718398},{"c":37.73,"h":37.73,"l":37.685,"n":321,"o":37.7,"t":"2026-09-25T18:30:00Z","v":6289,"vw":37.710284},{"c":37.71,"h":37.72,"l":37.68,"n":429,"o":37.715,"t":"2026-09-25T18:45:00Z","v":11668,"vw":37.701616},{"c":37.75,"h":37.8,"l":37.68,"n":472,"o":37.7178,"t":"2026-09-25T19:00:00Z","v":15914,"vw":37.730879},{"c":37.635,"h":37.75,"l":37.635,"n":407,"o":37.75,"t":"2026-09-25T19:15:00Z","v":12159,"vw":37.675143},{"c":37.69,"h":37.69,"l":37.56,"n":847,"o":37.62,"t":"2026-09-25T19:30:00Z","v":27228,"vw":37.613774},{"c":37.55,"h":37.758,"l":37.5,"n":2228,"o":37.7,"t":"2026-09-25T19:45:00Z","v":111620,"vw":37.578317},{"c":37.53,"h":37.53,"l":37.53,"n":41,"o":37.53,"t":"2026-09-25T20:00:00Z","v":126620,"vw":37.53},{"c":37.23,"h":37.4,"l":37.23,"n":5,"o":37.4,"t":"2026-09-28T09:15:00Z","v":1007,"vw":37.315427},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-09-28T09:30:00Z","v":500,"vw":37.4},{"c":37.235,"h":37.56,"l":37.021,"n":98,"o":37.27,"t":"2026-09-28T13:30:00Z","v":8032,"vw":37.267054},{"c":37.24,"h":37.35,"l":37.02,"n":137,"o":37.14,"t":"2026-09-28T13:45:00Z","v":7481,"vw":37.135865},{"c":36.865,"h":37.25,"l":36.865,"n":280,"o":37.24,"t":"2026-09-28T14:00:00Z","v":11148,"vw":37.117025},{"c":36.99,"h":37.03,"l":36.83,"n":255,"o":36.865,"t":"2026-09-28T14:15:00Z","v":10176,"vw":36.943876},{"c":36.83,"h":36.995,"l":36.83,"n":212,"o":36.955,"t":"2026-09-28T14:30:00Z","v":5520,"vw":36.921397},{"c":36.725,"h":36.805,"l":36.66,"n":212,"o":36.76,"t":"2026-09-28T14:45:00Z","v":5945,"vw":36.722389},{"c":36.93,"h":37,"l":36.7001,"n":593,"o":36.725,"t":"2026-09-28T15:00:00Z","v":29651,"vw":36.874244},{"c":36.87,"h":36.93,"l":36.84,"n":227,"o":36.91,"t":"2026-09-28T15:15:00Z","v":10437,"vw":36.87821},{"c":36.93,"h":36.935,"l":36.85,"n":147,"o":36.86,"t":"2026-09-28T15:30:00Z","v":4089,"vw":36.87658},{"c":37.025,"h":37.025,"l":36.855,"n":152,"o":36.86,"t":"2026-09-28T15:45:00Z","v":3823,"vw":36.916673},{"c":37.02,"h":37.07,"l":36.96,"n":224,"o":37.02,"t":"2026-09-28T16:00:00Z","v":7828,"vw":37.02649},{"c":37.4339,"h":37.4339,"l":37.05,"n":415,"o":37.05,"t":"2026-09-28T16:15:00Z","v":15352,"vw":37.263975},{"c":37.195,"h":37.41,"l":37.16,"n":289,"o":37.41,"t":"2026-09-28T16:30:00Z","v":9786,"vw":37.287654},{"c":37.105,"h":37.24,"l":37.04,"n":195,"o":37.22,"t":"2026-09-28T16:45:00Z","v":5755,"vw":37.131295},{"c":37.34,"h":37.39,"l":37.07,"n":423,"o":37.09,"t":"2026-09-28T17:00:00Z","v":15218,"vw":37.245309},{"c":37.3,"h":37.345,"l":37.255,"n":126,"o":37.345,"t":"2026-09-28T17:15:00Z","v":4448,"vw":37.303779},{"c":37.3,"h":37.345,"l":37.23,"n":244,"o":37.33,"t":"2026-09-28T17:30:00Z","v":10628,"vw":37.273966},{"c":37.405,"h":37.405,"l":37.28,"n":162,"o":37.3,"t":"2026-09-28T17:45:00Z","v":5847,"vw":37.340655},{"c":37.37,"h":37.405,"l":37.36,"n":187,"o":37.37,"t":"2026-09-28T18:00:00Z","v":6301,"vw":37.382724},{"c":37.37,"h":37.39,"l":37.37,"n":70,"o":37.39,"t":"2026-09-28T18:15:00Z","v":1963,"vw":37.384342},{"c":37.405,"h":37.41,"l":37.37,"n":213,"o":37.38,"t":"2026-09-28T18:30:00Z","v":6603,"vw":37.384832},{"c":37.575,"h":37.58,"l":37.405,"n":405,"o":37.41,"t":"2026-09-28T18:45:00Z","v":10387,"vw":37.485372},{"c":37.48,"h":37.57,"l":37.48,"n":291,"o":37.57,"t":"2026-09-28T19:00:00Z","v":9016,"vw":37.526949},{"c":37.53,"h":37.61,"l":37.4,"n":323,"o":37.45,"t":"2026-09-28T19:15:00Z","v":10953,"vw":37.532868},{"c":37.51,"h":37.55,"l":37.5,"n":388,"o":37.525,"t":"2026-09-28T19:30:00Z","v":14052,"vw":37.517868},{"c":37.25,"h":37.53,"l":37.175,"n":2319,"o":37.505,"t":"2026-09-28T19:45:00Z","v":117592,"vw":37.275886},{"c":37.24,"h":37.25,"l":37.24,"n":33,"o":37.25,"t":"2026-09-28T20:00:00Z","v":174003,"vw":37.240026},{"c":37.96,"h":37.975,"l":36.96,"n":127,"o":37.91,"t":"2026-09-29T13:30:00Z","v":15033,"vw":37.754277},{"c":37.51,"h":37.94,"l":37.47,"n":216,"o":37.805,"t":"2026-09-29T13:45:00Z","v":20612,"vw":37.648293},{"c":37.43,"h":37.58,"l":37.43,"n":71,"o":37.58,"t":"2026-09-29T14:00:00Z","v":2636,"vw":37.508108},{"c":37.405,"h":37.555,"l":37.38,"n":137,"o":37.445,"t":"2026-09-29T14:15:00Z","v":5476,"vw":37.468846},{"c":37.305,"h":37.48,"l":37.305,"n":190,"o":37.47,"t":"2026-09-29T14:30:00Z","v":7991,"vw":37.395479},{"c":37.39,"h":37.39,"l":37.21,"n":188,"o":37.3299,"t":"2026-09-29T14:45:00Z","v":8246,"vw":37.333065},{"c":37.26,"h":37.4,"l":37.235,"n":136,"o":37.36,"t":"2026-09-29T15:00:00Z","v":4132,"vw":37.316996},{"c":37.16,"h":37.305,"l":37.13,"n":166,"o":37.305,"t":"2026-09-29T15:15:00Z","v":4964,"vw":37.199415},{"c":37.16,"h":37.25,"l":37.11,"n":273,"o":37.125,"t":"2026-09-29T15:30:00Z","v":12779,"vw":37.167084},{"c":37.12,"h":37.235,"l":37.08,"n":265,"o":37.135,"t":"2026-09-29T15:45:00Z","v":13241,"vw":37.15346},{"c":36.945,"h":37.09,"l":36.88,"n":320,"o":37.05,"t":"2026-09-29T16:00:00Z","v":27879,"vw":36.97331},{"c":36.97,"h":36.97,"l":36.86,"n":250,"o":36.91,"t":"2026-09-29T16:15:00Z","v":6462,"vw":36.922874},{"c":36.98,"h":37.07,"l":36.95,"n":317,"o":36.9831,"t":"2026-09-29T16:30:00Z","v":11146,"vw":37.007169},{"c":36.97,"h":36.995,"l":36.91,"n":183,"o":36.975,"t":"2026-09-29T16:45:00Z","v":6834,"vw":36.960269},{"c":37.09,"h":37.09,"l":36.98,"n":108,"o":36.98,"t":"2026-09-29T17:00:00Z","v":1825,"vw":37.038571},{"c":37.12,"h":37.14,"l":37.05,"n":264,"o":37.095,"t":"2026-09-29T17:15:00Z","v":9413,"vw":37.089911},{"c":37.12,"h":37.13,"l":37.08,"n":143,"o":37.11,"t":"2026-09-29T17:30:00Z","v":4584,"vw":37.096377},{"c":37.06,"h":37.16,"l":37.05,"n":236,"o":37.12,"t":"2026-09-29T17:45:00Z","v":6361,"vw":37.0876},{"c":37.13,"h":37.19,"l":37.08,"n":262,"o":37.08,"t":"2026-09-29T18:00:00Z","v":8124,"vw":37.136355},{"c":37.195,"h":37.2,"l":37.14,"n":222,"o":37.15,"t":"2026-09-29T18:15:00Z","v":6716,"vw":37.170374},{"c":37.24,"h":37.335,"l":37.155,"n":420,"o":37.2,"t":"2026-09-29T18:30:00Z","v":12429,"vw":37.247357},{"c":37.3,"h":37.3,"l":37.225,"n":306,"o":37.23,"t":"2026-09-29T18:45:00Z","v":9049,"vw":37.249605},{"c":37.31,"h":37.365,"l":37.27,"n":313,"o":37.3,"t":"2026-09-29T19:00:00Z","v":8303,"vw":37.317558},{"c":37.32,"h":37.35,"l":37.28,"n":330,"o":37.3,"t":"2026-09-29T19:15:00Z","v":9467,"vw":37.315385},{"c":37.33,"h":37.45,"l":37.31,"n":777,"o":37.31,"t":"2026-09-29T19:30:00Z","v":28824,"vw":37.382117},{"c":37.33,"h":37.4,"l":37.27,"n":2360,"o":37.32,"t":"2026-09-29T19:45:00Z","v":122261,"vw":37.344439},{"c":37.32,"h":37.32,"l":37.32,"n":31,"o":37.32,"t":"2026-09-29T20:00:00Z","v":136748,"vw":37.32},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-29T22:45:00Z","v":125,"vw":37.3},{"c":37.335,"h":37.48,"l":37.1,"n":92,"o":37.24,"t":"2026-09-30T13:30:00Z","v":6128,"vw":37.260256},{"c":37.385,"h":37.385,"l":37.25,"n":60,"o":37.32,"t":"2026-09-30T13:45:00Z","v":7695,"vw":37.327368},{"c":37.11,"h":37.385,"l":36.95,"n":462,"o":37.385,"t":"2026-09-30T14:00:00Z","v":32124,"vw":37.1508},{"c":37.005,"h":37.06,"l":37.005,"n":137,"o":37.055,"t":"2026-09-30T14:15:00Z","v":4224,"vw":37.039784},{"c":37.22,"h":37.23,"l":36.97,"n":270,"o":37.04,"t":"2026-09-30T14:30:00Z","v":10820,"vw":37.061649},{"c":37.32,"h":37.35,"l":37.12,"n":218,"o":37.19,"t":"2026-09-30T14:45:00Z","v":5770,"vw":37.260908},{"c":37.4,"h":37.43,"l":37.28,"n":360,"o":37.3,"t":"2026-09-30T15:00:00Z","v":11001,"vw":37.355412},{"c":37.365,"h":37.45,"l":37.3,"n":358,"o":37.44,"t":"2026-09-30T15:15:00Z","v":15702,"vw":37.399566},{"c":37.245,"h":37.39,"l":37.225,"n":138,"o":37.39,"t":"2026-09-30T15:30:00Z","v":3257,"vw":37.334118},{"c":37.23,"h":37.255,"l":37.2,"n":158,"o":37.2225,"t":"2026-09-30T15:45:00Z","v":3191,"vw":37.233779},{"c":37.14,"h":37.22,"l":37.14,"n":161,"o":37.22,"t":"2026-09-30T16:00:00Z","v":5686,"vw":37.198077},{"c":37.28,"h":37.28,"l":37.075,"n":266,"o":37.13,"t":"2026-09-30T16:15:00Z","v":11142,"vw":37.192988},{"c":37.18,"h":37.27,"l":37.18,"n":321,"o":37.265,"t":"2026-09-30T16:30:00Z","v":10525,"vw":37.23922},{"c":37.1,"h":37.14,"l":37.1,"n":58,"o":37.13,"t":"2026-09-30T16:45:00Z","v":1375,"vw":37.125135},{"c":37.155,"h":37.175,"l":37.11,"n":253,"o":37.14,"t":"2026-09-30T17:00:00Z","v":7517,"vw":37.14671},{"c":37.14,"h":37.21,"l":37.13,"n":198,"o":37.155,"t":"2026-09-30T17:15:00Z","v":6858,"vw":37.163258},{"c":37.25,"h":37.265,"l":37.15,"n":233,"o":37.15,"t":"2026-09-30T17:30:00Z","v":6257,"vw":37.193995},{"c":37.255,"h":37.26,"l":37.22,"n":144,"o":37.25,"t":"2026-09-30T17:45:00Z","v":5036,"vw":37.244527},{"c":37.19,"h":37.255,"l":37.165,"n":320,"o":37.255,"t":"2026-09-30T18:00:00Z","v":8280,"vw":37.206083},{"c":37.19,"h":37.215,"l":37.135,"n":301,"o":37.185,"t":"2026-09-30T18:15:00Z","v":8700,"vw":37.174402},{"c":37.25,"h":37.265,"l":37.16,"n":391,"o":37.185,"t":"2026-09-30T18:30:00Z","v":12342,"vw":37.200897},{"c":37.325,"h":37.325,"l":37.18,"n":465,"o":37.24,"t":"2026-09-30T18:45:00Z","v":13446,"vw":37.248411},{"c":37.25,"h":37.32,"l":37.25,"n":434,"o":37.32,"t":"2026-09-30T19:00:00Z","v":13513,"vw":37.289247},{"c":37.24,"h":37.26,"l":37.2,"n":375,"o":37.25,"t":"2026-09-30T19:15:00Z","v":13697,"vw":37.222669},{"c":37.33,"h":37.355,"l":37.26,"n":626,"o":37.26,"t":"2026-09-30T19:30:00Z","v":23220,"vw":37.31629},{"c":37.16,"h":37.41,"l":37.1,"n":1904,"o":37.31,"t":"2026-09-30T19:45:00Z","v":93365,"vw":37.219736},{"c":37.15,"h":37.15,"l":37.15,"n":27,"o":37.15,"t":"2026-09-30T20:00:00Z","v":216091,"vw":37.15},{"c":37.56,"h":37.57,"l":37.56,"n":2,"o":37.57,"t":"2026-10-01T08:00:00Z","v":300,"vw":37.566667},{"c":36.93,"h":37.65,"l":36.84,"n":194,"o":37.65,"t":"2026-10-01T13:30:00Z","v":11867,"vw":37.051435},{"c":37.04,"h":37.06,"l":36.8101,"n":80,"o":37,"t":"2026-10-01T13:45:00Z","v":2999,"vw":36.946351},{"c":37.0486,"h":37.0486,"l":36.72,"n":94,"o":36.81,"t":"2026-10-01T14:00:00Z","v":3434,"vw":36.890697},{"c":37.255,"h":37.32,"l":37.1,"n":136,"o":37.21,"t":"2026-10-01T14:15:00Z","v":6554,"vw":37.249642},{"c":37.45,"h":37.51,"l":37.255,"n":87,"o":37.255,"t":"2026-10-01T14:30:00Z","v":3306,"vw":37.393626},{"c":37.48,"h":37.53,"l":37.4,"n":214,"o":37.515,"t":"2026-10-01T14:45:00Z","v":11717,"vw":37.492554},{"c":37.155,"h":37.4,"l":37.12,"n":299,"o":37.4,"t":"2026-10-01T15:00:00Z","v":11291,"vw":37.215197},{"c":37.325,"h":37.47,"l":37.155,"n":555,"o":37.155,"t":"2026-10-01T15:15:00Z","v":58591,"vw":37.307131},{"c":37.325,"h":37.405,"l":37.19,"n":550,"o":37.32,"t":"2026-10-01T15:30:00Z","v":40756,"vw":37.302028},{"c":37.48,"h":37.545,"l":37.325,"n":388,"o":37.325,"t":"2026-10-01T15:45:00Z","v":12613,"vw":37.387837},{"c":37.56,"h":37.68,"l":37.515,"n":284,"o":37.515,"t":"2026-10-01T16:00:00Z","v":15961,"vw":37.562891},{"c":37.705,"h":37.705,"l":37.56,"n":182,"o":37.56,"t":"2026-10-01T16:15:00Z","v":4263,"vw":37.662603},{"c":38.015,"h":38.015,"l":37.765,"n":345,"o":37.765,"t":"2026-10-01T16:30:00Z","v":11953,"vw":37.890023},{"c":37.88,"h":38.015,"l":37.81,"n":209,"o":38.015,"t":"2026-10-01T16:45:00Z","v":6537,"vw":37.938634},{"c":38.05,"h":38.0901,"l":37.88,"n":216,"o":37.88,"t":"2026-10-01T17:00:00Z","v":7784,"vw":38.024108},{"c":38.275,"h":38.3,"l":38.05,"n":381,"o":38.085,"t":"2026-10-01T17:15:00Z","v":14140,"vw":38.160359},{"c":38.24,"h":38.38,"l":38.185,"n":370,"o":38.305,"t":"2026-10-01T17:30:00Z","v":15032,"vw":38.286959},{"c":38.01,"h":38.305,"l":37.93,"n":355,"o":38.26,"t":"2026-10-01T17:45:00Z","v":15332,"vw":38.146159},{"c":37.965,"h":38.01,"l":37.815,"n":269,"o":37.96,"t":"2026-10-01T18:00:00Z","v":9283,"vw":37.919942},{"c":38.15,"h":38.21,"l":38,"n":185,"o":38,"t":"2026-10-01T18:15:00Z","v":4772,"vw":38.146516},{"c":38.28,"h":38.335,"l":38.14,"n":253,"o":38.14,"t":"2026-10-01T18:30:00Z","v":7987,"vw":38.258441},{"c":38.3,"h":38.375,"l":38.27,"n":235,"o":38.33,"t":"2026-10-01T18:45:00Z","v":8806,"vw":38.328161},{"c":38.165,"h":38.29,"l":38.165,"n":236,"o":38.29,"t":"2026-10-01T19:00:00Z","v":8634,"vw":38.244904},{"c":38.095,"h":38.21,"l":38.04,"n":487,"o":38.2,"t":"2026-10-01T19:15:00Z","v":26385,"vw":38.107715},{"c":38,"h":38.15,"l":38,"n":598,"o":38.095,"t":"2026-10-01T19:30:00Z","v":29656,"vw":38.06151},{"c":38.23,"h":38.23,"l":37.99,"n":2738,"o":38.015,"t":"2026-10-01T19:45:00Z","v":172463,"vw":38.109464},{"c":38.23,"h":38.23,"l":38.22,"n":39,"o":38.22,"t":"2026-10-01T20:00:00Z","v":197420,"vw":38.229979},{"c":38.37,"h":38.38,"l":38.37,"n":7,"o":38.37,"t":"2026-10-02T11:00:00Z","v":1073,"vw":38.373854},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-02T12:30:00Z","v":224,"vw":38.42},{"c":39,"h":39,"l":39,"n":9,"o":39,"t":"2026-10-02T12:45:00Z","v":206,"vw":39},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-02T13:00:00Z","v":116,"vw":39.2},{"c":39.3,"h":39.41,"l":38.495,"n":318,"o":39.2,"t":"2026-10-02T13:30:00Z","v":32856,"vw":39.22884},{"c":39.24,"h":39.63,"l":39.23,"n":304,"o":39.37,"t":"2026-10-02T13:45:00Z","v":22391,"vw":39.355957},{"c":39.29,"h":39.4,"l":39.22,"n":334,"o":39.295,"t":"2026-10-02T14:00:00Z","v":16240,"vw":39.308155},{"c":39.385,"h":39.45,"l":39.16,"n":298,"o":39.28,"t":"2026-10-02T14:15:00Z","v":17580,"vw":39.311605},{"c":39.755,"h":39.755,"l":39.34,"n":489,"o":39.34,"t":"2026-10-02T14:30:00Z","v":20718,"vw":39.53512},{"c":40,"h":40.025,"l":39.71,"n":595,"o":39.75,"t":"2026-10-02T14:45:00Z","v":22406,"vw":39.838743},{"c":39.875,"h":40.07,"l":39.78,"n":861,"o":39.99,"t":"2026-10-02T15:00:00Z","v":37428,"vw":39.922884},{"c":40,"h":40,"l":39.73,"n":551,"o":39.9,"t":"2026-10-02T15:15:00Z","v":20981,"vw":39.882219},{"c":40.16,"h":40.205,"l":39.96,"n":361,"o":40.04,"t":"2026-10-02T15:30:00Z","v":12795,"vw":40.10447},{"c":40.16,"h":40.27,"l":40.14,"n":427,"o":40.18,"t":"2026-10-02T15:45:00Z","v":11927,"vw":40.211976},{"c":40.11,"h":40.25,"l":40.08,"n":347,"o":40.25,"t":"2026-10-02T16:00:00Z","v":11241,"vw":40.134184},{"c":39.93,"h":40.13,"l":39.91,"n":589,"o":40.08,"t":"2026-10-02T16:15:00Z","v":20483,"vw":40.037458},{"c":39.95,"h":39.99,"l":39.875,"n":327,"o":39.945,"t":"2026-10-02T16:30:00Z","v":10273,"vw":39.937605},{"c":40,"h":40.02,"l":39.95,"n":292,"o":39.97,"t":"2026-10-02T16:45:00Z","v":11299,"vw":39.98209},{"c":39.94,"h":40.115,"l":39.94,"n":401,"o":40.01,"t":"2026-10-02T17:00:00Z","v":16241,"vw":40.041936},{"c":39.98,"h":40.09,"l":39.97,"n":318,"o":39.97,"t":"2026-10-02T17:15:00Z","v":11203,"vw":40.03753},{"c":40.06,"h":40.11,"l":39.995,"n":503,"o":39.995,"t":"2026-10-02T17:30:00Z","v":18604,"vw":40.050087},{"c":40.05,"h":40.0845,"l":39.97,"n":356,"o":40.04,"t":"2026-10-02T17:45:00Z","v":13120,"vw":40.033185},{"c":40.08,"h":40.08,"l":39.925,"n":457,"o":40.065,"t":"2026-10-02T18:00:00Z","v":16550,"vw":40.023524},{"c":40.18,"h":40.18,"l":40.05,"n":445,"o":40.07,"t":"2026-10-02T18:15:00Z","v":17568,"vw":40.096904},{"c":40.155,"h":40.175,"l":40.09,"n":420,"o":40.175,"t":"2026-10-02T18:30:00Z","v":13943,"vw":40.143513},{"c":40.11,"h":40.155,"l":40.04,"n":431,"o":40.155,"t":"2026-10-02T18:45:00Z","v":23170,"vw":40.085626},{"c":40.2,"h":40.2396,"l":40.115,"n":462,"o":40.115,"t":"2026-10-02T19:00:00Z","v":17721,"vw":40.173053},{"c":40.17,"h":40.21,"l":40.0995,"n":382,"o":40.2,"t":"2026-10-02T19:15:00Z","v":16722,"vw":40.163987},{"c":40.205,"h":40.24,"l":40.15,"n":658,"o":40.15,"t":"2026-10-02T19:30:00Z","v":23504,"vw":40.201485},{"c":40.01,"h":40.28,"l":39.97,"n":2362,"o":40.22,"t":"2026-10-02T19:45:00Z","v":109142,"vw":40.068618},{"c":40.05,"h":40.05,"l":40.05,"n":38,"o":40.05,"t":"2026-10-02T20:00:00Z","v":171640,"vw":40.05},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-10-05T13:00:00Z","v":100,"vw":40.45},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-05T13:15:00Z","v":100,"vw":40.35},{"c":39.54,"h":39.85,"l":39.51,"n":155,"o":39.85,"t":"2026-10-05T13:30:00Z","v":7822,"vw":39.712396},{"c":39.66,"h":39.68,"l":39.41,"n":157,"o":39.51,"t":"2026-10-05T13:45:00Z","v":13791,"vw":39.488181},{"c":39.69,"h":39.77,"l":39.48,"n":208,"o":39.77,"t":"2026-10-05T14:00:00Z","v":7373,"vw":39.607686},{"c":39.83,"h":39.9,"l":39.625,"n":206,"o":39.625,"t":"2026-10-05T14:15:00Z","v":5442,"vw":39.7918},{"c":39.6825,"h":39.84,"l":39.65,"n":166,"o":39.83,"t":"2026-10-05T14:30:00Z","v":6200,"vw":39.74157},{"c":39.72,"h":39.78,"l":39.7,"n":251,"o":39.7,"t":"2026-10-05T14:45:00Z","v":7058,"vw":39.74},{"c":39.485,"h":39.73,"l":39.455,"n":316,"o":39.73,"t":"2026-10-05T15:00:00Z","v":12168,"vw":39.538959},{"c":39.355,"h":39.49,"l":39.35,"n":464,"o":39.48,"t":"2026-10-05T15:15:00Z","v":19485,"vw":39.385893},{"c":39.33,"h":39.335,"l":39.22,"n":497,"o":39.31,"t":"2026-10-05T15:30:00Z","v":24122,"vw":39.293454},{"c":39.365,"h":39.41,"l":39.31,"n":292,"o":39.31,"t":"2026-10-05T15:45:00Z","v":7056,"vw":39.366608},{"c":39.435,"h":39.46,"l":39.36,"n":346,"o":39.41,"t":"2026-10-05T16:00:00Z","v":10166,"vw":39.405},{"c":39.3825,"h":39.415,"l":39.35,"n":190,"o":39.41,"t":"2026-10-05T16:15:00Z","v":4785,"vw":39.376},{"c":39.29,"h":39.35,"l":39.27,"n":182,"o":39.34,"t":"2026-10-05T16:30:00Z","v":6611,"vw":39.308528},{"c":39.265,"h":39.302,"l":39.2,"n":385,"o":39.29,"t":"2026-10-05T16:45:00Z","v":16321,"vw":39.254682},{"c":39.2,"h":39.29,"l":39.2,"n":437,"o":39.29,"t":"2026-10-05T17:00:00Z","v":19781,"vw":39.24376},{"c":39.21,"h":39.25,"l":39.195,"n":388,"o":39.2,"t":"2026-10-05T17:15:00Z","v":10781,"vw":39.222494},{"c":39.465,"h":39.495,"l":39.21,"n":691,"o":39.21,"t":"2026-10-05T17:30:00Z","v":32389,"vw":39.381697},{"c":39.35,"h":39.465,"l":39.325,"n":369,"o":39.465,"t":"2026-10-05T17:45:00Z","v":10324,"vw":39.392368},{"c":39.315,"h":39.39,"l":39.285,"n":468,"o":39.35,"t":"2026-10-05T18:00:00Z","v":25836,"vw":39.369225},{"c":39.39,"h":39.41,"l":39.325,"n":403,"o":39.325,"t":"2026-10-05T18:15:00Z","v":14629,"vw":39.390039},{"c":39.41,"h":39.45,"l":39.38,"n":521,"o":39.42,"t":"2026-10-05T18:30:00Z","v":21216,"vw":39.411176},{"c":39.32,"h":39.41,"l":39.26,"n":589,"o":39.41,"t":"2026-10-05T18:45:00Z","v":20809,"vw":39.326544},{"c":39.47,"h":39.47,"l":39.29,"n":776,"o":39.32,"t":"2026-10-05T19:00:00Z","v":37443,"vw":39.365024},{"c":39.475,"h":39.4864,"l":39.42,"n":547,"o":39.485,"t":"2026-10-05T19:15:00Z","v":17659,"vw":39.458219},{"c":39.535,"h":39.535,"l":39.38,"n":796,"o":39.475,"t":"2026-10-05T19:30:00Z","v":30066,"vw":39.454281},{"c":39.4,"h":39.54,"l":39.34,"n":2489,"o":39.52,"t":"2026-10-05T19:45:00Z","v":106902,"vw":39.426464},{"c":39.4,"h":39.4,"l":39.4,"n":62,"o":39.4,"t":"2026-10-05T20:00:00Z","v":330340,"vw":39.4},{"c":39.5,"h":39.6,"l":39.5,"n":8,"o":39.5,"t":"2026-10-06T10:45:00Z","v":1104,"vw":39.509099},{"c":39.65,"h":39.76,"l":39.65,"n":14,"o":39.76,"t":"2026-10-06T11:45:00Z","v":423,"vw":39.729101},{"c":39.76,"h":39.9709,"l":39.63,"n":84,"o":39.9,"t":"2026-10-06T13:30:00Z","v":9328,"vw":39.87373},{"c":39.58,"h":39.98,"l":39.565,"n":70,"o":39.76,"t":"2026-10-06T13:45:00Z","v":3302,"vw":39.668747},{"c":39.465,"h":39.63,"l":39.42,"n":197,"o":39.55,"t":"2026-10-06T14:00:00Z","v":10487,"vw":39.536301},{"c":39.17,"h":39.42,"l":39.135,"n":309,"o":39.42,"t":"2026-10-06T14:15:00Z","v":16689,"vw":39.227352},{"c":39.29,"h":39.34,"l":39.18,"n":200,"o":39.18,"t":"2026-10-06T14:30:00Z","v":9377,"vw":39.239379},{"c":39.33,"h":39.4,"l":39.23,"n":164,"o":39.24,"t":"2026-10-06T14:45:00Z","v":5490,"vw":39.305175},{"c":39.42,"h":39.42,"l":39.2481,"n":187,"o":39.265,"t":"2026-10-06T15:00:00Z","v":7343,"vw":39.298684},{"c":39.44,"h":39.44,"l":39.385,"n":220,"o":39.4,"t":"2026-10-06T15:15:00Z","v":7373,"vw":39.408027},{"c":39.43,"h":39.43,"l":39.3556,"n":183,"o":39.41,"t":"2026-10-06T15:30:00Z","v":6469,"vw":39.382296},{"c":39.29,"h":39.43,"l":39.27,"n":236,"o":39.43,"t":"2026-10-06T15:45:00Z","v":12019,"vw":39.365564},{"c":39.28,"h":39.35,"l":39.255,"n":186,"o":39.32,"t":"2026-10-06T16:00:00Z","v":4182,"vw":39.298676},{"c":39.245,"h":39.38,"l":39.24,"n":494,"o":39.32,"t":"2026-10-06T16:15:00Z","v":30402,"vw":39.30425},{"c":39.35,"h":39.35,"l":39.255,"n":178,"o":39.255,"t":"2026-10-06T16:30:00Z","v":5239,"vw":39.321264},{"c":39.335,"h":39.35,"l":39.305,"n":167,"o":39.35,"t":"2026-10-06T16:45:00Z","v":3929,"vw":39.33155},{"c":39.35,"h":39.3599,"l":39.275,"n":219,"o":39.33,"t":"2026-10-06T17:00:00Z","v":7379,"vw":39.318476},{"c":39.38,"h":39.4,"l":39.35,"n":162,"o":39.35,"t":"2026-10-06T17:15:00Z","v":7362,"vw":39.382001},{"c":39.34,"h":39.4,"l":39.33,"n":260,"o":39.37,"t":"2026-10-06T17:30:00Z","v":9156,"vw":39.354717},{"c":39.35,"h":39.38,"l":39.3,"n":244,"o":39.37,"t":"2026-10-06T17:45:00Z","v":6739,"vw":39.346934},{"c":39.255,"h":39.31,"l":39.255,"n":128,"o":39.31,"t":"2026-10-06T18:00:00Z","v":5108,"vw":39.27226},{"c":39.15,"h":39.22,"l":39.09,"n":144,"o":39.22,"t":"2026-10-06T18:15:00Z","v":4666,"vw":39.170801},{"c":39.13,"h":39.15,"l":39.08,"n":186,"o":39.15,"t":"2026-10-06T18:30:00Z","v":6306,"vw":39.111508},{"c":39.155,"h":39.18,"l":39.13,"n":293,"o":39.14,"t":"2026-10-06T18:45:00Z","v":8503,"vw":39.157802},{"c":39.23,"h":39.24,"l":39.16,"n":282,"o":39.16,"t":"2026-10-06T19:00:00Z","v":9348,"vw":39.204494},{"c":39.13,"h":39.24,"l":39.07,"n":484,"o":39.24,"t":"2026-10-06T19:15:00Z","v":18177,"vw":39.14805},{"c":38.96,"h":39.13,"l":38.96,"n":582,"o":39.13,"t":"2026-10-06T19:30:00Z","v":14264,"vw":39.045026},{"c":39.19,"h":39.24,"l":38.93,"n":1743,"o":38.95,"t":"2026-10-06T19:45:00Z","v":69129,"vw":39.120198},{"c":39.19,"h":39.19,"l":39.19,"n":53,"o":39.19,"t":"2026-10-06T20:00:00Z","v":195187,"vw":39.19},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-06T20:30:00Z","v":400,"vw":39.19},{"c":39.19,"h":39.19,"l":39.19,"n":3,"o":39.19,"t":"2026-10-07T10:30:00Z","v":502,"vw":39.19},{"c":38.6,"h":39.18,"l":38.52,"n":31,"o":39.18,"t":"2026-10-07T11:00:00Z","v":1868,"vw":38.796389},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-07T11:45:00Z","v":163,"vw":38.61},{"c":38.42,"h":39.61,"l":38.23,"n":142,"o":39.61,"t":"2026-10-07T13:30:00Z","v":10796,"vw":38.539733},{"c":38.31,"h":38.31,"l":38.08,"n":151,"o":38.16,"t":"2026-10-07T13:45:00Z","v":14735,"vw":38.127667},{"c":37.91,"h":38.12,"l":37.91,"n":163,"o":38.12,"t":"2026-10-07T14:00:00Z","v":4824,"vw":38.071189},{"c":38.2,"h":38.21,"l":38,"n":239,"o":38,"t":"2026-10-07T14:15:00Z","v":10495,"vw":38.138514},{"c":37.995,"h":38.175,"l":37.995,"n":161,"o":38.15,"t":"2026-10-07T14:30:00Z","v":3845,"vw":38.066302},{"c":37.83,"h":38,"l":37.8,"n":329,"o":37.96,"t":"2026-10-07T14:45:00Z","v":9752,"vw":37.900528},{"c":37.915,"h":37.95,"l":37.835,"n":304,"o":37.84,"t":"2026-10-07T15:00:00Z","v":9193,"vw":37.921505},{"c":37.865,"h":37.915,"l":37.84,"n":167,"o":37.915,"t":"2026-10-07T15:15:00Z","v":4579,"vw":37.872188},{"c":37.82,"h":37.935,"l":37.82,"n":301,"o":37.86,"t":"2026-10-07T15:30:00Z","v":32735,"vw":37.883005},{"c":37.8299,"h":37.84,"l":37.75,"n":265,"o":37.83,"t":"2026-10-07T15:45:00Z","v":7582,"vw":37.7971},{"c":37.83,"h":37.87,"l":37.78,"n":362,"o":37.825,"t":"2026-10-07T16:00:00Z","v":10055,"vw":37.816961},{"c":37.83,"h":37.85,"l":37.78,"n":255,"o":37.805,"t":"2026-10-07T16:15:00Z","v":7265,"vw":37.818382},{"c":37.88,"h":37.925,"l":37.83,"n":181,"o":37.85,"t":"2026-10-07T16:30:00Z","v":5776,"vw":37.871372},{"c":37.88,"h":37.96,"l":37.87,"n":235,"o":37.91,"t":"2026-10-07T16:45:00Z","v":5981,"vw":37.894924},{"c":38.05,"h":38.05,"l":37.88,"n":311,"o":37.88,"t":"2026-10-07T17:00:00Z","v":9107,"vw":37.991195},{"c":38.02,"h":38.07,"l":38.02,"n":246,"o":38.0403,"t":"2026-10-07T17:15:00Z","v":7295,"vw":38.041538},{"c":38.085,"h":38.085,"l":37.995,"n":186,"o":37.995,"t":"2026-10-07T17:30:00Z","v":4227,"vw":38.049572},{"c":38.095,"h":38.095,"l":38.04,"n":214,"o":38.08,"t":"2026-10-07T17:45:00Z","v":6222,"vw":38.062025},{"c":38.085,"h":38.11,"l":38.05,"n":218,"o":38.085,"t":"2026-10-07T18:00:00Z","v":6865,"vw":38.068221},{"c":37.98,"h":38.08,"l":37.98,"n":271,"o":38.08,"t":"2026-10-07T18:15:00Z","v":9561,"vw":38.039597},{"c":37.93,"h":38.04,"l":37.91,"n":265,"o":38.01,"t":"2026-10-07T18:30:00Z","v":6322,"vw":37.981426},{"c":37.95,"h":37.95,"l":37.91,"n":333,"o":37.93,"t":"2026-10-07T18:45:00Z","v":10589,"vw":37.92985},{"c":37.94,"h":38,"l":37.895,"n":398,"o":37.96,"t":"2026-10-07T19:00:00Z","v":10654,"vw":37.941786},{"c":38.0501,"h":38.0501,"l":37.89,"n":467,"o":37.93,"t":"2026-10-07T19:15:00Z","v":14696,"vw":37.961728},{"c":38.055,"h":38.1,"l":37.99,"n":704,"o":38.06,"t":"2026-10-07T19:30:00Z","v":22929,"vw":38.055869},{"c":38.11,"h":38.15,"l":38.015,"n":1967,"o":38.04,"t":"2026-10-07T19:45:00Z","v":92153,"vw":38.091769},{"c":38.07,"h":38.07,"l":38.07,"n":40,"o":38.07,"t":"2026-10-07T20:00:00Z","v":172186,"vw":38.07},{"c":38.2583,"h":38.2583,"l":38.2583,"n":1,"o":38.2583,"t":"2026-10-07T22:15:00Z","v":516,"vw":38.2583},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-08T08:00:00Z","v":100,"vw":37.98},{"c":37.53,"h":37.715,"l":37.42,"n":93,"o":37.43,"t":"2026-10-08T13:30:00Z","v":5482,"vw":37.474417},{"c":37.36,"h":37.54,"l":37.36,"n":85,"o":37.53,"t":"2026-10-08T13:45:00Z","v":2616,"vw":37.44121},{"c":37.645,"h":37.655,"l":37.41,"n":34,"o":37.41,"t":"2026-10-08T14:00:00Z","v":880,"vw":37.55217},{"c":37.835,"h":37.84,"l":37.56,"n":182,"o":37.645,"t":"2026-10-08T14:15:00Z","v":8468,"vw":37.73164},{"c":37.84,"h":37.9797,"l":37.81,"n":307,"o":37.9797,"t":"2026-10-08T14:30:00Z","v":10116,"vw":37.862244},{"c":37.79,"h":37.86,"l":37.775,"n":233,"o":37.811,"t":"2026-10-08T14:45:00Z","v":18660,"vw":37.804021},{"c":37.515,"h":37.77,"l":37.515,"n":170,"o":37.77,"t":"2026-10-08T15:00:00Z","v":4957,"vw":37.628102},{"c":37.68,"h":37.68,"l":37.55,"n":177,"o":37.55,"t":"2026-10-08T15:15:00Z","v":4958,"vw":37.589673},{"c":37.73,"h":37.73,"l":37.63,"n":190,"o":37.675,"t":"2026-10-08T15:30:00Z","v":7220,"vw":37.686152},{"c":37.72,"h":37.79,"l":37.7,"n":334,"o":37.75,"t":"2026-10-08T15:45:00Z","v":14575,"vw":37.756359},{"c":37.81,"h":37.825,"l":37.72,"n":186,"o":37.72,"t":"2026-10-08T16:00:00Z","v":4427,"vw":37.763824},{"c":37.9537,"h":38.13,"l":37.84,"n":479,"o":37.84,"t":"2026-10-08T16:15:00Z","v":19466,"vw":37.982299},{"c":37.87,"h":38.03,"l":37.87,"n":321,"o":37.95,"t":"2026-10-08T16:30:00Z","v":8989,"vw":37.965878},{"c":37.505,"h":37.87,"l":37.455,"n":406,"o":37.87,"t":"2026-10-08T16:45:00Z","v":14323,"vw":37.586521},{"c":37.605,"h":37.635,"l":37.22,"n":398,"o":37.54,"t":"2026-10-08T17:00:00Z","v":16199,"vw":37.403889},{"c":37.105,"h":37.605,"l":36.94,"n":495,"o":37.5975,"t":"2026-10-08T17:15:00Z","v":16655,"vw":37.175838},{"c":37.28,"h":37.28,"l":37.08,"n":424,"o":37.08,"t":"2026-10-08T17:30:00Z","v":14372,"vw":37.15007},{"c":37.38,"h":37.42,"l":37.25,"n":429,"o":37.3299,"t":"2026-10-08T17:45:00Z","v":12857,"vw":37.313706},{"c":37.445,"h":37.445,"l":37.23,"n":398,"o":37.33,"t":"2026-10-08T18:00:00Z","v":11802,"vw":37.325382},{"c":37.615,"h":37.625,"l":37.48,"n":505,"o":37.48,"t":"2026-10-08T18:15:00Z","v":15026,"vw":37.524079},{"c":37.41,"h":37.615,"l":37.38,"n":453,"o":37.615,"t":"2026-10-08T18:30:00Z","v":14950,"vw":37.479632},{"c":37.295,"h":37.42,"l":37.295,"n":433,"o":37.395,"t":"2026-10-08T18:45:00Z","v":10152,"vw":37.383627},{"c":37.195,"h":37.295,"l":37.16,"n":501,"o":37.295,"t":"2026-10-08T19:00:00Z","v":12744,"vw":37.216085},{"c":37.15,"h":37.345,"l":37.14,"n":831,"o":37.195,"t":"2026-10-08T19:15:00Z","v":28480,"vw":37.258327},{"c":36.98,"h":37.16,"l":36.92,"n":907,"o":37.16,"t":"2026-10-08T19:30:00Z","v":31529,"vw":37.010239},{"c":37.135,"h":37.23,"l":37,"n":1945,"o":37,"t":"2026-10-08T19:45:00Z","v":91873,"vw":37.148576},{"c":37.14,"h":37.14,"l":37.14,"n":35,"o":37.14,"t":"2026-10-08T20:00:00Z","v":133111,"vw":37.14},{"c":37.61,"h":37.61,"l":37.14,"n":10,"o":37.14,"t":"2026-10-09T09:45:00Z","v":634,"vw":37.218333},{"c":37.59,"h":37.59,"l":37.15,"n":6,"o":37.15,"t":"2026-10-09T10:00:00Z","v":718,"vw":37.300526},{"c":37.74,"h":37.74,"l":37.73,"n":4,"o":37.73,"t":"2026-10-09T13:15:00Z","v":271,"vw":37.736255},{"c":36.93,"h":37.7,"l":36.93,"n":135,"o":36.99,"t":"2026-10-09T13:30:00Z","v":13354,"vw":37.350686},{"c":37.18,"h":37.18,"l":36.83,"n":92,"o":36.97,"t":"2026-10-09T13:45:00Z","v":4070,"vw":36.937559},{"c":37.02,"h":37.1875,"l":36.955,"n":119,"o":37.1875,"t":"2026-10-09T14:00:00Z","v":6286,"vw":37.088193},{"c":37.15,"h":37.17,"l":37,"n":295,"o":37.04,"t":"2026-10-09T14:15:00Z","v":9717,"vw":37.092754},{"c":37.21,"h":37.29,"l":37.11,"n":329,"o":37.15,"t":"2026-10-09T14:30:00Z","v":9635,"vw":37.19734},{"c":37.355,"h":37.355,"l":37.16,"n":195,"o":37.19,"t":"2026-10-09T14:45:00Z","v":8045,"vw":37.310108},{"c":37.425,"h":37.45,"l":37.31,"n":321,"o":37.31,"t":"2026-10-09T15:00:00Z","v":8178,"vw":37.384725},{"c":37.475,"h":37.52,"l":37.45,"n":187,"o":37.45,"t":"2026-10-09T15:15:00Z","v":4945,"vw":37.488418},{"c":37.41,"h":37.47,"l":37.39,"n":276,"o":37.46,"t":"2026-10-09T15:30:00Z","v":7405,"vw":37.439194},{"c":37.365,"h":37.485,"l":37.365,"n":239,"o":37.39,"t":"2026-10-09T15:45:00Z","v":6905,"vw":37.424294},{"c":37.385,"h":37.45,"l":37.35,"n":211,"o":37.37,"t":"2026-10-09T16:00:00Z","v":4239,"vw":37.381775},{"c":37.4,"h":37.4,"l":37.34,"n":209,"o":37.355,"t":"2026-10-09T16:15:00Z","v":5635,"vw":37.355299},{"c":37.485,"h":37.55,"l":37.39,"n":360,"o":37.41,"t":"2026-10-09T16:30:00Z","v":9411,"vw":37.479911},{"c":37.59,"h":37.59,"l":37.495,"n":240,"o":37.51,"t":"2026-10-09T16:45:00Z","v":7237,"vw":37.53203},{"c":37.51,"h":37.58,"l":37.485,"n":190,"o":37.58,"t":"2026-10-09T17:00:00Z","v":4212,"vw":37.519733},{"c":37.57,"h":37.5999,"l":37.505,"n":270,"o":37.505,"t":"2026-10-09T17:15:00Z","v":7018,"vw":37.56067},{"c":37.59,"h":37.63,"l":37.56,"n":185,"o":37.605,"t":"2026-10-09T17:30:00Z","v":5118,"vw":37.604507},{"c":37.65,"h":37.65,"l":37.59,"n":233,"o":37.6,"t":"2026-10-09T17:45:00Z","v":4816,"vw":37.630617},{"c":37.67,"h":37.7,"l":37.64,"n":225,"o":37.655,"t":"2026-10-09T18:00:00Z","v":6071,"vw":37.675766},{"c":37.65,"h":37.66,"l":37.63,"n":190,"o":37.65,"t":"2026-10-09T18:15:00Z","v":3825,"vw":37.645822},{"c":37.6,"h":37.68,"l":37.6,"n":313,"o":37.68,"t":"2026-10-09T18:30:00Z","v":7886,"vw":37.630373},{"c":37.55,"h":37.62,"l":37.54,"n":378,"o":37.595,"t":"2026-10-09T18:45:00Z","v":10487,"vw":37.587643},{"c":37.56,"h":37.58,"l":37.51,"n":431,"o":37.55,"t":"2026-10-09T19:00:00Z","v":12301,"vw":37.55119},{"c":37.6,"h":37.61,"l":37.54,"n":443,"o":37.57,"t":"2026-10-09T19:15:00Z","v":11595,"vw":37.574016},{"c":37.58,"h":37.6,"l":37.57,"n":461,"o":37.59,"t":"2026-10-09T19:30:00Z","v":11822,"vw":37.581824},{"c":37.565,"h":37.61,"l":37.49,"n":1709,"o":37.585,"t":"2026-10-09T19:45:00Z","v":57144,"vw":37.564002},{"c":37.56,"h":37.56,"l":37.56,"n":36,"o":37.56,"t":"2026-10-09T20:00:00Z","v":101097,"vw":37.56},{"c":37,"h":37,"l":36.8,"n":15,"o":36.8,"t":"2026-10-12T11:30:00Z","v":412,"vw":36.913043},{"c":36.81,"h":37.51,"l":36.81,"n":80,"o":37.13,"t":"2026-10-12T13:30:00Z","v":6531,"vw":37.116815},{"c":36.8762,"h":37.07,"l":36.8762,"n":148,"o":36.995,"t":"2026-10-12T13:45:00Z","v":8600,"vw":36.944652},{"c":37.11,"h":37.11,"l":36.85,"n":208,"o":36.95,"t":"2026-10-12T14:00:00Z","v":9516,"vw":36.994914},{"c":37.075,"h":37.08,"l":36.98,"n":56,"o":36.98,"t":"2026-10-12T14:15:00Z","v":2041,"vw":37.052225},{"c":37.195,"h":37.195,"l":37,"n":339,"o":37.075,"t":"2026-10-12T14:30:00Z","v":24089,"vw":37.104229},{"c":37.1,"h":37.135,"l":37.0507,"n":255,"o":37.13,"t":"2026-10-12T14:45:00Z","v":9050,"vw":37.101553},{"c":36.855,"h":37.08,"l":36.81,"n":135,"o":37.08,"t":"2026-10-12T15:00:00Z","v":6896,"vw":36.918508},{"c":36.845,"h":36.8993,"l":36.8,"n":101,"o":36.86,"t":"2026-10-12T15:15:00Z","v":4040,"vw":36.8471},{"c":36.9429,"h":36.9429,"l":36.79,"n":89,"o":36.82,"t":"2026-10-12T15:30:00Z","v":2288,"vw":36.879962},{"c":36.94,"h":36.95,"l":36.875,"n":169,"o":36.95,"t":"2026-10-12T15:45:00Z","v":4438,"vw":36.913828},{"c":36.82,"h":36.975,"l":36.82,"n":244,"o":36.975,"t":"2026-10-12T16:00:00Z","v":12169,"vw":36.939761},{"c":36.7323,"h":36.795,"l":36.73,"n":128,"o":36.79,"t":"2026-10-12T16:15:00Z","v":3716,"vw":36.768494},{"c":36.75,"h":36.82,"l":36.75,"n":140,"o":36.75,"t":"2026-10-12T16:30:00Z","v":4226,"vw":36.789822},{"c":36.54,"h":36.705,"l":36.5303,"n":180,"o":36.705,"t":"2026-10-12T16:45:00Z","v":4331,"vw":36.621455},{"c":36.535,"h":36.6,"l":36.45,"n":429,"o":36.58,"t":"2026-10-12T17:00:00Z","v":16448,"vw":36.531665},{"c":36.555,"h":36.58,"l":36.515,"n":274,"o":36.54,"t":"2026-10-12T17:15:00Z","v":8660,"vw":36.545791},{"c":36.55,"h":36.57,"l":36.515,"n":168,"o":36.57,"t":"2026-10-12T17:30:00Z","v":5015,"vw":36.541685},{"c":36.62,"h":36.62,"l":36.505,"n":276,"o":36.51,"t":"2026-10-12T17:45:00Z","v":8824,"vw":36.543237},{"c":36.68,"h":36.68,"l":36.63,"n":153,"o":36.63,"t":"2026-10-12T18:00:00Z","v":3622,"vw":36.658199},{"c":36.69,"h":36.69,"l":36.65,"n":229,"o":36.68,"t":"2026-10-12T18:15:00Z","v":8095,"vw":36.676992},{"c":36.675,"h":36.71,"l":36.65,"n":182,"o":36.7,"t":"2026-10-12T18:30:00Z","v":7553,"vw":36.678204},{"c":36.605,"h":36.67,"l":36.59,"n":320,"o":36.66,"t":"2026-10-12T18:45:00Z","v":10493,"vw":36.618119},{"c":36.64,"h":36.66,"l":36.57,"n":346,"o":36.62,"t":"2026-10-12T19:00:00Z","v":11279,"vw":36.606526},{"c":36.595,"h":36.68,"l":36.53,"n":351,"o":36.66,"t":"2026-10-12T19:15:00Z","v":10650,"vw":36.600152},{"c":36.625,"h":36.65,"l":36.59,"n":521,"o":36.59,"t":"2026-10-12T19:30:00Z","v":20917,"vw":36.623027},{"c":36.53,"h":36.73,"l":36.5105,"n":1737,"o":36.62,"t":"2026-10-12T19:45:00Z","v":77594,"vw":36.597585},{"c":36.52,"h":36.52,"l":36.52,"n":21,"o":36.52,"t":"2026-10-12T20:00:00Z","v":183330,"vw":36.52},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-13T12:00:00Z","v":240,"vw":36.51},{"c":36.49,"h":36.5,"l":36.49,"n":2,"o":36.5,"t":"2026-10-13T12:30:00Z","v":454,"vw":36.495},{"c":36.42,"h":36.42,"l":35.3401,"n":139,"o":36.03,"t":"2026-10-13T13:30:00Z","v":10294,"vw":36.004256},{"c":36.355,"h":36.54,"l":36.34,"n":72,"o":36.46,"t":"2026-10-13T13:45:00Z","v":3254,"vw":36.445906},{"c":36.58,"h":36.58,"l":36.355,"n":133,"o":36.355,"t":"2026-10-13T14:00:00Z","v":5723,"vw":36.488214},{"c":36.145,"h":36.58,"l":36.145,"n":195,"o":36.58,"t":"2026-10-13T14:15:00Z","v":8295,"vw":36.367676},{"c":36.09,"h":36.235,"l":36.09,"n":137,"o":36.15,"t":"2026-10-13T14:30:00Z","v":7643,"vw":36.168226},{"c":36.095,"h":36.14,"l":36.03,"n":279,"o":36.085,"t":"2026-10-13T14:45:00Z","v":16499,"vw":36.080749},{"c":36.1,"h":36.13,"l":36.05,"n":266,"o":36.05,"t":"2026-10-13T15:00:00Z","v":7917,"vw":36.084234},{"c":35.87,"h":36.105,"l":35.87,"n":298,"o":36.105,"t":"2026-10-13T15:15:00Z","v":13931,"vw":35.97347},{"c":35.89,"h":35.89,"l":35.805,"n":244,"o":35.87,"t":"2026-10-13T15:30:00Z","v":5337,"vw":35.839717},{"c":35.99,"h":36.02,"l":35.81,"n":305,"o":35.86,"t":"2026-10-13T15:45:00Z","v":7919,"vw":35.890918},{"c":35.975,"h":36.065,"l":35.97,"n":182,"o":36,"t":"2026-10-13T16:00:00Z","v":7382,"vw":36.017796},{"c":36.295,"h":36.295,"l":35.975,"n":235,"o":36,"t":"2026-10-13T16:15:00Z","v":16304,"vw":36.073073},{"c":36.39,"h":36.39,"l":36.3,"n":134,"o":36.3,"t":"2026-10-13T16:30:00Z","v":4621,"vw":36.332435},{"c":36.315,"h":36.39,"l":36.315,"n":183,"o":36.33,"t":"2026-10-13T16:45:00Z","v":6527,"vw":36.337752},{"c":36.35,"h":36.35,"l":36.265,"n":157,"o":36.29,"t":"2026-10-13T17:00:00Z","v":4077,"vw":36.308437},{"c":36.35,"h":36.37,"l":36.325,"n":113,"o":36.33,"t":"2026-10-13T17:15:00Z","v":5994,"vw":36.344646},{"c":36.47,"h":36.49,"l":36.35,"n":296,"o":36.35,"t":"2026-10-13T17:30:00Z","v":9780,"vw":36.427408},{"c":36.3401,"h":36.49,"l":36.33,"n":206,"o":36.49,"t":"2026-10-13T17:45:00Z","v":6193,"vw":36.404598},{"c":36.59,"h":36.63,"l":36.4,"n":199,"o":36.4,"t":"2026-10-13T18:00:00Z","v":8358,"vw":36.458568},{"c":36.57,"h":36.62,"l":36.49,"n":245,"o":36.58,"t":"2026-10-13T18:15:00Z","v":9462,"vw":36.556567},{"c":36.54,"h":36.58,"l":36.53,"n":186,"o":36.55,"t":"2026-10-13T18:30:00Z","v":5955,"vw":36.555988},{"c":36.58,"h":36.58,"l":36.48,"n":225,"o":36.51,"t":"2026-10-13T18:45:00Z","v":5592,"vw":36.517675},{"c":36.47,"h":36.5799,"l":36.47,"n":530,"o":36.55,"t":"2026-10-13T19:00:00Z","v":17476,"vw":36.531816},{"c":36.58,"h":36.64,"l":36.47,"n":424,"o":36.48,"t":"2026-10-13T19:15:00Z","v":14484,"vw":36.554875},{"c":36.58,"h":36.62,"l":36.54,"n":678,"o":36.6,"t":"2026-10-13T19:30:00Z","v":21416,"vw":36.577094},{"c":36.59,"h":36.7,"l":36.55,"n":1707,"o":36.55,"t":"2026-10-13T19:45:00Z","v":72484,"vw":36.64178},{"c":36.58,"h":36.6,"l":36.58,"n":52,"o":36.6,"t":"2026-10-13T20:00:00Z","v":137495,"vw":36.580215},{"c":36.005,"h":36.265,"l":35.788,"n":81,"o":35.89,"t":"2026-10-14T13:30:00Z","v":8387,"vw":35.958438},{"c":35.55,"h":36.01,"l":35.55,"n":154,"o":35.8,"t":"2026-10-14T13:45:00Z","v":7644,"vw":35.92173},{"c":35.9031,"h":36.12,"l":35.785,"n":173,"o":35.785,"t":"2026-10-14T14:00:00Z","v":9485,"vw":35.971188},{"c":36.045,"h":36.15,"l":35.94,"n":90,"o":35.94,"t":"2026-10-14T14:15:00Z","v":5858,"vw":36.025528},{"c":36.24,"h":36.26,"l":36.015,"n":215,"o":36.05,"t":"2026-10-14T14:30:00Z","v":7285,"vw":36.129236},{"c":36,"h":36.23,"l":35.96,"n":259,"o":36.23,"t":"2026-10-14T14:45:00Z","v":10038,"vw":36.075355},{"c":35.73,"h":35.98,"l":35.71,"n":192,"o":35.95,"t":"2026-10-14T15:00:00Z","v":5251,"vw":35.845042},{"c":35.66,"h":35.71,"l":35.66,"n":147,"o":35.69,"t":"2026-10-14T15:15:00Z","v":4477,"vw":35.687171},{"c":35.3625,"h":35.7,"l":35.355,"n":264,"o":35.66,"t":"2026-10-14T15:30:00Z","v":6590,"vw":35.578856},{"c":35.485,"h":35.54,"l":35.405,"n":255,"o":35.44,"t":"2026-10-14T15:45:00Z","v":6707,"vw":35.468787},{"c":35.375,"h":35.53,"l":35.375,"n":156,"o":35.53,"t":"2026-10-14T16:00:00Z","v":5226,"vw":35.460185},{"c":35.27,"h":35.37,"l":35.2,"n":131,"o":35.37,"t":"2026-10-14T16:15:00Z","v":2594,"vw":35.266828},{"c":35.175,"h":35.31,"l":35.12,"n":499,"o":35.27,"t":"2026-10-14T16:30:00Z","v":30277,"vw":35.192092},{"c":35.275,"h":35.275,"l":35.175,"n":225,"o":35.175,"t":"2026-10-14T16:45:00Z","v":7343,"vw":35.213634},{"c":35.14,"h":35.23,"l":35.105,"n":208,"o":35.21,"t":"2026-10-14T17:00:00Z","v":6538,"vw":35.167573},{"c":34.995,"h":35.17,"l":34.995,"n":215,"o":35.115,"t":"2026-10-14T17:15:00Z","v":7984,"vw":35.057571},{"c":34.83,"h":35.03,"l":34.82,"n":402,"o":35.01,"t":"2026-10-14T17:30:00Z","v":15720,"vw":34.878772},{"c":34.535,"h":34.89,"l":34.53,"n":435,"o":34.86,"t":"2026-10-14T17:45:00Z","v":28144,"vw":34.749968},{"c":34.685,"h":34.685,"l":34.49,"n":679,"o":34.49,"t":"2026-10-14T18:00:00Z","v":30518,"vw":34.582242},{"c":34.6,"h":34.66,"l":34.57,"n":448,"o":34.66,"t":"2026-10-14T18:15:00Z","v":16797,"vw":34.610346},{"c":34.48,"h":34.625,"l":34.44,"n":555,"o":34.58,"t":"2026-10-14T18:30:00Z","v":20120,"vw":34.552828},{"c":34.575,"h":34.62,"l":34.48,"n":508,"o":34.48,"t":"2026-10-14T18:45:00Z","v":23570,"vw":34.541343},{"c":34.6875,"h":34.7,"l":34.485,"n":552,"o":34.56,"t":"2026-10-14T19:00:00Z","v":18542,"vw":34.593939},{"c":34.82,"h":34.98,"l":34.67,"n":581,"o":34.685,"t":"2026-10-14T19:15:00Z","v":21112,"vw":34.836001},{"c":34.865,"h":34.9423,"l":34.805,"n":889,"o":34.85,"t":"2026-10-14T19:30:00Z","v":36163,"vw":34.872078},{"c":34.88,"h":34.91,"l":34.72,"n":2392,"o":34.85,"t":"2026-10-14T19:45:00Z","v":149612,"vw":34.829952},{"c":34.88,"h":34.88,"l":34.88,"n":52,"o":34.88,"t":"2026-10-14T20:00:00Z","v":248409,"vw":34.88},{"c":33.835,"h":34.025,"l":33.131,"n":365,"o":33.9,"t":"2026-10-15T13:30:00Z","v":25769,"vw":33.682718},{"c":33.2091,"h":33.8,"l":32.94,"n":318,"o":33.8,"t":"2026-10-15T13:45:00Z","v":24773,"vw":33.211611},{"c":32.855,"h":33.34,"l":32.82,"n":889,"o":33.0709,"t":"2026-10-15T14:00:00Z","v":44573,"vw":33.080595},{"c":33.055,"h":33.13,"l":32.68,"n":581,"o":32.87,"t":"2026-10-15T14:15:00Z","v":35348,"vw":33.005269},{"c":33.595,"h":33.6,"l":32.96,"n":455,"o":33.01,"t":"2026-10-15T14:30:00Z","v":25638,"vw":33.279204},{"c":33.62,"h":33.62,"l":33.44,"n":588,"o":33.52,"t":"2026-10-15T14:45:00Z","v":24261,"vw":33.50944},{"c":33.89,"h":33.89,"l":33.395,"n":552,"o":33.57,"t":"2026-10-15T15:00:00Z","v":23764,"vw":33.548397},{"c":34.04,"h":34.33,"l":33.885,"n":535,"o":33.885,"t":"2026-10-15T15:15:00Z","v":58665,"vw":34.064996},{"c":33.94,"h":34.04,"l":33.94,"n":428,"o":34,"t":"2026-10-15T15:30:00Z","v":11326,"vw":33.983647},{"c":34.07,"h":34.07,"l":33.865,"n":332,"o":33.93,"t":"2026-10-15T15:45:00Z","v":14084,"vw":33.9547},{"c":33.95,"h":34.07,"l":33.88,"n":332,"o":34.07,"t":"2026-10-15T16:00:00Z","v":9192,"vw":33.964295},{"c":33.875,"h":33.99,"l":33.855,"n":392,"o":33.98,"t":"2026-10-15T16:15:00Z","v":14014,"vw":33.939371},{"c":33.9125,"h":34.06,"l":33.84,"n":417,"o":33.85,"t":"2026-10-15T16:30:00Z","v":10587,"vw":33.928088},{"c":33.91,"h":33.96,"l":33.824234,"n":375,"o":33.94,"t":"2026-10-15T16:45:00Z","v":13541,"vw":33.8702},{"c":33.95,"h":34.0199,"l":33.8,"n":438,"o":33.875,"t":"2026-10-15T17:00:00Z","v":13254,"vw":33.894399},{"c":34.045,"h":34.045,"l":33.955,"n":310,"o":33.97,"t":"2026-10-15T17:15:00Z","v":7747,"vw":34.002604},{"c":34.12,"h":34.17,"l":34.045,"n":371,"o":34.045,"t":"2026-10-15T17:30:00Z","v":12269,"vw":34.08477},{"c":34.065,"h":34.15,"l":34,"n":494,"o":34.13,"t":"2026-10-15T17:45:00Z","v":25491,"vw":34.066826},{"c":33.945,"h":34.19,"l":33.945,"n":610,"o":34.055,"t":"2026-10-15T18:00:00Z","v":20219,"vw":34.072307},{"c":34.06,"h":34.06,"l":33.89,"n":382,"o":33.915,"t":"2026-10-15T18:15:00Z","v":7211,"vw":33.969144},{"c":34.12,"h":34.12,"l":34.0401,"n":405,"o":34.05,"t":"2026-10-15T18:30:00Z","v":12449,"vw":34.080917},{"c":34.18,"h":34.18,"l":34.06,"n":481,"o":34.1,"t":"2026-10-15T18:45:00Z","v":8451,"vw":34.111728},{"c":34.17,"h":34.29,"l":34.1,"n":629,"o":34.2,"t":"2026-10-15T19:00:00Z","v":21298,"vw":34.191836},{"c":34.38,"h":34.435,"l":34.195,"n":379,"o":34.195,"t":"2026-10-15T19:15:00Z","v":28236,"vw":34.223478},{"c":34.455,"h":34.52,"l":34.38,"n":636,"o":34.38,"t":"2026-10-15T19:30:00Z","v":17357,"vw":34.44927},{"c":34.51,"h":34.57,"l":34.37,"n":1979,"o":34.432,"t":"2026-10-15T19:45:00Z","v":74451,"vw":34.495357},{"c":34.57,"h":34.57,"l":34.57,"n":29,"o":34.57,"t":"2026-10-15T20:00:00Z","v":118425,"vw":34.57},{"c":34.66,"h":35.51,"l":34.65,"n":80,"o":34.65,"t":"2026-10-16T09:30:00Z","v":1383,"vw":34.745698},{"c":34.65,"h":34.85,"l":34.65,"n":5,"o":34.85,"t":"2026-10-16T09:45:00Z","v":301,"vw":34.782432},{"c":34.36,"h":34.46,"l":34.3,"n":30,"o":34.3,"t":"2026-10-16T11:30:00Z","v":2783,"vw":34.361833},{"c":34.32,"h":34.32,"l":34.32,"n":7,"o":34.32,"t":"2026-10-16T11:45:00Z","v":197,"vw":34.32},{"c":33.925,"h":34.06,"l":33.565,"n":138,"o":34.05,"t":"2026-10-16T13:30:00Z","v":28256,"vw":33.948073},{"c":33.82,"h":33.93,"l":33.65,"n":417,"o":33.88,"t":"2026-10-16T13:45:00Z","v":35049,"vw":33.766748},{"c":34.19,"h":34.22,"l":33.855,"n":264,"o":33.855,"t":"2026-10-16T14:00:00Z","v":20269,"vw":33.976153},{"c":34.02,"h":34.24,"l":34.01,"n":128,"o":34.24,"t":"2026-10-16T14:15:00Z","v":6295,"vw":34.050126},{"c":34.18,"h":34.315,"l":34.02,"n":267,"o":34.0201,"t":"2026-10-16T14:30:00Z","v":8132,"vw":34.149242},{"c":34.05,"h":34.1799,"l":33.97,"n":116,"o":34.03,"t":"2026-10-16T14:45:00Z","v":9252,"vw":34.064955},{"c":33.635,"h":34.03,"l":33.635,"n":267,"o":34,"t":"2026-10-16T15:00:00Z","v":11924,"vw":33.813638},{"c":33.795,"h":33.84,"l":33.655,"n":398,"o":33.69,"t":"2026-10-16T15:15:00Z","v":14700,"vw":33.752352},{"c":33.845,"h":33.91,"l":33.79,"n":232,"o":33.86,"t":"2026-10-16T15:30:00Z","v":11511,"vw":33.85497},{"c":33.735,"h":33.9,"l":33.7,"n":282,"o":33.83,"t":"2026-10-16T15:45:00Z","v":14947,"vw":33.783691},{"c":33.78,"h":33.8,"l":33.7,"n":393,"o":33.73,"t":"2026-10-16T16:00:00Z","v":16088,"vw":33.742235},{"c":33.81,"h":33.86,"l":33.8,"n":250,"o":33.82,"t":"2026-10-16T16:15:00Z","v":12323,"vw":33.816666},{"c":33.705,"h":33.81,"l":33.705,"n":299,"o":33.81,"t":"2026-10-16T16:30:00Z","v":9229,"vw":33.769865},{"c":33.615,"h":33.695,"l":33.59,"n":210,"o":33.695,"t":"2026-10-16T16:45:00Z","v":7068,"vw":33.621563},{"c":33.68,"h":33.8,"l":33.5925,"n":281,"o":33.63,"t":"2026-10-16T17:00:00Z","v":16241,"vw":33.704073},{"c":33.6972,"h":33.6972,"l":33.55,"n":225,"o":33.65,"t":"2026-10-16T17:15:00Z","v":6644,"vw":33.609707},{"c":33.74,"h":33.79,"l":33.62,"n":249,"o":33.665,"t":"2026-10-16T17:30:00Z","v":11586,"vw":33.67138},{"c":33.64,"h":33.73,"l":33.62,"n":250,"o":33.73,"t":"2026-10-16T17:45:00Z","v":7678,"vw":33.654298},{"c":33.61,"h":33.63,"l":33.55,"n":263,"o":33.63,"t":"2026-10-16T18:00:00Z","v":12547,"vw":33.583841},{"c":33.71,"h":33.71,"l":33.59,"n":282,"o":33.615,"t":"2026-10-16T18:15:00Z","v":10515,"vw":33.636957},{"c":33.65,"h":33.7,"l":33.585,"n":269,"o":33.7,"t":"2026-10-16T18:30:00Z","v":10105,"vw":33.638036},{"c":33.54,"h":33.645,"l":33.495,"n":246,"o":33.64,"t":"2026-10-16T18:45:00Z","v":8373,"vw":33.559992},{"c":33.665,"h":33.67,"l":33.51,"n":446,"o":33.56,"t":"2026-10-16T19:00:00Z","v":13859,"vw":33.581562},{"c":33.745,"h":33.82,"l":33.62,"n":421,"o":33.7,"t":"2026-10-16T19:15:00Z","v":13423,"vw":33.732284},{"c":33.51,"h":33.78,"l":33.49,"n":648,"o":33.76,"t":"2026-10-16T19:30:00Z","v":24986,"vw":33.615832},{"c":33.49,"h":33.65,"l":33.45,"n":1858,"o":33.51,"t":"2026-10-16T19:45:00Z","v":73845,"vw":33.52731},{"c":33.5,"h":33.5,"l":33.5,"n":24,"o":33.5,"t":"2026-10-16T20:00:00Z","v":159406,"vw":33.5},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T21:00:00Z","v":500,"vw":33},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-19T11:00:00Z","v":300,"vw":34.03},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T12:45:00Z","v":500,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":21,"o":34.2,"t":"2026-10-19T13:00:00Z","v":574,"vw":34.2},{"c":34.3,"h":34.35,"l":34.24,"n":21,"o":34.24,"t":"2026-10-19T13:15:00Z","v":1048,"vw":34.32771},{"c":34.12,"h":34.49,"l":33.83,"n":138,"o":34.4,"t":"2026-10-19T13:30:00Z","v":11266,"vw":34.263751},{"c":33.935,"h":34.21,"l":33.79,"n":150,"o":34.03,"t":"2026-10-19T13:45:00Z","v":5802,"vw":34.030452},{"c":34.005,"h":34.1,"l":33.935,"n":127,"o":33.935,"t":"2026-10-19T14:00:00Z","v":6461,"vw":33.999259},{"c":34.05,"h":34.23,"l":34.05,"n":258,"o":34.12,"t":"2026-10-19T14:15:00Z","v":10718,"vw":34.145319},{"c":34.175,"h":34.19,"l":34,"n":216,"o":34.075,"t":"2026-10-19T14:30:00Z","v":8822,"vw":34.070464},{"c":34.235,"h":34.25,"l":34.12,"n":202,"o":34.22,"t":"2026-10-19T14:45:00Z","v":5888,"vw":34.181015},{"c":34.385,"h":34.45,"l":34.26,"n":317,"o":34.26,"t":"2026-10-19T15:00:00Z","v":12854,"vw":34.345016},{"c":34.6,"h":34.6,"l":34.335,"n":327,"o":34.385,"t":"2026-10-19T15:15:00Z","v":13373,"vw":34.47166},{"c":34.505,"h":34.605,"l":34.45,"n":257,"o":34.605,"t":"2026-10-19T15:30:00Z","v":10895,"vw":34.540375},{"c":34.41,"h":34.535,"l":34.41,"n":278,"o":34.505,"t":"2026-10-19T15:45:00Z","v":10421,"vw":34.476282},{"c":34.31,"h":34.44,"l":34.29,"n":295,"o":34.44,"t":"2026-10-19T16:00:00Z","v":7670,"vw":34.351358},{"c":34.3,"h":34.37,"l":34.24,"n":235,"o":34.36,"t":"2026-10-19T16:15:00Z","v":6974,"vw":34.323048},{"c":34.29,"h":34.32,"l":34.21,"n":187,"o":34.285,"t":"2026-10-19T16:30:00Z","v":3963,"vw":34.284215},{"c":34.23,"h":34.29,"l":34.2,"n":213,"o":34.29,"t":"2026-10-19T16:45:00Z","v":5258,"vw":34.252408},{"c":34.165,"h":34.24,"l":34.165,"n":256,"o":34.2,"t":"2026-10-19T17:00:00Z","v":7146,"vw":34.209178},{"c":34.2799,"h":34.2799,"l":34.18,"n":340,"o":34.2,"t":"2026-10-19T17:15:00Z","v":8202,"vw":34.2182},{"c":34.14,"h":34.29,"l":34.14,"n":468,"o":34.23,"t":"2026-10-19T17:30:00Z","v":17502,"vw":34.216752},{"c":34.075,"h":34.11,"l":34.02,"n":265,"o":34.075,"t":"2026-10-19T17:45:00Z","v":5736,"vw":34.071256},{"c":34.16,"h":34.16,"l":34.08,"n":257,"o":34.11,"t":"2026-10-19T18:00:00Z","v":10591,"vw":34.124843},{"c":34.12,"h":34.2,"l":34.12,"n":375,"o":34.16,"t":"2026-10-19T18:15:00Z","v":17221,"vw":34.168073},{"c":34.17,"h":34.18,"l":34.11,"n":213,"o":34.13,"t":"2026-10-19T18:30:00Z","v":7505,"vw":34.143805},{"c":34.31,"h":34.31,"l":34.11,"n":683,"o":34.19,"t":"2026-10-19T18:45:00Z","v":56974,"vw":34.218059},{"c":34.48,"h":34.48,"l":34.3,"n":778,"o":34.33,"t":"2026-10-19T19:00:00Z","v":42125,"vw":34.376814},{"c":34.64,"h":34.645,"l":34.46,"n":920,"o":34.475,"t":"2026-10-19T19:15:00Z","v":36606,"vw":34.54469},{"c":34.675,"h":34.78,"l":34.645,"n":920,"o":34.645,"t":"2026-10-19T19:30:00Z","v":35862,"vw":34.723207},{"c":34.66,"h":34.72,"l":34.55,"n":3044,"o":34.675,"t":"2026-10-19T19:45:00Z","v":173259,"vw":34.607989},{"c":34.64,"h":34.64,"l":34.64,"n":38,"o":34.64,"t":"2026-10-19T20:00:00Z","v":213538,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-19T20:15:00Z","v":13329,"vw":34.64},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-10-19T21:30:00Z","v":300,"vw":34.16},{"c":34.67,"h":34.67,"l":34.66,"n":7,"o":34.66,"t":"2026-10-19T22:15:00Z","v":533,"vw":34.666885},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-19T22:30:00Z","v":125,"vw":33.87},{"c":33.5268,"h":33.5268,"l":33.5268,"n":1,"o":33.5268,"t":"2026-10-19T23:45:00Z","v":125,"vw":33.5268},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-20T11:00:00Z","v":165,"vw":34},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-20T12:45:00Z","v":415,"vw":34.5},{"c":34.91,"h":34.91,"l":34.64,"n":20,"o":34.64,"t":"2026-10-20T13:15:00Z","v":1534,"vw":34.737142},{"c":34.02,"h":35.04,"l":33.871,"n":275,"o":35.04,"t":"2026-10-20T13:30:00Z","v":28005,"vw":34.173518},{"c":34.12,"h":34.14,"l":33.89,"n":145,"o":34.14,"t":"2026-10-20T13:45:00Z","v":9405,"vw":33.932444},{"c":34.175,"h":34.41,"l":34.01,"n":489,"o":34.1,"t":"2026-10-20T14:00:00Z","v":23092,"vw":34.176479},{"c":34.755,"h":34.755,"l":34.175,"n":373,"o":34.175,"t":"2026-10-20T14:15:00Z","v":17937,"vw":34.499627},{"c":34.695,"h":34.85,"l":34.5,"n":175,"o":34.755,"t":"2026-10-20T14:30:00Z","v":5530,"vw":34.631306},{"c":34.57,"h":34.75,"l":34.5,"n":445,"o":34.75,"t":"2026-10-20T14:45:00Z","v":22074,"vw":34.58178},{"c":34.235,"h":34.64,"l":34.235,"n":492,"o":34.49,"t":"2026-10-20T15:00:00Z","v":24291,"vw":34.532451},{"c":34.36,"h":34.51,"l":34.21,"n":378,"o":34.28,"t":"2026-10-20T15:15:00Z","v":9838,"vw":34.378621},{"c":34.49,"h":34.49,"l":34.315,"n":425,"o":34.355,"t":"2026-10-20T15:30:00Z","v":12507,"vw":34.375402},{"c":34.43,"h":34.51,"l":34.39,"n":486,"o":34.43,"t":"2026-10-20T15:45:00Z","v":19000,"vw":34.430015},{"c":34.36,"h":34.54,"l":34.31,"n":536,"o":34.43,"t":"2026-10-20T16:00:00Z","v":18897,"vw":34.428582},{"c":34.41,"h":34.465,"l":34.245,"n":488,"o":34.335,"t":"2026-10-20T16:15:00Z","v":15913,"vw":34.345553},{"c":34.29,"h":34.445,"l":34.29,"n":402,"o":34.4,"t":"2026-10-20T16:30:00Z","v":22822,"vw":34.37413},{"c":34.14,"h":34.35,"l":34.095,"n":477,"o":34.27,"t":"2026-10-20T16:45:00Z","v":21041,"vw":34.223135},{"c":34.2108,"h":34.28,"l":34.18,"n":295,"o":34.18,"t":"2026-10-20T17:00:00Z","v":15100,"vw":34.227111},{"c":34.31,"h":34.325,"l":34.23,"n":490,"o":34.245,"t":"2026-10-20T17:15:00Z","v":21260,"vw":34.268354},{"c":34.275,"h":34.34,"l":34.25,"n":411,"o":34.31,"t":"2026-10-20T17:30:00Z","v":18128,"vw":34.289317},{"c":34.475,"h":34.5,"l":34.28,"n":334,"o":34.28,"t":"2026-10-20T17:45:00Z","v":12743,"vw":34.399934},{"c":34.505,"h":34.53,"l":34.47,"n":341,"o":34.475,"t":"2026-10-20T18:00:00Z","v":13172,"vw":34.495191},{"c":34.51,"h":34.52,"l":34.44,"n":482,"o":34.515,"t":"2026-10-20T18:15:00Z","v":21461,"vw":34.49291},{"c":34.475,"h":34.53,"l":34.47,"n":272,"o":34.51,"t":"2026-10-20T18:30:00Z","v":13320,"vw":34.505625},{"c":34.495,"h":34.53,"l":34.45,"n":380,"o":34.465,"t":"2026-10-20T18:45:00Z","v":17563,"vw":34.485812},{"c":34.48,"h":34.55,"l":34.45,"n":608,"o":34.495,"t":"2026-10-20T19:00:00Z","v":33998,"vw":34.504931},{"c":34.41,"h":34.5025,"l":34.34,"n":446,"o":34.48,"t":"2026-10-20T19:15:00Z","v":21641,"vw":34.410005},{"c":34.52,"h":34.56,"l":34.4,"n":906,"o":34.415,"t":"2026-10-20T19:30:00Z","v":51518,"vw":34.497248},{"c":34.33,"h":34.55,"l":34.25,"n":2762,"o":34.51,"t":"2026-10-20T19:45:00Z","v":170891,"vw":34.396016},{"c":34.32,"h":34.32,"l":34.32,"n":20,"o":34.32,"t":"2026-10-20T20:00:00Z","v":171155,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-20T20:15:00Z","v":2988,"vw":34.32},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-10-21T12:15:00Z","v":147,"vw":34.84},{"c":34.65,"h":34.97,"l":34.5,"n":282,"o":34.7,"t":"2026-10-21T13:30:00Z","v":30491,"vw":34.68295},{"c":34.675,"h":34.85,"l":34.635,"n":135,"o":34.65,"t":"2026-10-21T13:45:00Z","v":11636,"vw":34.714488},{"c":34.395,"h":34.675,"l":34.395,"n":227,"o":34.675,"t":"2026-10-21T14:00:00Z","v":5867,"vw":34.4758},{"c":34.47,"h":34.55,"l":34.44,"n":297,"o":34.45,"t":"2026-10-21T14:15:00Z","v":12567,"vw":34.488618},{"c":34.42,"h":34.6,"l":34.38,"n":332,"o":34.48,"t":"2026-10-21T14:30:00Z","v":10732,"vw":34.462904},{"c":34.39,"h":34.6,"l":34.38,"n":264,"o":34.4,"t":"2026-10-21T14:45:00Z","v":8415,"vw":34.458107},{"c":34.37,"h":34.41,"l":34.35,"n":245,"o":34.395,"t":"2026-10-21T15:00:00Z","v":6173,"vw":34.388389},{"c":34.6,"h":34.615,"l":34.28,"n":701,"o":34.39,"t":"2026-10-21T15:15:00Z","v":36236,"vw":34.422096},{"c":34.65,"h":34.65,"l":34.545,"n":429,"o":34.61,"t":"2026-10-21T15:30:00Z","v":20544,"vw":34.597019},{"c":34.625,"h":34.69,"l":34.595,"n":471,"o":34.65,"t":"2026-10-21T15:45:00Z","v":18924,"vw":34.637635},{"c":34.6,"h":34.625,"l":34.49,"n":427,"o":34.625,"t":"2026-10-21T16:00:00Z","v":19434,"vw":34.577721},{"c":34.49,"h":34.6,"l":34.47,"n":336,"o":34.6,"t":"2026-10-21T16:15:00Z","v":11279,"vw":34.573794},{"c":34.62,"h":34.83,"l":34.47,"n":549,"o":34.48,"t":"2026-10-21T16:30:00Z","v":30031,"vw":34.583733},{"c":34.685,"h":34.72,"l":34.57,"n":382,"o":34.62,"t":"2026-10-21T16:45:00Z","v":19729,"vw":34.627754},{"c":34.72,"h":34.74,"l":34.63,"n":291,"o":34.68,"t":"2026-10-21T17:00:00Z","v":12477,"vw":34.69171},{"c":34.74,"h":34.77,"l":34.725,"n":327,"o":34.725,"t":"2026-10-21T17:15:00Z","v":13041,"vw":34.74657},{"c":34.795,"h":34.82,"l":34.735,"n":430,"o":34.755,"t":"2026-10-21T17:30:00Z","v":20963,"vw":34.753494},{"c":34.87,"h":34.92,"l":34.8,"n":268,"o":34.805,"t":"2026-10-21T17:45:00Z","v":9737,"vw":34.859201},{"c":34.87,"h":34.895,"l":34.82,"n":277,"o":34.865,"t":"2026-10-21T18:00:00Z","v":8557,"vw":34.865868},{"c":34.91,"h":34.91,"l":34.81,"n":380,"o":34.89,"t":"2026-10-21T18:15:00Z","v":10564,"vw":34.865326},{"c":35.03,"h":35.07,"l":34.91,"n":526,"o":34.9101,"t":"2026-10-21T18:30:00Z","v":31734,"vw":34.997055},{"c":34.8,"h":35.07,"l":34.78,"n":724,"o":35.07,"t":"2026-10-21T18:45:00Z","v":26996,"vw":34.906611},{"c":34.825,"h":34.825,"l":34.65,"n":520,"o":34.785,"t":"2026-10-21T19:00:00Z","v":16891,"vw":34.73837},{"c":34.91,"h":34.91,"l":34.7972,"n":440,"o":34.8,"t":"2026-10-21T19:15:00Z","v":12319,"vw":34.849126},{"c":34.9,"h":34.95,"l":34.86,"n":520,"o":34.93,"t":"2026-10-21T19:30:00Z","v":16941,"vw":34.909208},{"c":34.92,"h":34.93,"l":34.83,"n":2304,"o":34.9,"t":"2026-10-21T19:45:00Z","v":98220,"vw":34.884517},{"c":34.92,"h":34.92,"l":34.92,"n":25,"o":34.92,"t":"2026-10-21T20:00:00Z","v":167338,"vw":34.92},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-21T20:15:00Z","v":3788,"vw":34.92},{"c":34,"h":34.92,"l":34,"n":2,"o":34.92,"t":"2026-10-22T13:15:00Z","v":600,"vw":34.46},{"c":33.43,"h":34.36,"l":33.14,"n":175,"o":34,"t":"2026-10-22T13:30:00Z","v":15269,"vw":33.915316},{"c":33.785,"h":33.785,"l":33.48,"n":105,"o":33.605,"t":"2026-10-22T13:45:00Z","v":2131,"vw":33.677544},{"c":33.43,"h":33.845,"l":33.4,"n":473,"o":33.7,"t":"2026-10-22T14:00:00Z","v":22378,"vw":33.614044},{"c":32.8,"h":33.42,"l":32.8,"n":536,"o":33.405,"t":"2026-10-22T14:15:00Z","v":17925,"vw":33.169684},{"c":32.85,"h":32.905,"l":32.56,"n":762,"o":32.8,"t":"2026-10-22T14:30:00Z","v":28755,"vw":32.707869},{"c":32.8,"h":32.8,"l":32.63,"n":505,"o":32.79,"t":"2026-10-22T14:45:00Z","v":13664,"vw":32.716667},{"c":32.57,"h":32.81,"l":32.57,"n":595,"o":32.77,"t":"2026-10-22T15:00:00Z","v":21444,"vw":32.671238},{"c":32.735,"h":32.855,"l":32.57,"n":472,"o":32.57,"t":"2026-10-22T15:15:00Z","v":14828,"vw":32.711429},{"c":32.78,"h":32.82,"l":32.64,"n":401,"o":32.735,"t":"2026-10-22T15:30:00Z","v":10320,"vw":32.746908},{"c":33.005,"h":33.05,"l":32.71,"n":425,"o":32.74,"t":"2026-10-22T15:45:00Z","v":13895,"vw":32.891771},{"c":33.05,"h":33.05,"l":32.83,"n":429,"o":33.005,"t":"2026-10-22T16:00:00Z","v":14308,"vw":32.95498},{"c":33.4222,"h":33.6,"l":32.99,"n":837,"o":33.05,"t":"2026-10-22T16:15:00Z","v":42980,"vw":33.277105},{"c":33.23,"h":33.43,"l":33.23,"n":408,"o":33.43,"t":"2026-10-22T16:30:00Z","v":12885,"vw":33.312548},{"c":33.27,"h":33.34,"l":33.075,"n":624,"o":33.22,"t":"2026-10-22T16:45:00Z","v":30330,"vw":33.226372},{"c":33.8625,"h":34.08,"l":33.2425,"n":1748,"o":33.2425,"t":"2026-10-22T17:00:00Z","v":114463,"vw":33.631625},{"c":33.73,"h":33.9,"l":33.52,"n":931,"o":33.88,"t":"2026-10-22T17:15:00Z","v":51184,"vw":33.732949},{"c":33.435,"h":33.69,"l":33.36,"n":584,"o":33.69,"t":"2026-10-22T17:30:00Z","v":18249,"vw":33.48828},{"c":33.4,"h":33.485,"l":33.205,"n":502,"o":33.375,"t":"2026-10-22T17:45:00Z","v":20101,"vw":33.373899},{"c":33.21,"h":33.31,"l":33.08,"n":717,"o":33.285,"t":"2026-10-22T18:00:00Z","v":25712,"vw":33.212154},{"c":33.333,"h":33.355,"l":33.06,"n":653,"o":33.11,"t":"2026-10-22T18:15:00Z","v":28563,"vw":33.179343},{"c":33.3,"h":33.5247,"l":33.23,"n":938,"o":33.3,"t":"2026-10-22T18:30:00Z","v":54972,"vw":33.403779},{"c":33.13,"h":33.35,"l":33.13,"n":398,"o":33.35,"t":"2026-10-22T18:45:00Z","v":10398,"vw":33.19083},{"c":33.1,"h":33.19,"l":32.88,"n":882,"o":33.12,"t":"2026-10-22T19:00:00Z","v":40067,"vw":33.031653},{"c":33.093,"h":33.17,"l":32.85,"n":1379,"o":33.115,"t":"2026-10-22T19:15:00Z","v":58606,"vw":33.076211},{"c":33.13,"h":33.205,"l":33.025,"n":1279,"o":33.14,"t":"2026-10-22T19:30:00Z","v":61603,"vw":33.116104},{"c":33.42,"h":33.45,"l":33,"n":3072,"o":33.1,"t":"2026-10-22T19:45:00Z","v":145576,"vw":33.297867},{"c":34.5397,"h":35.9,"l":33.38,"n":127,"o":33.38,"t":"2026-10-22T20:00:00Z","v":237375,"vw":33.616243},{"c":35.25,"h":35.5,"l":34.5,"n":42,"o":34.5,"t":"2026-10-22T20:15:00Z","v":24096,"vw":35.115715},{"c":35.07,"h":35.45,"l":35.07,"n":49,"o":35.24,"t":"2026-10-22T20:30:00Z","v":5129,"vw":35.347604},{"c":35.2,"h":35.2,"l":34.3,"n":56,"o":34.36,"t":"2026-10-22T21:00:00Z","v":4866,"vw":34.723108},{"c":33.19,"h":35,"l":32.63,"n":127,"o":35,"t":"2026-10-22T21:15:00Z","v":8163,"vw":33.610607},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-22T21:30:00Z","v":158,"vw":33.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6616938001763268,"strike":46.44489666960545,"iv":0.9774513174275339,"gamma":0.0288545507533938,"theta":-0.03860924655170926,"vega":0.02185693409075745,"rho":0.003368478170811816,"breakevenPct":41.03769601731071},{"delta":0.2,"premium":0.9300817938282504,"strike":47.79672824686998,"iv":1.1269522412961588,"gamma":0.03037972515185785,"theta":-0.04772606514847072,"vega":0.02527413482832252,"rho":0.004482790660431434,"breakevenPct":45.888652816461786},{"delta":0.25,"premium":1.0083779774238817,"strike":44.66488090304473,"iv":0.9725831171414454,"gamma":0.043233439015818234,"theta":-0.04399966643372018,"vega":0.028021532080323857,"rho":0.005714868750936885,"breakevenPct":36.746284073259325},{"delta":0.3,"premium":1.086674161019513,"strike":41.533033559219476,"iv":0.818213992986732,"gamma":0.056087152879778626,"theta":-0.040273267718969635,"vega":0.0307689293323252,"rho":0.006946946841442337,"breakevenPct":27.603915330056868},{"delta":0.35,"premium":1.1649703446151443,"strike":38.401186215394226,"iv":0.6638448688320188,"gamma":0.06894086674373902,"theta":-0.03654686900421909,"vega":0.03351632658432654,"rho":0.00817902493194779,"breakevenPct":18.46154658685441},{"delta":0.4,"premium":1.2432665282107758,"strike":35.26933887156897,"iv":0.5094757446773052,"gamma":0.08179458060769942,"theta":-0.032820470289468544,"vega":0.03626372383632789,"rho":0.009411103022453241,"breakevenPct":9.319177843651936},{"delta":0.45,"premium":1.6295887799564273,"strike":34.37772331154684,"iv":0.5083468409586056,"gamma":0.0793156862745098,"theta":-0.032375544662309366,"vega":0.035504357298474946,"rho":0.01044014881884405,"breakevenPct":7.8063236272552965},{"delta":0.5,"premium":2.0448937908496734,"strike":33.696895424836605,"iv":0.5216366013071895,"gamma":0.07539411764705882,"theta":-0.03223937908496732,"vega":0.03441503267973856,"rho":0.011450090920164989,"breakevenPct":7.011344957144537},{"delta":0.55,"premium":2.46019880174292,"strike":33.016067538126364,"iv":0.5349263616557735,"gamma":0.07147254901960784,"theta":-0.032103213507625274,"vega":0.03332570806100218,"rho":0.01246003302148593,"breakevenPct":6.216366287033776},{"delta":0.6,"premium":2.8755038126361656,"strike":32.335239651416124,"iv":0.5482161220043573,"gamma":0.06755098039215687,"theta":-0.031967047930283224,"vega":0.032236383442265794,"rho":0.013469975122806867,"breakevenPct":5.421387616923017},{"delta":0.65,"premium":3.2908088235294124,"strike":31.65441176470588,"iv":0.5615058823529412,"gamma":0.06362941176470588,"theta":-0.031830882352941174,"vega":0.03114705882352941,"rho":0.01447991722412781,"breakevenPct":4.626408946812256},{"delta":0.7,"premium":3.706113834422658,"strike":30.973583877995644,"iv":0.5747956427015251,"gamma":0.059707843137254905,"theta":-0.03169471677559913,"vega":0.03005773420479303,"rho":0.01548985932544875,"breakevenPct":3.8314302767014974},{"delta":0.75,"premium":4.121418845315905,"strike":30.292755991285404,"iv":0.5880854030501089,"gamma":0.05578627450980392,"theta":-0.03155855119825708,"vega":0.028968409586056645,"rho":0.01649980142676969,"breakevenPct":3.0364516065907363},{"delta":0.8,"premium":5.868820628526823,"strike":28.38819798439025,"iv":0.7355684459251541,"gamma":0.04557428527621388,"theta":-0.03266822311454252,"vega":0.025816367973874467,"rho":0.016466611551075122,"breakevenPct":2.565923990769679},{"delta":0.85,"premium":8.621137520679135,"strike":25.56047514998719,"iv":0.9842850177236693,"gamma":0.030616891023957593,"theta":-0.03471773735058202,"vega":0.02110824161225074,"rho":0.015646497552368854,"breakevenPct":2.3401576966057673},{"delta":0.9,"premium":11.37345441283145,"strike":22.732752315584126,"iv":1.2330015895221846,"gamma":0.015659496771701267,"theta":-0.03676725158662152,"vega":0.016400115250627005,"rho":0.01482638355366259,"breakevenPct":2.114391402441855}],"put":[{"delta":0.1,"premium":0.8541488953723513,"strike":20.595745846504247,"iv":1.6317183109005866,"gamma":0.013379351262442983,"theta":-0.04447765411088592,"vega":0.016392661537946895,"rho":-0.00337712240361606,"breakevenPct":40.8934223020003},{"delta":0.15,"premium":0.6764227099661141,"strike":25.673636858111024,"iv":1.0154017283408747,"gamma":0.03817451796738737,"theta":-0.03180073504453283,"vega":0.02147221794294317,"rho":-0.004628395454326966,"breakevenPct":25.15804147262002},{"delta":0.2,"premium":0.5600047303689689,"strike":30.087511825922423,"iv":0.4893601229895932,"gamma":0.05988982970671712,"theta":-0.021063008514664146,"vega":0.02597852412488174,"rho":-0.005920707986724634,"breakevenPct":11.594290133073486},{"delta":0.25,"premium":0.7965231788079472,"strike":30.678807947019866,"iv":0.4830096026490066,"gamma":0.06387516556291391,"theta":-0.021488741721854304,"vega":0.02718476821192053,"rho":-0.007449274832616358,"breakevenPct":10.532081532299632},{"delta":0.3,"premium":1.0330416272469254,"strike":31.270104068117313,"iv":0.4766590823084201,"gamma":0.0678605014191107,"theta":-0.021914474929044466,"vega":0.02839101229895932,"rho":-0.008977841678508083,"breakevenPct":9.469872931525776},{"delta":0.35,"premium":1.2695600756859036,"strike":31.86140018921476,"iv":0.4703085619678335,"gamma":0.07184583727530747,"theta":-0.022340208136234628,"vega":0.029597256385998107,"rho":-0.010506408524399807,"breakevenPct":8.407664330751922},{"delta":0.4,"premium":1.5060785241248822,"strike":32.452696310312206,"iv":0.4639580416272469,"gamma":0.07583117313150425,"theta":-0.02276594134342479,"vega":0.030803500473036895,"rho":-0.012034975370291533,"breakevenPct":7.345455729978067},{"delta":0.45,"premium":1.7425969725638604,"strike":33.04399243140965,"iv":0.4576075212866604,"gamma":0.07981650898770104,"theta":-0.02319167455061495,"vega":0.03200974456007569,"rho":-0.01356354221618326,"breakevenPct":6.283247129204212},{"delta":0.5,"premium":1.9791154210028385,"strike":33.6352885525071,"iv":0.4512570009460738,"gamma":0.08380184484389783,"theta":-0.02361740775780511,"vega":0.033215988647114475,"rho":-0.015092109062074983,"breakevenPct":5.221038528430358},{"delta":0.55,"premium":2.215633869441817,"strike":34.22658467360454,"iv":0.4449064806054872,"gamma":0.08778718070009461,"theta":-0.024043140964995272,"vega":0.03442223273415326,"rho":-0.01662067590796671,"breakevenPct":4.1588299276565035},{"delta":0.6,"premium":2.4521523178807954,"strike":34.817880794701985,"iv":0.4385559602649006,"gamma":0.0917725165562914,"theta":-0.02446887417218543,"vega":0.03562847682119205,"rho":-0.01814924275385843,"breakevenPct":3.0966213268826497},{"delta":0.65,"premium":3.2351345083487955,"strike":35.80241187384045,"iv":0.4632561224489796,"gamma":0.08520055658627086,"theta":-0.024006215213358068,"vega":0.0340260667903525,"rho":-0.020083474711805396,"breakevenPct":2.4931815404441515},{"delta":0.7,"premium":4.261340445269017,"strike":36.96196660482375,"iv":0.5017765306122449,"gamma":0.07392968460111317,"theta":-0.023148144712430426,"vega":0.03117356215213358,"rho":-0.022198262817892545,"breakevenPct":2.0939336540277482},{"delta":0.75,"premium":5.287546382189239,"strike":38.12152133580705,"iv":0.5402969387755102,"gamma":0.06265881261595546,"theta":-0.02229007421150278,"vega":0.028321057513914654,"rho":-0.024313050923979698,"breakevenPct":1.6946857676113445},{"delta":0.8,"premium":6.313752319109463,"strike":39.281076066790355,"iv":0.5788173469387756,"gamma":0.051387940630797754,"theta":-0.021432003710575135,"vega":0.025468552875695726,"rho":-0.02642783903006685,"breakevenPct":1.2954378811949403},{"delta":0.85,"premium":10.854204342776152,"strike":43.904204342776154,"iv":0.785873263226025,"gamma":0.034824150970871944,"theta":-0.024132387218413105,"vega":0.021810246688324837,"rho":-0.03133207533766924,"breakevenPct":1.0479041916167708}]},"raw":{"call":[{"delta":0.15,"premium":0.6616938001763268,"strike":46.44489666960545,"iv":0.9774513174275339,"gamma":0.0288545507533938,"theta":-0.03860924655170926,"vega":0.02185693409075745,"rho":0.003368478170811816,"breakevenPct":41.03769601731071},{"delta":0.2,"premium":0.9300817938282504,"strike":47.79672824686998,"iv":1.1269522412961588,"gamma":0.03037972515185785,"theta":-0.04772606514847072,"vega":0.02527413482832252,"rho":0.004482790660431434,"breakevenPct":45.888652816461786},{"delta":0.25,"premium":1.0083779774238817,"strike":44.66488090304473,"iv":0.9725831171414454,"gamma":0.043233439015818234,"theta":-0.04399966643372018,"vega":0.028021532080323857,"rho":0.005714868750936885,"breakevenPct":36.746284073259325},{"delta":0.3,"premium":1.086674161019513,"strike":41.533033559219476,"iv":0.818213992986732,"gamma":0.056087152879778626,"theta":-0.040273267718969635,"vega":0.0307689293323252,"rho":0.006946946841442337,"breakevenPct":27.603915330056868},{"delta":0.35,"premium":1.1649703446151443,"strike":38.401186215394226,"iv":0.6638448688320188,"gamma":0.06894086674373902,"theta":-0.03654686900421909,"vega":0.03351632658432654,"rho":0.00817902493194779,"breakevenPct":18.46154658685441},{"delta":0.4,"premium":1.2432665282107758,"strike":35.26933887156897,"iv":0.5094757446773052,"gamma":0.08179458060769942,"theta":-0.032820470289468544,"vega":0.03626372383632789,"rho":0.009411103022453241,"breakevenPct":9.319177843651936},{"delta":0.45,"premium":1.6295887799564273,"strike":34.37772331154684,"iv":0.5083468409586056,"gamma":0.0793156862745098,"theta":-0.032375544662309366,"vega":0.035504357298474946,"rho":0.01044014881884405,"breakevenPct":7.8063236272552965},{"delta":0.5,"premium":2.0448937908496734,"strike":33.696895424836605,"iv":0.5216366013071895,"gamma":0.07539411764705882,"theta":-0.03223937908496732,"vega":0.03441503267973856,"rho":0.011450090920164989,"breakevenPct":7.011344957144537},{"delta":0.55,"premium":2.46019880174292,"strike":33.016067538126364,"iv":0.5349263616557735,"gamma":0.07147254901960784,"theta":-0.032103213507625274,"vega":0.03332570806100218,"rho":0.01246003302148593,"breakevenPct":6.216366287033776},{"delta":0.6,"premium":2.8755038126361656,"strike":32.335239651416124,"iv":0.5482161220043573,"gamma":0.06755098039215687,"theta":-0.031967047930283224,"vega":0.032236383442265794,"rho":0.013469975122806867,"breakevenPct":5.421387616923017},{"delta":0.65,"premium":3.2908088235294124,"strike":31.65441176470588,"iv":0.5615058823529412,"gamma":0.06362941176470588,"theta":-0.031830882352941174,"vega":0.03114705882352941,"rho":0.01447991722412781,"breakevenPct":4.626408946812256},{"delta":0.7,"premium":3.706113834422658,"strike":30.973583877995644,"iv":0.5747956427015251,"gamma":0.059707843137254905,"theta":-0.03169471677559913,"vega":0.03005773420479303,"rho":0.01548985932544875,"breakevenPct":3.8314302767014974},{"delta":0.75,"premium":4.121418845315905,"strike":30.292755991285404,"iv":0.5880854030501089,"gamma":0.05578627450980392,"theta":-0.03155855119825708,"vega":0.028968409586056645,"rho":0.01649980142676969,"breakevenPct":3.0364516065907363},{"delta":0.8,"premium":5.868820628526823,"strike":28.38819798439025,"iv":0.7355684459251541,"gamma":0.04557428527621388,"theta":-0.03266822311454252,"vega":0.025816367973874467,"rho":0.016466611551075122,"breakevenPct":2.565923990769679},{"delta":0.85,"premium":8.621137520679135,"strike":25.56047514998719,"iv":0.9842850177236693,"gamma":0.030616891023957593,"theta":-0.03471773735058202,"vega":0.02110824161225074,"rho":0.015646497552368854,"breakevenPct":2.3401576966057673},{"delta":0.9,"premium":11.37345441283145,"strike":22.732752315584126,"iv":1.2330015895221846,"gamma":0.015659496771701267,"theta":-0.03676725158662152,"vega":0.016400115250627005,"rho":0.01482638355366259,"breakevenPct":2.114391402441855}],"put":[{"delta":0.1,"premium":0.8541488953723513,"strike":20.595745846504247,"iv":1.6317183109005866,"gamma":0.013379351262442983,"theta":-0.04447765411088592,"vega":0.016392661537946895,"rho":-0.00337712240361606,"breakevenPct":40.8934223020003},{"delta":0.15,"premium":0.6764227099661141,"strike":25.673636858111024,"iv":1.0154017283408747,"gamma":0.03817451796738737,"theta":-0.03180073504453283,"vega":0.02147221794294317,"rho":-0.004628395454326966,"breakevenPct":25.15804147262002},{"delta":0.2,"premium":0.5600047303689689,"strike":30.087511825922423,"iv":0.4893601229895932,"gamma":0.05988982970671712,"theta":-0.021063008514664146,"vega":0.02597852412488174,"rho":-0.005920707986724634,"breakevenPct":11.594290133073486},{"delta":0.25,"premium":0.7965231788079472,"strike":30.678807947019866,"iv":0.4830096026490066,"gamma":0.06387516556291391,"theta":-0.021488741721854304,"vega":0.02718476821192053,"rho":-0.007449274832616358,"breakevenPct":10.532081532299632},{"delta":0.3,"premium":1.0330416272469254,"strike":31.270104068117313,"iv":0.4766590823084201,"gamma":0.0678605014191107,"theta":-0.021914474929044466,"vega":0.02839101229895932,"rho":-0.008977841678508083,"breakevenPct":9.469872931525776},{"delta":0.35,"premium":1.2695600756859036,"strike":31.86140018921476,"iv":0.4703085619678335,"gamma":0.07184583727530747,"theta":-0.022340208136234628,"vega":0.029597256385998107,"rho":-0.010506408524399807,"breakevenPct":8.407664330751922},{"delta":0.4,"premium":1.5060785241248822,"strike":32.452696310312206,"iv":0.4639580416272469,"gamma":0.07583117313150425,"theta":-0.02276594134342479,"vega":0.030803500473036895,"rho":-0.012034975370291533,"breakevenPct":7.345455729978067},{"delta":0.45,"premium":1.7425969725638604,"strike":33.04399243140965,"iv":0.4576075212866604,"gamma":0.07981650898770104,"theta":-0.02319167455061495,"vega":0.03200974456007569,"rho":-0.01356354221618326,"breakevenPct":6.283247129204212},{"delta":0.5,"premium":1.9791154210028385,"strike":33.6352885525071,"iv":0.4512570009460738,"gamma":0.08380184484389783,"theta":-0.02361740775780511,"vega":0.033215988647114475,"rho":-0.015092109062074983,"breakevenPct":5.221038528430358},{"delta":0.55,"premium":2.215633869441817,"strike":34.22658467360454,"iv":0.4449064806054872,"gamma":0.08778718070009461,"theta":-0.024043140964995272,"vega":0.03442223273415326,"rho":-0.01662067590796671,"breakevenPct":4.1588299276565035},{"delta":0.6,"premium":2.4521523178807954,"strike":34.817880794701985,"iv":0.4385559602649006,"gamma":0.0917725165562914,"theta":-0.02446887417218543,"vega":0.03562847682119205,"rho":-0.01814924275385843,"breakevenPct":3.0966213268826497},{"delta":0.65,"premium":3.2351345083487955,"strike":35.80241187384045,"iv":0.4632561224489796,"gamma":0.08520055658627086,"theta":-0.024006215213358068,"vega":0.0340260667903525,"rho":-0.020083474711805396,"breakevenPct":2.4931815404441515},{"delta":0.7,"premium":4.261340445269017,"strike":36.96196660482375,"iv":0.5017765306122449,"gamma":0.07392968460111317,"theta":-0.023148144712430426,"vega":0.03117356215213358,"rho":-0.022198262817892545,"breakevenPct":2.0939336540277482},{"delta":0.75,"premium":5.287546382189239,"strike":38.12152133580705,"iv":0.5402969387755102,"gamma":0.06265881261595546,"theta":-0.02229007421150278,"vega":0.028321057513914654,"rho":-0.024313050923979698,"breakevenPct":1.6946857676113445},{"delta":0.8,"premium":6.313752319109463,"strike":39.281076066790355,"iv":0.5788173469387756,"gamma":0.051387940630797754,"theta":-0.021432003710575135,"vega":0.025468552875695726,"rho":-0.02642783903006685,"breakevenPct":1.2954378811949403},{"delta":0.85,"premium":10.854204342776152,"strike":43.904204342776154,"iv":0.785873263226025,"gamma":0.034824150970871944,"theta":-0.024132387218413105,"vega":0.021810246688324837,"rho":-0.03133207533766924,"breakevenPct":1.0479041916167708}]}},"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"}}