{"symbol":"KOID","url":"https://intraalpha.com/companies/KOID","capturedAt":"2026-10-23T00:21:48.983Z","state":"ready","quote":{"symbol":"KOID","last_price":32.2957,"prev_close":33.91,"regular_close":32.48,"change":-1.6143,"change_pct":-4.7605,"regular_change":-1.43,"regular_change_pct":-4.217,"extended_change":-0.1843,"extended_change_pct":-0.5674,"bid":32.5,"ask":34,"bid_size":200,"ask_size":100,"volume":144662,"vwap":32.577674,"open":33.13,"high":33.23,"low":32.36,"close":32.48,"trade_count":1659,"last_trade_at":"2026-10-22T22:11:20.271275584Z","last_quote_at":"2026-10-22T23:55:03.822964797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":341700000,"net_expense_ratio":0.0069,"portfolio_turnover":0.27,"dividend_yield":0.0075,"inception_date":"2025-06-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:48.328280+00:00"},"optionObservedAt":"2026-10-22T19:59:16.407Z","bars":[{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-16T11:00:00Z","v":101,"vw":33.14},{"c":32.9,"h":32.95,"l":32.81,"n":70,"o":32.95,"t":"2026-10-16T13:30:00Z","v":5177,"vw":32.922354},{"c":32.88,"h":32.88,"l":32.785,"n":55,"o":32.82,"t":"2026-10-16T13:35:00Z","v":4568,"vw":32.834963},{"c":32.9,"h":32.9,"l":32.9,"n":8,"o":32.9,"t":"2026-10-16T13:40:00Z","v":157,"vw":32.9},{"c":32.925,"h":33.04,"l":32.91,"n":45,"o":32.968,"t":"2026-10-16T13:45:00Z","v":4395,"vw":32.969377},{"c":32.92,"h":32.92,"l":32.83,"n":16,"o":32.86,"t":"2026-10-16T13:50:00Z","v":2026,"vw":32.881409},{"c":32.92,"h":32.93,"l":32.88,"n":39,"o":32.89,"t":"2026-10-16T13:55:00Z","v":3011,"vw":32.918994},{"c":32.9652,"h":32.9652,"l":32.92,"n":34,"o":32.92,"t":"2026-10-16T14:00:00Z","v":2482,"vw":32.944334},{"c":32.92,"h":32.9689,"l":32.87,"n":16,"o":32.92,"t":"2026-10-16T14:05:00Z","v":1124,"vw":32.929633},{"c":32.95,"h":32.95,"l":32.91,"n":15,"o":32.92,"t":"2026-10-16T14:10:00Z","v":806,"vw":32.930312},{"c":32.945,"h":32.98,"l":32.94,"n":24,"o":32.94,"t":"2026-10-16T14:15:00Z","v":1370,"vw":32.948625},{"c":33.01,"h":33.01,"l":32.9481,"n":20,"o":32.9481,"t":"2026-10-16T14:20:00Z","v":3406,"vw":32.961616},{"c":32.995,"h":33,"l":32.995,"n":10,"o":33,"t":"2026-10-16T14:25:00Z","v":701,"vw":32.9975},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-16T14:30:00Z","v":606,"vw":33},{"c":33.08,"h":33.08,"l":33.07,"n":11,"o":33.07,"t":"2026-10-16T14:35:00Z","v":797,"vw":33.075556},{"c":33.045,"h":33.115,"l":33.045,"n":18,"o":33.07,"t":"2026-10-16T14:40:00Z","v":2065,"vw":33.068824},{"c":33.055,"h":33.12,"l":33.0503,"n":34,"o":33.1,"t":"2026-10-16T14:50:00Z","v":8090,"vw":33.081734},{"c":33.07,"h":33.07,"l":33.01,"n":7,"o":33.042,"t":"2026-10-16T14:55:00Z","v":1036,"vw":33.034941},{"c":32.975,"h":33.0684,"l":32.975,"n":22,"o":33.0684,"t":"2026-10-16T15:00:00Z","v":2969,"vw":33.043316},{"c":32.9,"h":32.95,"l":32.9,"n":13,"o":32.95,"t":"2026-10-16T15:05:00Z","v":997,"vw":32.934118},{"c":32.855,"h":32.88,"l":32.81,"n":26,"o":32.8151,"t":"2026-10-16T15:10:00Z","v":2084,"vw":32.83763},{"c":32.83,"h":32.86,"l":32.83,"n":8,"o":32.86,"t":"2026-10-16T15:20:00Z","v":1023,"vw":32.846252},{"c":32.84,"h":32.84,"l":32.81,"n":6,"o":32.81,"t":"2026-10-16T15:25:00Z","v":365,"vw":32.82},{"c":32.88,"h":32.88,"l":32.85,"n":11,"o":32.85,"t":"2026-10-16T15:30:00Z","v":1512,"vw":32.85761},{"c":32.87,"h":32.8795,"l":32.855,"n":8,"o":32.855,"t":"2026-10-16T15:35:00Z","v":748,"vw":32.866636},{"c":32.855,"h":32.855,"l":32.855,"n":3,"o":32.855,"t":"2026-10-16T15:40:00Z","v":259,"vw":32.855},{"c":32.8899,"h":32.8899,"l":32.86,"n":7,"o":32.86,"t":"2026-10-16T15:45:00Z","v":1120,"vw":32.886311},{"c":32.8247,"h":32.825,"l":32.8247,"n":8,"o":32.825,"t":"2026-10-16T15:50:00Z","v":534,"vw":32.82488},{"c":32.735,"h":32.735,"l":32.735,"n":1,"o":32.735,"t":"2026-10-16T16:00:00Z","v":240,"vw":32.735},{"c":32.78,"h":32.78,"l":32.77,"n":30,"o":32.77,"t":"2026-10-16T16:05:00Z","v":1451,"vw":32.77509},{"c":32.805,"h":32.805,"l":32.805,"n":2,"o":32.805,"t":"2026-10-16T16:10:00Z","v":302,"vw":32.805},{"c":32.785,"h":32.785,"l":32.785,"n":2,"o":32.785,"t":"2026-10-16T16:30:00Z","v":182,"vw":32.785},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-16T16:40:00Z","v":112,"vw":32.79},{"c":32.69,"h":32.76,"l":32.69,"n":23,"o":32.76,"t":"2026-10-16T16:45:00Z","v":1064,"vw":32.739801},{"c":32.73,"h":32.73,"l":32.7,"n":10,"o":32.7,"t":"2026-10-16T16:50:00Z","v":5414,"vw":32.729431},{"c":32.725,"h":32.725,"l":32.72,"n":11,"o":32.72,"t":"2026-10-16T16:55:00Z","v":1666,"vw":32.721116},{"c":32.7,"h":32.7244,"l":32.7,"n":11,"o":32.72,"t":"2026-10-16T17:00:00Z","v":1587,"vw":32.719855},{"c":32.63,"h":32.63,"l":32.63,"n":8,"o":32.63,"t":"2026-10-16T17:05:00Z","v":736,"vw":32.63},{"c":32.58,"h":32.6,"l":32.58,"n":9,"o":32.6,"t":"2026-10-16T17:15:00Z","v":534,"vw":32.594759},{"c":32.57,"h":32.57,"l":32.57,"n":5,"o":32.57,"t":"2026-10-16T17:20:00Z","v":510,"vw":32.57},{"c":32.645,"h":32.65,"l":32.59,"n":30,"o":32.59,"t":"2026-10-16T17:25:00Z","v":4119,"vw":32.629011},{"c":32.7099,"h":32.7099,"l":32.7099,"n":4,"o":32.7099,"t":"2026-10-16T17:30:00Z","v":334,"vw":32.7099},{"c":32.63,"h":32.635,"l":32.63,"n":6,"o":32.635,"t":"2026-10-16T17:35:00Z","v":1158,"vw":32.633889},{"c":32.69,"h":32.78,"l":32.62,"n":28,"o":32.6594,"t":"2026-10-16T17:40:00Z","v":2060,"vw":32.669473},{"c":32.65,"h":32.705,"l":32.63,"n":18,"o":32.705,"t":"2026-10-16T17:45:00Z","v":933,"vw":32.6558},{"c":32.68,"h":32.68,"l":32.63,"n":5,"o":32.63,"t":"2026-10-16T17:50:00Z","v":402,"vw":32.647427},{"c":32.5901,"h":32.5901,"l":32.59,"n":50,"o":32.59,"t":"2026-10-16T17:55:00Z","v":937,"vw":32.590038},{"c":32.5,"h":32.55,"l":32.5,"n":33,"o":32.55,"t":"2026-10-16T18:00:00Z","v":1285,"vw":32.523367},{"c":32.53,"h":32.54,"l":32.5001,"n":11,"o":32.505,"t":"2026-10-16T18:05:00Z","v":1530,"vw":32.517185},{"c":32.56,"h":32.56,"l":32.4977,"n":47,"o":32.5,"t":"2026-10-16T18:10:00Z","v":11811,"vw":32.550023},{"c":32.54,"h":32.5601,"l":32.54,"n":17,"o":32.56,"t":"2026-10-16T18:15:00Z","v":3759,"vw":32.552556},{"c":32.52,"h":32.525,"l":32.48,"n":12,"o":32.525,"t":"2026-10-16T18:20:00Z","v":2882,"vw":32.499565},{"c":32.52,"h":32.52,"l":32.51,"n":6,"o":32.51,"t":"2026-10-16T18:25:00Z","v":3497,"vw":32.518836},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-16T18:30:00Z","v":105,"vw":32.5},{"c":32.5,"h":32.5,"l":32.48,"n":8,"o":32.48,"t":"2026-10-16T18:35:00Z","v":756,"vw":32.490809},{"c":32.45,"h":32.46,"l":32.45,"n":8,"o":32.46,"t":"2026-10-16T18:40:00Z","v":441,"vw":32.456667},{"c":32.45,"h":32.4503,"l":32.45,"n":22,"o":32.4503,"t":"2026-10-16T18:45:00Z","v":2944,"vw":32.450065},{"c":32.45,"h":32.49,"l":32.41,"n":8,"o":32.41,"t":"2026-10-16T18:50:00Z","v":6000,"vw":32.445779},{"c":32.37,"h":32.415,"l":32.37,"n":25,"o":32.41,"t":"2026-10-16T18:55:00Z","v":12150,"vw":32.380796},{"c":32.37,"h":32.46,"l":32.37,"n":10,"o":32.3925,"t":"2026-10-16T19:00:00Z","v":3360,"vw":32.411515},{"c":32.36,"h":32.37,"l":32.36,"n":10,"o":32.37,"t":"2026-10-16T19:05:00Z","v":399,"vw":32.363717},{"c":32.53,"h":32.53,"l":32.3828,"n":19,"o":32.3828,"t":"2026-10-16T19:10:00Z","v":763,"vw":32.424315},{"c":32.455,"h":32.57,"l":32.43,"n":14,"o":32.56,"t":"2026-10-16T19:15:00Z","v":818,"vw":32.505},{"c":32.495,"h":32.495,"l":32.43,"n":8,"o":32.43,"t":"2026-10-16T19:20:00Z","v":1403,"vw":32.464601},{"c":32.505,"h":32.515,"l":32.46,"n":9,"o":32.515,"t":"2026-10-16T19:25:00Z","v":1025,"vw":32.479444},{"c":32.47,"h":32.51,"l":32.47,"n":24,"o":32.51,"t":"2026-10-16T19:30:00Z","v":3269,"vw":32.483197},{"c":32.39,"h":32.4,"l":32.39,"n":7,"o":32.4,"t":"2026-10-16T19:40:00Z","v":589,"vw":32.397561},{"c":32.47,"h":32.47,"l":32.4,"n":6,"o":32.4,"t":"2026-10-16T19:45:00Z","v":408,"vw":32.425944},{"c":32.4202,"h":32.4202,"l":32.42,"n":4,"o":32.42,"t":"2026-10-16T19:50:00Z","v":621,"vw":32.4201},{"c":32.445,"h":32.465,"l":32.41,"n":13,"o":32.465,"t":"2026-10-16T19:55:00Z","v":883,"vw":32.445},{"c":32.47,"h":32.47,"l":32.47,"n":9,"o":32.47,"t":"2026-10-16T20:00:00Z","v":509,"vw":32.47},{"c":32.2406,"h":32.2975,"l":32.2406,"n":2,"o":32.2975,"t":"2026-10-16T22:05:00Z","v":340,"vw":32.257335},{"c":33.02,"h":33.02,"l":33.02,"n":3,"o":33.02,"t":"2026-10-19T11:00:00Z","v":269,"vw":33.02},{"c":33.36,"h":33.43,"l":33.2,"n":126,"o":33.37,"t":"2026-10-19T13:30:00Z","v":23467,"vw":33.303816},{"c":33.21,"h":33.31,"l":33.21,"n":60,"o":33.31,"t":"2026-10-19T13:35:00Z","v":7798,"vw":33.261036},{"c":33.3,"h":33.3,"l":33.3,"n":9,"o":33.3,"t":"2026-10-19T13:40:00Z","v":575,"vw":33.3},{"c":33.24,"h":33.26,"l":33.19,"n":26,"o":33.21,"t":"2026-10-19T13:45:00Z","v":1317,"vw":33.21567},{"c":33.2499,"h":33.2499,"l":33.18,"n":8,"o":33.24,"t":"2026-10-19T13:50:00Z","v":2255,"vw":33.215346},{"c":33.17,"h":33.1989,"l":33.13,"n":20,"o":33.1989,"t":"2026-10-19T13:55:00Z","v":1639,"vw":33.163456},{"c":33.135,"h":33.135,"l":33.1,"n":17,"o":33.125,"t":"2026-10-19T14:00:00Z","v":3509,"vw":33.103398},{"c":33.0301,"h":33.09,"l":33.0301,"n":21,"o":33.05,"t":"2026-10-19T14:05:00Z","v":6294,"vw":33.078756},{"c":33.16,"h":33.16,"l":33.04,"n":13,"o":33.04,"t":"2026-10-19T14:10:00Z","v":3036,"vw":33.053333},{"c":33.235,"h":33.26,"l":33.185,"n":99,"o":33.19,"t":"2026-10-19T14:15:00Z","v":5327,"vw":33.232265},{"c":33.22,"h":33.26,"l":33.205,"n":108,"o":33.26,"t":"2026-10-19T14:20:00Z","v":10971,"vw":33.241307},{"c":33.23,"h":33.23,"l":33.2,"n":9,"o":33.2,"t":"2026-10-19T14:25:00Z","v":800,"vw":33.20841},{"c":33.09,"h":33.155,"l":33.09,"n":24,"o":33.155,"t":"2026-10-19T14:30:00Z","v":6278,"vw":33.115318},{"c":33.11,"h":33.145,"l":33.1,"n":19,"o":33.11,"t":"2026-10-19T14:35:00Z","v":4492,"vw":33.130871},{"c":33.17,"h":33.17,"l":33.13,"n":8,"o":33.13,"t":"2026-10-19T14:40:00Z","v":2640,"vw":33.132857},{"c":33.2,"h":33.21,"l":33.18,"n":22,"o":33.21,"t":"2026-10-19T14:45:00Z","v":4823,"vw":33.208828},{"c":33.15,"h":33.166,"l":33.145,"n":18,"o":33.15,"t":"2026-10-19T14:50:00Z","v":2238,"vw":33.160272},{"c":33.19,"h":33.19,"l":33.15,"n":19,"o":33.15,"t":"2026-10-19T14:55:00Z","v":1040,"vw":33.160896},{"c":33.225,"h":33.23,"l":33.185,"n":27,"o":33.21,"t":"2026-10-19T15:00:00Z","v":1261,"vw":33.210294},{"c":33.25,"h":33.25,"l":33.24,"n":6,"o":33.24,"t":"2026-10-19T15:05:00Z","v":346,"vw":33.243333},{"c":33.26,"h":33.28,"l":33.22,"n":7,"o":33.22,"t":"2026-10-19T15:10:00Z","v":954,"vw":33.2675},{"c":33.3,"h":33.3,"l":33.25,"n":13,"o":33.25,"t":"2026-10-19T15:15:00Z","v":476,"vw":33.264286},{"c":33.325,"h":33.325,"l":33.31,"n":9,"o":33.32,"t":"2026-10-19T15:20:00Z","v":1035,"vw":33.319878},{"c":33.36,"h":33.38,"l":33.335,"n":39,"o":33.335,"t":"2026-10-19T15:25:00Z","v":5426,"vw":33.350106},{"c":33.345,"h":33.36,"l":33.33,"n":8,"o":33.36,"t":"2026-10-19T15:30:00Z","v":520,"vw":33.34875},{"c":33.3701,"h":33.3701,"l":33.36,"n":8,"o":33.36,"t":"2026-10-19T15:35:00Z","v":361,"vw":33.366954},{"c":33.385,"h":33.39,"l":33.37,"n":12,"o":33.37,"t":"2026-10-19T15:40:00Z","v":567,"vw":33.38361},{"c":33.355,"h":33.355,"l":33.355,"n":9,"o":33.355,"t":"2026-10-19T15:45:00Z","v":334,"vw":33.355},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-10-19T15:50:00Z","v":290,"vw":33.36},{"c":33.35,"h":33.35,"l":33.34,"n":8,"o":33.35,"t":"2026-10-19T15:55:00Z","v":569,"vw":33.348095},{"c":33.26,"h":33.31,"l":33.25,"n":20,"o":33.31,"t":"2026-10-19T16:00:00Z","v":1690,"vw":33.285772},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-19T16:05:00Z","v":132,"vw":33.27},{"c":33.265,"h":33.265,"l":33.265,"n":1,"o":33.265,"t":"2026-10-19T16:10:00Z","v":100,"vw":33.265},{"c":33.26,"h":33.26,"l":33.25,"n":11,"o":33.26,"t":"2026-10-19T16:15:00Z","v":4804,"vw":33.255534},{"c":33.225,"h":33.24,"l":33.21,"n":51,"o":33.22,"t":"2026-10-19T16:20:00Z","v":3313,"vw":33.225501},{"c":33.25,"h":33.25,"l":33.25,"n":6,"o":33.25,"t":"2026-10-19T16:25:00Z","v":240,"vw":33.25},{"c":33.21,"h":33.22,"l":33.21,"n":10,"o":33.21,"t":"2026-10-19T16:35:00Z","v":1121,"vw":33.212222},{"c":33.21,"h":33.21,"l":33.21,"n":4,"o":33.21,"t":"2026-10-19T16:40:00Z","v":225,"vw":33.21},{"c":33.165,"h":33.21,"l":33.16,"n":13,"o":33.21,"t":"2026-10-19T16:45:00Z","v":2055,"vw":33.195878},{"c":33.12,"h":33.165,"l":33.12,"n":15,"o":33.165,"t":"2026-10-19T16:50:00Z","v":1099,"vw":33.143452},{"c":33.13,"h":33.17,"l":33.13,"n":9,"o":33.15,"t":"2026-10-19T16:55:00Z","v":1708,"vw":33.163425},{"c":33.12,"h":33.1799,"l":33.12,"n":6,"o":33.1799,"t":"2026-10-19T17:00:00Z","v":368,"vw":33.139967},{"c":33.11,"h":33.12,"l":33.11,"n":11,"o":33.12,"t":"2026-10-19T17:05:00Z","v":377,"vw":33.113846},{"c":33.095,"h":33.11,"l":33.08,"n":8,"o":33.11,"t":"2026-10-19T17:10:00Z","v":3105,"vw":33.102403},{"c":33.09,"h":33.115,"l":33.09,"n":26,"o":33.0948,"t":"2026-10-19T17:15:00Z","v":2868,"vw":33.097159},{"c":33.13,"h":33.13,"l":33.05,"n":36,"o":33.12,"t":"2026-10-19T17:25:00Z","v":25392,"vw":33.116424},{"c":33.105,"h":33.105,"l":33.1,"n":20,"o":33.1,"t":"2026-10-19T17:30:00Z","v":1424,"vw":33.102807},{"c":33.08,"h":33.08,"l":33.08,"n":6,"o":33.08,"t":"2026-10-19T17:35:00Z","v":486,"vw":33.08},{"c":33.09,"h":33.09,"l":33.05,"n":25,"o":33.08,"t":"2026-10-19T17:40:00Z","v":2468,"vw":33.075138},{"c":33.04,"h":33.1,"l":33.04,"n":12,"o":33.1,"t":"2026-10-19T17:45:00Z","v":1126,"vw":33.069289},{"c":33.03,"h":33.06,"l":33.03,"n":8,"o":33.06,"t":"2026-10-19T17:50:00Z","v":835,"vw":33.054718},{"c":33.07,"h":33.07,"l":33.0537,"n":10,"o":33.0537,"t":"2026-10-19T17:55:00Z","v":1207,"vw":33.056358},{"c":33.0999,"h":33.0999,"l":33.0999,"n":4,"o":33.0999,"t":"2026-10-19T18:00:00Z","v":177,"vw":33.0999},{"c":33.07,"h":33.07,"l":33.05,"n":8,"o":33.06,"t":"2026-10-19T18:05:00Z","v":1909,"vw":33.060572},{"c":33.08,"h":33.0999,"l":33.06,"n":12,"o":33.0999,"t":"2026-10-19T18:10:00Z","v":1728,"vw":33.070919},{"c":33.09,"h":33.09,"l":33.09,"n":4,"o":33.09,"t":"2026-10-19T18:15:00Z","v":518,"vw":33.09},{"c":33.03,"h":33.06,"l":33.03,"n":32,"o":33.05,"t":"2026-10-19T18:20:00Z","v":2036,"vw":33.045416},{"c":33.025,"h":33.025,"l":33.01,"n":14,"o":33.01,"t":"2026-10-19T18:25:00Z","v":1490,"vw":33.012105},{"c":33.0304,"h":33.0304,"l":33.0304,"n":3,"o":33.0304,"t":"2026-10-19T18:30:00Z","v":167,"vw":33.0304},{"c":33.04,"h":33.04,"l":32.99,"n":60,"o":33,"t":"2026-10-19T18:35:00Z","v":5508,"vw":33.014913},{"c":33.045,"h":33.045,"l":33.045,"n":3,"o":33.045,"t":"2026-10-19T18:40:00Z","v":237,"vw":33.045},{"c":33.03,"h":33.09,"l":33.03,"n":15,"o":33.09,"t":"2026-10-19T18:45:00Z","v":1425,"vw":33.056018},{"c":33.065,"h":33.065,"l":33.065,"n":4,"o":33.065,"t":"2026-10-19T18:55:00Z","v":477,"vw":33.065},{"c":33.09,"h":33.09,"l":33.08,"n":12,"o":33.08,"t":"2026-10-19T19:00:00Z","v":613,"vw":33.086},{"c":33.065,"h":33.1,"l":33.02,"n":19,"o":33.1,"t":"2026-10-19T19:05:00Z","v":4600,"vw":33.082377},{"c":33.01,"h":33.065,"l":33.01,"n":72,"o":33.02,"t":"2026-10-19T19:10:00Z","v":27286,"vw":33.017115},{"c":33.09,"h":33.09,"l":33.0118,"n":9,"o":33.055,"t":"2026-10-19T19:15:00Z","v":21294,"vw":33.012629},{"c":33.2,"h":33.21,"l":33.0394,"n":75,"o":33.0394,"t":"2026-10-19T19:20:00Z","v":18724,"vw":33.137541},{"c":33.19,"h":33.19,"l":33.19,"n":9,"o":33.19,"t":"2026-10-19T19:25:00Z","v":1205,"vw":33.19},{"c":33.14,"h":33.14,"l":33.09,"n":12,"o":33.135,"t":"2026-10-19T19:30:00Z","v":1059,"vw":33.131341},{"c":33.1327,"h":33.1327,"l":33.1327,"n":2,"o":33.1327,"t":"2026-10-19T19:35:00Z","v":344,"vw":33.1327},{"c":33.13,"h":33.13,"l":33.13,"n":9,"o":33.13,"t":"2026-10-19T19:40:00Z","v":579,"vw":33.13},{"c":33.0611,"h":33.13,"l":33.0611,"n":8,"o":33.13,"t":"2026-10-19T19:45:00Z","v":1153,"vw":33.074552},{"c":33.0542,"h":33.06,"l":33.0542,"n":7,"o":33.06,"t":"2026-10-19T19:50:00Z","v":512,"vw":33.057323},{"c":33,"h":33.05,"l":33,"n":45,"o":33.05,"t":"2026-10-19T19:55:00Z","v":2665,"vw":33.026161},{"c":33.41,"h":33.41,"l":33.05,"n":15,"o":33.05,"t":"2026-10-19T20:00:00Z","v":804,"vw":33.286842},{"c":33,"h":33,"l":33,"n":14,"o":33,"t":"2026-10-20T11:05:00Z","v":166,"vw":33},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-20T12:00:00Z","v":450,"vw":32.82},{"c":33.12,"h":33.12,"l":33.12,"n":33,"o":33.12,"t":"2026-10-20T13:30:00Z","v":1093,"vw":33.12},{"c":33.19,"h":33.1995,"l":33.12,"n":20,"o":33.12,"t":"2026-10-20T13:35:00Z","v":1708,"vw":33.162349},{"c":32.9818,"h":33.09,"l":32.9818,"n":71,"o":33.09,"t":"2026-10-20T13:40:00Z","v":6808,"vw":33.011793},{"c":33.02,"h":33.1,"l":32.96,"n":47,"o":32.96,"t":"2026-10-20T13:45:00Z","v":6314,"vw":33.029308},{"c":33.12,"h":33.13,"l":33.01,"n":67,"o":33.025,"t":"2026-10-20T13:50:00Z","v":7016,"vw":33.108687},{"c":33.26,"h":33.26,"l":33.13,"n":22,"o":33.17,"t":"2026-10-20T13:55:00Z","v":2097,"vw":33.173187},{"c":33.305,"h":33.305,"l":33.28,"n":7,"o":33.28,"t":"2026-10-20T14:00:00Z","v":272,"vw":33.294583},{"c":33.39,"h":33.39,"l":33.36,"n":4,"o":33.375,"t":"2026-10-20T14:05:00Z","v":805,"vw":33.376452},{"c":33.28,"h":33.33,"l":33.28,"n":6,"o":33.33,"t":"2026-10-20T14:10:00Z","v":293,"vw":33.305248},{"c":33.405,"h":33.42,"l":33.392,"n":13,"o":33.42,"t":"2026-10-20T14:15:00Z","v":1604,"vw":33.414516},{"c":33.5567,"h":33.5567,"l":33.5567,"n":2,"o":33.5567,"t":"2026-10-20T14:20:00Z","v":182,"vw":33.5567},{"c":33.715,"h":33.715,"l":33.56,"n":7,"o":33.56,"t":"2026-10-20T14:25:00Z","v":335,"vw":33.653},{"c":33.73,"h":33.76,"l":33.73,"n":8,"o":33.7355,"t":"2026-10-20T14:30:00Z","v":2059,"vw":33.739764},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-20T14:35:00Z","v":160,"vw":33.68},{"c":33.745,"h":33.745,"l":33.68,"n":3,"o":33.68,"t":"2026-10-20T14:40:00Z","v":450,"vw":33.7125},{"c":33.705,"h":33.7785,"l":33.705,"n":14,"o":33.72,"t":"2026-10-20T14:45:00Z","v":2490,"vw":33.734626},{"c":33.73,"h":33.76,"l":33.705,"n":10,"o":33.705,"t":"2026-10-20T14:50:00Z","v":696,"vw":33.74181},{"c":33.8,"h":33.8,"l":33.795,"n":9,"o":33.795,"t":"2026-10-20T14:55:00Z","v":1121,"vw":33.799545},{"c":33.73,"h":33.76,"l":33.73,"n":10,"o":33.74,"t":"2026-10-20T15:00:00Z","v":1058,"vw":33.7405},{"c":33.725,"h":33.785,"l":33.725,"n":8,"o":33.74,"t":"2026-10-20T15:05:00Z","v":2065,"vw":33.742568},{"c":33.69,"h":33.78,"l":33.68,"n":13,"o":33.78,"t":"2026-10-20T15:10:00Z","v":444,"vw":33.716667},{"c":33.63,"h":33.63,"l":33.56,"n":11,"o":33.56,"t":"2026-10-20T15:15:00Z","v":1874,"vw":33.595173},{"c":33.57,"h":33.57,"l":33.54,"n":30,"o":33.54,"t":"2026-10-20T15:25:00Z","v":3148,"vw":33.568972},{"c":33.52,"h":33.57,"l":33.51,"n":111,"o":33.57,"t":"2026-10-20T15:30:00Z","v":15093,"vw":33.55597},{"c":33.5,"h":33.57,"l":33.5,"n":10,"o":33.57,"t":"2026-10-20T15:35:00Z","v":880,"vw":33.53438},{"c":33.61,"h":33.61,"l":33.53,"n":11,"o":33.53,"t":"2026-10-20T15:40:00Z","v":1391,"vw":33.548222},{"c":33.58,"h":33.58,"l":33.58,"n":6,"o":33.58,"t":"2026-10-20T15:45:00Z","v":214,"vw":33.58},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-10-20T15:55:00Z","v":1005,"vw":33.63},{"c":33.61,"h":33.62,"l":33.61,"n":4,"o":33.62,"t":"2026-10-20T16:00:00Z","v":400,"vw":33.6175},{"c":33.64,"h":33.64,"l":33.62,"n":6,"o":33.62,"t":"2026-10-20T16:05:00Z","v":402,"vw":33.630036},{"c":33.555,"h":33.5945,"l":33.555,"n":4,"o":33.5945,"t":"2026-10-20T16:15:00Z","v":616,"vw":33.568167},{"c":33.58,"h":33.58,"l":33.55,"n":2,"o":33.55,"t":"2026-10-20T16:20:00Z","v":200,"vw":33.565},{"c":33.65,"h":33.65,"l":33.54,"n":8,"o":33.54,"t":"2026-10-20T16:25:00Z","v":1228,"vw":33.603719},{"c":33.62,"h":33.6332,"l":33.605,"n":11,"o":33.63,"t":"2026-10-20T16:30:00Z","v":1259,"vw":33.618928},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-20T16:35:00Z","v":100,"vw":33.66},{"c":33.65,"h":33.6699,"l":33.5901,"n":5,"o":33.5901,"t":"2026-10-20T16:45:00Z","v":952,"vw":33.657886},{"c":33.58,"h":33.65,"l":33.58,"n":2,"o":33.65,"t":"2026-10-20T16:50:00Z","v":600,"vw":33.638333},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-20T16:55:00Z","v":100,"vw":33.58},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-20T17:00:00Z","v":1257,"vw":33.57},{"c":33.54,"h":33.57,"l":33.522,"n":9,"o":33.57,"t":"2026-10-20T17:05:00Z","v":473,"vw":33.547909},{"c":33.53,"h":33.55,"l":33.52,"n":8,"o":33.55,"t":"2026-10-20T17:10:00Z","v":814,"vw":33.541875},{"c":33.555,"h":33.58,"l":33.555,"n":3,"o":33.58,"t":"2026-10-20T17:15:00Z","v":239,"vw":33.565684},{"c":33.6291,"h":33.6291,"l":33.6291,"n":2,"o":33.6291,"t":"2026-10-20T17:20:00Z","v":1375,"vw":33.6291},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-20T17:40:00Z","v":200,"vw":33.65},{"c":33.63,"h":33.63,"l":33.58,"n":2,"o":33.58,"t":"2026-10-20T17:45:00Z","v":200,"vw":33.605},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-20T17:50:00Z","v":104,"vw":33.6},{"c":33.65,"h":33.65,"l":33.645,"n":7,"o":33.645,"t":"2026-10-20T18:00:00Z","v":719,"vw":33.646593},{"c":33.6088,"h":33.64,"l":33.6088,"n":6,"o":33.64,"t":"2026-10-20T18:05:00Z","v":803,"vw":33.612949},{"c":33.625,"h":33.65,"l":33.625,"n":7,"o":33.65,"t":"2026-10-20T18:10:00Z","v":611,"vw":33.634783},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-20T18:15:00Z","v":187,"vw":33.61},{"c":33.64,"h":33.64,"l":33.625,"n":5,"o":33.625,"t":"2026-10-20T18:20:00Z","v":403,"vw":33.62875},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-20T18:25:00Z","v":176,"vw":33.62},{"c":33.62,"h":33.62,"l":33.6034,"n":3,"o":33.6034,"t":"2026-10-20T18:30:00Z","v":1000,"vw":33.61336},{"c":33.6,"h":33.6,"l":33.6,"n":7,"o":33.6,"t":"2026-10-20T18:35:00Z","v":522,"vw":33.6},{"c":33.6,"h":33.6299,"l":33.57,"n":12,"o":33.57,"t":"2026-10-20T18:45:00Z","v":900,"vw":33.599192},{"c":33.59,"h":33.59,"l":33.59,"n":6,"o":33.59,"t":"2026-10-20T18:50:00Z","v":119,"vw":33.59},{"c":33.61,"h":33.6599,"l":33.58,"n":10,"o":33.6599,"t":"2026-10-20T18:55:00Z","v":835,"vw":33.616593},{"c":33.62,"h":33.63,"l":33.61,"n":10,"o":33.61,"t":"2026-10-20T19:05:00Z","v":1002,"vw":33.617411},{"c":33.61,"h":33.64,"l":33.61,"n":29,"o":33.62,"t":"2026-10-20T19:10:00Z","v":2723,"vw":33.619315},{"c":33.6,"h":33.63,"l":33.6,"n":26,"o":33.63,"t":"2026-10-20T19:15:00Z","v":3165,"vw":33.60575},{"c":33.58,"h":33.625,"l":33.58,"n":28,"o":33.625,"t":"2026-10-20T19:20:00Z","v":2568,"vw":33.590387},{"c":33.62,"h":33.62,"l":33.58,"n":12,"o":33.58,"t":"2026-10-20T19:25:00Z","v":1225,"vw":33.591667},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-20T19:30:00Z","v":264,"vw":33.58},{"c":33.565,"h":33.58,"l":33.565,"n":9,"o":33.58,"t":"2026-10-20T19:35:00Z","v":925,"vw":33.572059},{"c":33.615,"h":33.615,"l":33.6,"n":6,"o":33.6,"t":"2026-10-20T19:40:00Z","v":395,"vw":33.604673},{"c":33.61,"h":33.61,"l":33.61,"n":6,"o":33.61,"t":"2026-10-20T19:45:00Z","v":639,"vw":33.61},{"c":33.585,"h":33.585,"l":33.56,"n":5,"o":33.585,"t":"2026-10-20T19:50:00Z","v":435,"vw":33.579048},{"c":33.52,"h":33.59,"l":33.51,"n":82,"o":33.59,"t":"2026-10-20T19:55:00Z","v":6939,"vw":33.524718},{"c":33.58,"h":33.58,"l":33.58,"n":6,"o":33.58,"t":"2026-10-20T20:00:00Z","v":289,"vw":33.58},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-21T10:25:00Z","v":122,"vw":33.6},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T11:40:00Z","v":138,"vw":33.78},{"c":33.8,"h":33.85,"l":33.8,"n":30,"o":33.85,"t":"2026-10-21T13:30:00Z","v":3857,"vw":33.842519},{"c":33.83,"h":33.83,"l":33.785,"n":24,"o":33.82,"t":"2026-10-21T13:35:00Z","v":2144,"vw":33.812187},{"c":33.775,"h":33.775,"l":33.775,"n":3,"o":33.775,"t":"2026-10-21T13:40:00Z","v":514,"vw":33.775},{"c":33.7801,"h":33.7801,"l":33.7801,"n":7,"o":33.7801,"t":"2026-10-21T13:45:00Z","v":276,"vw":33.7801},{"c":33.81,"h":33.81,"l":33.81,"n":8,"o":33.81,"t":"2026-10-21T13:50:00Z","v":625,"vw":33.81},{"c":33.81,"h":33.8599,"l":33.7616,"n":9,"o":33.8599,"t":"2026-10-21T13:55:00Z","v":849,"vw":33.786027},{"c":33.82,"h":33.82,"l":33.798,"n":11,"o":33.798,"t":"2026-10-21T14:00:00Z","v":441,"vw":33.807429},{"c":33.715,"h":33.76,"l":33.705,"n":73,"o":33.75,"t":"2026-10-21T14:05:00Z","v":6042,"vw":33.739749},{"c":33.67,"h":33.77,"l":33.67,"n":5,"o":33.77,"t":"2026-10-21T14:10:00Z","v":833,"vw":33.71182},{"c":33.685,"h":33.7142,"l":33.67,"n":17,"o":33.68,"t":"2026-10-21T14:15:00Z","v":2280,"vw":33.687909},{"c":33.745,"h":33.745,"l":33.6327,"n":6,"o":33.6327,"t":"2026-10-21T14:20:00Z","v":940,"vw":33.699688},{"c":33.76,"h":33.77,"l":33.725,"n":19,"o":33.77,"t":"2026-10-21T14:30:00Z","v":2870,"vw":33.744794},{"c":33.72,"h":33.75,"l":33.72,"n":9,"o":33.75,"t":"2026-10-21T14:35:00Z","v":888,"vw":33.740384},{"c":33.75,"h":33.768,"l":33.715,"n":123,"o":33.715,"t":"2026-10-21T14:40:00Z","v":1174,"vw":33.744667},{"c":33.775,"h":33.775,"l":33.75,"n":6,"o":33.75,"t":"2026-10-21T14:45:00Z","v":721,"vw":33.770833},{"c":33.77,"h":33.77,"l":33.77,"n":3,"o":33.77,"t":"2026-10-21T14:50:00Z","v":291,"vw":33.77},{"c":33.73,"h":33.73,"l":33.708,"n":13,"o":33.708,"t":"2026-10-21T14:55:00Z","v":639,"vw":33.714182},{"c":33.73,"h":33.74,"l":33.7,"n":36,"o":33.74,"t":"2026-10-21T15:00:00Z","v":3767,"vw":33.727438},{"c":33.7101,"h":33.7101,"l":33.7101,"n":2,"o":33.7101,"t":"2026-10-21T15:05:00Z","v":229,"vw":33.7101},{"c":33.805,"h":33.8399,"l":33.77,"n":36,"o":33.8,"t":"2026-10-21T15:10:00Z","v":8610,"vw":33.801649},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T15:15:00Z","v":160,"vw":33.77},{"c":33.816,"h":33.8499,"l":33.816,"n":7,"o":33.8499,"t":"2026-10-21T15:25:00Z","v":434,"vw":33.826995},{"c":33.8551,"h":33.8551,"l":33.8551,"n":5,"o":33.8551,"t":"2026-10-21T15:30:00Z","v":285,"vw":33.8551},{"c":33.89,"h":33.89,"l":33.835,"n":19,"o":33.835,"t":"2026-10-21T15:35:00Z","v":1199,"vw":33.856744},{"c":33.905,"h":33.93,"l":33.905,"n":7,"o":33.93,"t":"2026-10-21T15:40:00Z","v":482,"vw":33.9175},{"c":33.9,"h":33.965,"l":33.9,"n":11,"o":33.95,"t":"2026-10-21T15:45:00Z","v":1137,"vw":33.94775},{"c":33.91,"h":33.9137,"l":33.91,"n":14,"o":33.9137,"t":"2026-10-21T15:55:00Z","v":1084,"vw":33.9124},{"c":33.895,"h":33.895,"l":33.89,"n":17,"o":33.89,"t":"2026-10-21T16:00:00Z","v":674,"vw":33.891111},{"c":33.87,"h":33.9,"l":33.87,"n":10,"o":33.9,"t":"2026-10-21T16:05:00Z","v":989,"vw":33.891429},{"c":33.882,"h":33.882,"l":33.882,"n":3,"o":33.882,"t":"2026-10-21T16:10:00Z","v":677,"vw":33.882},{"c":33.87,"h":33.882,"l":33.87,"n":2,"o":33.882,"t":"2026-10-21T16:15:00Z","v":262,"vw":33.87458},{"c":33.85,"h":33.88,"l":33.84,"n":14,"o":33.8674,"t":"2026-10-21T16:20:00Z","v":1104,"vw":33.86426},{"c":33.83,"h":33.83,"l":33.83,"n":4,"o":33.83,"t":"2026-10-21T16:25:00Z","v":868,"vw":33.83},{"c":33.7967,"h":33.81,"l":33.7967,"n":15,"o":33.81,"t":"2026-10-21T16:30:00Z","v":1225,"vw":33.800323},{"c":34,"h":34,"l":33.79,"n":17,"o":33.8,"t":"2026-10-21T16:35:00Z","v":1922,"vw":33.832897},{"c":33.92,"h":33.93,"l":33.87,"n":14,"o":33.93,"t":"2026-10-21T16:40:00Z","v":1299,"vw":33.906123},{"c":33.905,"h":33.9103,"l":33.905,"n":2,"o":33.9103,"t":"2026-10-21T16:45:00Z","v":1125,"vw":33.906178},{"c":33.91,"h":33.916,"l":33.91,"n":8,"o":33.9101,"t":"2026-10-21T16:50:00Z","v":1127,"vw":33.911618},{"c":33.9,"h":33.9,"l":33.89,"n":5,"o":33.89,"t":"2026-10-21T16:55:00Z","v":975,"vw":33.891785},{"c":33.91,"h":33.91,"l":33.875,"n":21,"o":33.91,"t":"2026-10-21T17:00:00Z","v":2732,"vw":33.903327},{"c":33.9651,"h":33.986,"l":33.935,"n":15,"o":33.9351,"t":"2026-10-21T17:05:00Z","v":1028,"vw":33.955224},{"c":33.95,"h":33.95,"l":33.94,"n":4,"o":33.94,"t":"2026-10-21T17:10:00Z","v":406,"vw":33.944429},{"c":33.95,"h":33.97,"l":33.95,"n":17,"o":33.95,"t":"2026-10-21T17:15:00Z","v":5485,"vw":33.967006},{"c":33.9651,"h":33.9651,"l":33.9651,"n":2,"o":33.9651,"t":"2026-10-21T17:25:00Z","v":101,"vw":33.9651},{"c":33.93,"h":33.9899,"l":33.93,"n":5,"o":33.9899,"t":"2026-10-21T17:35:00Z","v":533,"vw":33.954734},{"c":33.94,"h":33.983,"l":33.94,"n":2,"o":33.983,"t":"2026-10-21T17:40:00Z","v":259,"vw":33.956602},{"c":33.94,"h":33.96,"l":33.94,"n":10,"o":33.94,"t":"2026-10-21T17:45:00Z","v":5015,"vw":33.9408},{"c":33.96,"h":33.975,"l":33.96,"n":11,"o":33.97,"t":"2026-10-21T17:50:00Z","v":1008,"vw":33.963148},{"c":33.945,"h":33.95,"l":33.94,"n":10,"o":33.95,"t":"2026-10-21T18:00:00Z","v":1164,"vw":33.946838},{"c":33.95,"h":34.01,"l":33.95,"n":5,"o":34.01,"t":"2026-10-21T18:05:00Z","v":956,"vw":33.973611},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-21T18:15:00Z","v":156,"vw":33.96},{"c":33.975,"h":33.975,"l":33.975,"n":2,"o":33.975,"t":"2026-10-21T18:25:00Z","v":102,"vw":33.975},{"c":33.995,"h":33.995,"l":33.9564,"n":34,"o":33.9564,"t":"2026-10-21T18:35:00Z","v":521,"vw":33.982669},{"c":33.97,"h":34.02,"l":33.96,"n":12,"o":33.9999,"t":"2026-10-21T18:40:00Z","v":2317,"vw":33.993968},{"c":33.93,"h":33.97,"l":33.93,"n":25,"o":33.95,"t":"2026-10-21T18:45:00Z","v":974,"vw":33.950925},{"c":33.84,"h":33.9199,"l":33.84,"n":11,"o":33.89,"t":"2026-10-21T18:50:00Z","v":973,"vw":33.885035},{"c":33.81,"h":33.82,"l":33.81,"n":49,"o":33.82,"t":"2026-10-21T18:55:00Z","v":1217,"vw":33.817732},{"c":33.7,"h":33.785,"l":33.7,"n":10,"o":33.785,"t":"2026-10-21T19:00:00Z","v":594,"vw":33.73},{"c":33.755,"h":33.755,"l":33.73,"n":10,"o":33.73,"t":"2026-10-21T19:05:00Z","v":730,"vw":33.74756},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T19:10:00Z","v":240,"vw":33.77},{"c":33.81,"h":33.89,"l":33.81,"n":5,"o":33.85,"t":"2026-10-21T19:20:00Z","v":525,"vw":33.841051},{"c":33.85,"h":33.8999,"l":33.8406,"n":9,"o":33.865,"t":"2026-10-21T19:25:00Z","v":2023,"vw":33.86339},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-21T19:30:00Z","v":269,"vw":33.88},{"c":33.89,"h":33.92,"l":33.89,"n":8,"o":33.92,"t":"2026-10-21T19:35:00Z","v":1260,"vw":33.917273},{"c":33.86,"h":33.885,"l":33.86,"n":5,"o":33.88,"t":"2026-10-21T19:40:00Z","v":518,"vw":33.876235},{"c":33.92,"h":33.93,"l":33.88,"n":23,"o":33.9177,"t":"2026-10-21T19:45:00Z","v":4363,"vw":33.919701},{"c":33.9,"h":33.92,"l":33.87,"n":13,"o":33.91,"t":"2026-10-21T19:50:00Z","v":1366,"vw":33.904031},{"c":33.92,"h":33.92,"l":33.87,"n":28,"o":33.92,"t":"2026-10-21T19:55:00Z","v":2187,"vw":33.885221},{"c":33.91,"h":33.91,"l":33.91,"n":9,"o":33.91,"t":"2026-10-21T20:00:00Z","v":476,"vw":33.91},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-22T08:15:00Z","v":100,"vw":32.85},{"c":33.01,"h":33.23,"l":33.01,"n":48,"o":33.13,"t":"2026-10-22T13:30:00Z","v":5390,"vw":33.130546},{"c":32.93,"h":33.04,"l":32.88,"n":49,"o":33.02,"t":"2026-10-22T13:40:00Z","v":4113,"vw":32.969321},{"c":32.88,"h":32.92,"l":32.86,"n":26,"o":32.88,"t":"2026-10-22T13:45:00Z","v":3153,"vw":32.870239},{"c":32.95,"h":32.95,"l":32.925,"n":8,"o":32.925,"t":"2026-10-22T13:50:00Z","v":1182,"vw":32.927778},{"c":33.035,"h":33.0499,"l":32.97,"n":22,"o":32.97,"t":"2026-10-22T13:55:00Z","v":868,"vw":33.013557},{"c":32.85,"h":33.01,"l":32.85,"n":23,"o":33,"t":"2026-10-22T14:05:00Z","v":1415,"vw":32.950867},{"c":32.81,"h":32.81,"l":32.81,"n":12,"o":32.81,"t":"2026-10-22T14:15:00Z","v":268,"vw":32.81},{"c":32.73,"h":32.8,"l":32.73,"n":13,"o":32.8,"t":"2026-10-22T14:20:00Z","v":990,"vw":32.759808},{"c":32.6657,"h":32.6657,"l":32.6657,"n":3,"o":32.6657,"t":"2026-10-22T14:25:00Z","v":168,"vw":32.6657},{"c":32.64,"h":32.6599,"l":32.6,"n":15,"o":32.635,"t":"2026-10-22T14:30:00Z","v":939,"vw":32.631507},{"c":32.6658,"h":32.6699,"l":32.64,"n":20,"o":32.65,"t":"2026-10-22T14:40:00Z","v":2026,"vw":32.666329},{"c":32.54,"h":32.57,"l":32.54,"n":8,"o":32.57,"t":"2026-10-22T14:45:00Z","v":573,"vw":32.562063},{"c":32.58,"h":32.58,"l":32.56,"n":7,"o":32.56,"t":"2026-10-22T14:50:00Z","v":314,"vw":32.571554},{"c":32.63,"h":32.63,"l":32.63,"n":5,"o":32.63,"t":"2026-10-22T14:55:00Z","v":223,"vw":32.63},{"c":32.55,"h":32.59,"l":32.55,"n":9,"o":32.59,"t":"2026-10-22T15:00:00Z","v":1966,"vw":32.584783},{"c":32.5,"h":32.62,"l":32.5,"n":54,"o":32.62,"t":"2026-10-22T15:05:00Z","v":2996,"vw":32.550928},{"c":32.45,"h":32.52,"l":32.45,"n":14,"o":32.52,"t":"2026-10-22T15:10:00Z","v":333,"vw":32.473333},{"c":32.52,"h":32.53,"l":32.4767,"n":66,"o":32.4767,"t":"2026-10-22T15:15:00Z","v":16821,"vw":32.513725},{"c":32.64,"h":32.64,"l":32.55,"n":10,"o":32.5585,"t":"2026-10-22T15:20:00Z","v":4421,"vw":32.555392},{"c":32.52,"h":32.53,"l":32.5117,"n":10,"o":32.53,"t":"2026-10-22T15:25:00Z","v":1879,"vw":32.519016},{"c":32.46,"h":32.5,"l":32.46,"n":44,"o":32.5,"t":"2026-10-22T15:30:00Z","v":11603,"vw":32.481008},{"c":32.515,"h":32.515,"l":32.515,"n":2,"o":32.515,"t":"2026-10-22T15:35:00Z","v":501,"vw":32.515},{"c":32.5452,"h":32.5452,"l":32.42,"n":19,"o":32.46,"t":"2026-10-22T15:40:00Z","v":1379,"vw":32.495643},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-22T15:45:00Z","v":105,"vw":32.53},{"c":32.53,"h":32.58,"l":32.53,"n":16,"o":32.58,"t":"2026-10-22T15:50:00Z","v":1186,"vw":32.552549},{"c":32.63,"h":32.63,"l":32.57,"n":18,"o":32.57,"t":"2026-10-22T15:55:00Z","v":1274,"vw":32.605451},{"c":32.64,"h":32.64,"l":32.62,"n":18,"o":32.63,"t":"2026-10-22T16:05:00Z","v":3359,"vw":32.632658},{"c":32.61,"h":32.65,"l":32.61,"n":8,"o":32.65,"t":"2026-10-22T16:10:00Z","v":892,"vw":32.62829},{"c":32.6565,"h":32.7,"l":32.6565,"n":11,"o":32.7,"t":"2026-10-22T16:15:00Z","v":819,"vw":32.674735},{"c":32.65,"h":32.7152,"l":32.65,"n":6,"o":32.7152,"t":"2026-10-22T16:20:00Z","v":300,"vw":32.6826},{"c":32.67,"h":32.7077,"l":32.67,"n":6,"o":32.7,"t":"2026-10-22T16:25:00Z","v":1720,"vw":32.705029},{"c":32.615,"h":32.615,"l":32.61,"n":16,"o":32.61,"t":"2026-10-22T16:30:00Z","v":464,"vw":32.611667},{"c":32.5447,"h":32.57,"l":32.5447,"n":4,"o":32.57,"t":"2026-10-22T16:40:00Z","v":410,"vw":32.555543},{"c":32.48,"h":32.5,"l":32.45,"n":32,"o":32.5,"t":"2026-10-22T16:45:00Z","v":4123,"vw":32.485259},{"c":32.5,"h":32.5,"l":32.44,"n":21,"o":32.48,"t":"2026-10-22T16:50:00Z","v":6964,"vw":32.480458},{"c":32.595,"h":32.595,"l":32.52,"n":8,"o":32.5318,"t":"2026-10-22T16:55:00Z","v":932,"vw":32.551432},{"c":32.525,"h":32.545,"l":32.525,"n":7,"o":32.54,"t":"2026-10-22T17:00:00Z","v":487,"vw":32.538333},{"c":32.48,"h":32.48,"l":32.48,"n":5,"o":32.48,"t":"2026-10-22T17:05:00Z","v":211,"vw":32.48},{"c":32.56,"h":32.56,"l":32.56,"n":6,"o":32.56,"t":"2026-10-22T17:20:00Z","v":346,"vw":32.56},{"c":32.55,"h":32.55,"l":32.52,"n":41,"o":32.53,"t":"2026-10-22T17:25:00Z","v":4692,"vw":32.537676},{"c":32.54,"h":32.585,"l":32.52,"n":19,"o":32.55,"t":"2026-10-22T17:30:00Z","v":4344,"vw":32.534072},{"c":32.57,"h":32.59,"l":32.54,"n":37,"o":32.57,"t":"2026-10-22T17:40:00Z","v":4245,"vw":32.559916},{"c":32.55,"h":32.55,"l":32.55,"n":25,"o":32.55,"t":"2026-10-22T17:45:00Z","v":340,"vw":32.55},{"c":32.565,"h":32.565,"l":32.51,"n":41,"o":32.53,"t":"2026-10-22T17:50:00Z","v":14606,"vw":32.514048},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-22T17:55:00Z","v":153,"vw":32.51},{"c":32.455,"h":32.46,"l":32.455,"n":24,"o":32.46,"t":"2026-10-22T18:00:00Z","v":872,"vw":32.458},{"c":32.475,"h":32.475,"l":32.43,"n":5,"o":32.43,"t":"2026-10-22T18:05:00Z","v":1506,"vw":32.433333},{"c":32.525,"h":32.525,"l":32.525,"n":4,"o":32.525,"t":"2026-10-22T18:10:00Z","v":229,"vw":32.525},{"c":32.48,"h":32.525,"l":32.48,"n":9,"o":32.525,"t":"2026-10-22T18:15:00Z","v":1430,"vw":32.518086},{"c":32.62,"h":32.62,"l":32.555,"n":9,"o":32.5686,"t":"2026-10-22T18:20:00Z","v":1148,"vw":32.569657},{"c":32.57,"h":32.57,"l":32.49,"n":3,"o":32.49,"t":"2026-10-22T18:25:00Z","v":291,"vw":32.542414},{"c":32.475,"h":32.475,"l":32.475,"n":8,"o":32.475,"t":"2026-10-22T18:30:00Z","v":396,"vw":32.475},{"c":32.45,"h":32.55,"l":32.45,"n":13,"o":32.505,"t":"2026-10-22T18:35:00Z","v":772,"vw":32.522083},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-22T18:40:00Z","v":195,"vw":32.44},{"c":32.47,"h":32.47,"l":32.47,"n":6,"o":32.47,"t":"2026-10-22T18:45:00Z","v":535,"vw":32.47},{"c":32.4101,"h":32.4101,"l":32.4101,"n":1,"o":32.4101,"t":"2026-10-22T18:50:00Z","v":100,"vw":32.4101},{"c":32.43,"h":32.43,"l":32.43,"n":3,"o":32.43,"t":"2026-10-22T18:55:00Z","v":119,"vw":32.43},{"c":32.36,"h":32.4112,"l":32.36,"n":14,"o":32.4112,"t":"2026-10-22T19:00:00Z","v":819,"vw":32.377314},{"c":32.46,"h":32.46,"l":32.39,"n":22,"o":32.396,"t":"2026-10-22T19:10:00Z","v":2736,"vw":32.431087},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-22T19:15:00Z","v":327,"vw":32.46},{"c":32.46,"h":32.46,"l":32.46,"n":7,"o":32.46,"t":"2026-10-22T19:20:00Z","v":497,"vw":32.46},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T19:25:00Z","v":197,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-22T19:30:00Z","v":249,"vw":32.49},{"c":32.4178,"h":32.4178,"l":32.4178,"n":5,"o":32.4178,"t":"2026-10-22T19:35:00Z","v":204,"vw":32.4178},{"c":32.41,"h":32.42,"l":32.41,"n":9,"o":32.41,"t":"2026-10-22T19:40:00Z","v":1053,"vw":32.414444},{"c":32.39,"h":32.435,"l":32.39,"n":5,"o":32.435,"t":"2026-10-22T19:45:00Z","v":295,"vw":32.413936},{"c":32.52,"h":32.555,"l":32.52,"n":19,"o":32.53,"t":"2026-10-22T19:50:00Z","v":1106,"vw":32.535625},{"c":32.49,"h":32.5699,"l":32.45,"n":72,"o":32.52,"t":"2026-10-22T19:55:00Z","v":6486,"vw":32.477825},{"c":32.48,"h":32.48,"l":32.48,"n":7,"o":32.48,"t":"2026-10-22T20:00:00Z","v":148,"vw":32.48},{"c":32.2957,"h":32.2957,"l":32.2957,"n":1,"o":32.2957,"t":"2026-10-22T22:10:00Z","v":250,"vw":32.2957}],"history":[{"c":25.31,"h":25.49,"l":25.2,"n":108,"o":25.29,"t":"2025-06-05T04:00:00Z","v":9858,"vw":25.394178},{"c":25.1836,"h":25.96,"l":25.13,"n":124,"o":25.96,"t":"2025-06-06T04:00:00Z","v":5147,"vw":25.241884},{"c":25.335,"h":25.39,"l":25.14,"n":88,"o":25.29,"t":"2025-06-09T04:00:00Z","v":4724,"vw":25.330292},{"c":25.505,"h":25.53,"l":25.31,"n":62,"o":25.53,"t":"2025-06-10T04:00:00Z","v":7873,"vw":25.429594},{"c":25.405,"h":25.64,"l":25.405,"n":40,"o":25.64,"t":"2025-06-11T04:00:00Z","v":3278,"vw":25.56902},{"c":25.4427,"h":25.51,"l":25.4427,"n":16,"o":25.51,"t":"2025-06-12T04:00:00Z","v":461,"vw":25.51},{"c":24.9154,"h":25.105,"l":24.9154,"n":55,"o":25,"t":"2025-06-13T04:00:00Z","v":3673,"vw":25.026833},{"c":25.265,"h":25.32,"l":24.98,"n":46,"o":24.98,"t":"2025-06-16T04:00:00Z","v":2326,"vw":25.18989},{"c":24.92,"h":25.15,"l":24.92,"n":46,"o":25.15,"t":"2025-06-17T04:00:00Z","v":2493,"vw":25.083173},{"c":25.185,"h":25.27,"l":25.1765,"n":61,"o":25.2437,"t":"2025-06-18T04:00:00Z","v":3869,"vw":25.222186},{"c":24.865,"h":25.04,"l":24.8535,"n":105,"o":25.04,"t":"2025-06-20T04:00:00Z","v":3543,"vw":24.94964},{"c":25.21,"h":25.22,"l":24.89,"n":199,"o":25.01,"t":"2025-06-23T04:00:00Z","v":21233,"vw":25.024891},{"c":26.025,"h":28.61,"l":25.78,"n":199,"o":26.01,"t":"2025-06-24T04:00:00Z","v":17725,"vw":26.217165},{"c":26.01,"h":26.0699,"l":25.8368,"n":342,"o":26.0699,"t":"2025-06-25T04:00:00Z","v":37065,"vw":25.931249},{"c":26.1,"h":26.1859,"l":26,"n":908,"o":26.05,"t":"2025-06-26T04:00:00Z","v":193860,"vw":26.080383},{"c":25.93,"h":26.1489,"l":25.86,"n":885,"o":26.11,"t":"2025-06-27T04:00:00Z","v":116946,"vw":26.032373},{"c":26.1,"h":26.25,"l":25.95,"n":496,"o":26.25,"t":"2025-06-30T04:00:00Z","v":81965,"vw":26.103208},{"c":25.93,"h":26.07,"l":25.54,"n":509,"o":26.01,"t":"2025-07-01T04:00:00Z","v":73612,"vw":25.910064},{"c":26.01,"h":26.0386,"l":25.7105,"n":208,"o":25.79,"t":"2025-07-02T04:00:00Z","v":9396,"vw":25.866628},{"c":26.14,"h":26.16,"l":26.07,"n":142,"o":26.12,"t":"2025-07-03T04:00:00Z","v":14404,"vw":26.125259},{"c":25.49,"h":26,"l":25.3,"n":409,"o":25.8,"t":"2025-07-07T04:00:00Z","v":42880,"vw":25.629959},{"c":25.98,"h":26,"l":25.7,"n":348,"o":25.78,"t":"2025-07-08T04:00:00Z","v":79806,"vw":25.885511},{"c":25.69,"h":25.98,"l":25.55,"n":289,"o":25.98,"t":"2025-07-09T04:00:00Z","v":30571,"vw":25.664036},{"c":26.15,"h":26.2499,"l":25.9,"n":1097,"o":26,"t":"2025-07-10T04:00:00Z","v":415763,"vw":26.153119},{"c":26.24,"h":26.35,"l":26.071,"n":860,"o":26.16,"t":"2025-07-11T04:00:00Z","v":363700,"vw":26.156382},{"c":26.5,"h":26.56,"l":26.3,"n":460,"o":26.52,"t":"2025-07-14T04:00:00Z","v":48502,"vw":26.445015},{"c":26.7,"h":26.98,"l":26.65,"n":410,"o":26.98,"t":"2025-07-15T04:00:00Z","v":59104,"vw":26.736893},{"c":26.87,"h":26.8734,"l":26.5,"n":598,"o":26.83,"t":"2025-07-16T04:00:00Z","v":70838,"vw":26.766545},{"c":27.325,"h":27.355,"l":27.005,"n":618,"o":27.04,"t":"2025-07-17T04:00:00Z","v":109016,"vw":27.246707},{"c":27.34,"h":27.4686,"l":27.2718,"n":560,"o":27.43,"t":"2025-07-18T04:00:00Z","v":87539,"vw":27.361737},{"c":27.61,"h":27.84,"l":27.562,"n":396,"o":27.84,"t":"2025-07-21T04:00:00Z","v":122469,"vw":27.718916},{"c":27.49,"h":27.5,"l":27.11,"n":621,"o":27.3,"t":"2025-07-22T04:00:00Z","v":42423,"vw":27.410426},{"c":27.705,"h":27.7299,"l":27.49,"n":548,"o":27.65,"t":"2025-07-23T04:00:00Z","v":42418,"vw":27.611898},{"c":27.61,"h":27.73,"l":27.51,"n":465,"o":27.73,"t":"2025-07-24T04:00:00Z","v":35958,"vw":27.592693},{"c":27.67,"h":27.67,"l":27.44,"n":287,"o":27.62,"t":"2025-07-25T04:00:00Z","v":28379,"vw":27.565301},{"c":27.5843,"h":27.68,"l":27.45,"n":353,"o":27.66,"t":"2025-07-28T04:00:00Z","v":41417,"vw":27.541052},{"c":27.41,"h":27.66,"l":27.4,"n":231,"o":27.66,"t":"2025-07-29T04:00:00Z","v":20814,"vw":27.503881},{"c":26.88,"h":27.29,"l":26.77,"n":585,"o":27.29,"t":"2025-07-30T04:00:00Z","v":68635,"vw":27.006241},{"c":26.8109,"h":27.0389,"l":26.7307,"n":508,"o":27,"t":"2025-07-31T04:00:00Z","v":18177,"vw":26.9067},{"c":26.5661,"h":26.61,"l":26.2723,"n":425,"o":26.5,"t":"2025-08-01T04:00:00Z","v":44923,"vw":26.47364},{"c":27.3778,"h":27.43,"l":27.18,"n":896,"o":27.3,"t":"2025-08-04T04:00:00Z","v":129604,"vw":27.341353},{"c":27.545,"h":27.68,"l":27.42,"n":564,"o":27.62,"t":"2025-08-05T04:00:00Z","v":56374,"vw":27.56431},{"c":27.83,"h":27.9399,"l":27.6054,"n":448,"o":27.86,"t":"2025-08-06T04:00:00Z","v":55266,"vw":27.816824},{"c":27.7679,"h":27.99,"l":27.64,"n":329,"o":27.94,"t":"2025-08-07T04:00:00Z","v":36927,"vw":27.776806},{"c":27.82,"h":27.88,"l":27.69,"n":345,"o":27.83,"t":"2025-08-08T04:00:00Z","v":50670,"vw":27.804278},{"c":27.7068,"h":27.975,"l":27.6502,"n":314,"o":27.91,"t":"2025-08-11T04:00:00Z","v":27834,"vw":27.811649},{"c":28.23,"h":28.27,"l":27.7804,"n":501,"o":27.84,"t":"2025-08-12T04:00:00Z","v":72771,"vw":28.128466},{"c":28.485,"h":28.52,"l":28.2875,"n":220,"o":28.39,"t":"2025-08-13T04:00:00Z","v":39637,"vw":28.377143},{"c":28.1472,"h":28.29,"l":27.97,"n":555,"o":28.29,"t":"2025-08-14T04:00:00Z","v":70709,"vw":28.135699},{"c":28.48,"h":28.66,"l":28.402,"n":685,"o":28.66,"t":"2025-08-15T04:00:00Z","v":72395,"vw":28.485675},{"c":28.81,"h":28.87,"l":28.65,"n":691,"o":28.78,"t":"2025-08-18T04:00:00Z","v":97547,"vw":28.746368},{"c":28.89,"h":29.1089,"l":28.7955,"n":573,"o":29.07,"t":"2025-08-19T04:00:00Z","v":92017,"vw":28.957052},{"c":28.69,"h":28.79,"l":28.44,"n":496,"o":28.79,"t":"2025-08-20T04:00:00Z","v":60916,"vw":28.589404},{"c":28.6,"h":28.64,"l":28.5,"n":257,"o":28.51,"t":"2025-08-21T04:00:00Z","v":34429,"vw":28.545016},{"c":29.61,"h":29.6399,"l":28.87,"n":391,"o":28.87,"t":"2025-08-22T04:00:00Z","v":52540,"vw":29.468428},{"c":29.92,"h":30.0414,"l":29.8685,"n":726,"o":29.9,"t":"2025-08-25T04:00:00Z","v":74818,"vw":29.974979},{"c":29.83,"h":29.97,"l":29.7651,"n":628,"o":29.92,"t":"2025-08-26T04:00:00Z","v":69556,"vw":29.863843},{"c":29.72,"h":29.75,"l":29.57,"n":484,"o":29.75,"t":"2025-08-27T04:00:00Z","v":53933,"vw":29.679544},{"c":29.98,"h":30.0587,"l":29.82,"n":618,"o":29.98,"t":"2025-08-28T04:00:00Z","v":53798,"vw":29.962853},{"c":29.84,"h":30.14,"l":29.8,"n":441,"o":30.14,"t":"2025-08-29T04:00:00Z","v":27329,"vw":29.908656},{"c":29.75,"h":29.75,"l":29.47,"n":506,"o":29.61,"t":"2025-09-02T04:00:00Z","v":139794,"vw":29.63912},{"c":29.3,"h":29.52,"l":29.19,"n":666,"o":29.5,"t":"2025-09-03T04:00:00Z","v":49133,"vw":29.309943},{"c":28.66,"h":28.75,"l":28.39,"n":642,"o":28.75,"t":"2025-09-04T04:00:00Z","v":92744,"vw":28.489462},{"c":29.05,"h":29.35,"l":28.9,"n":392,"o":29.35,"t":"2025-09-05T04:00:00Z","v":37579,"vw":29.065144},{"c":30,"h":30.04,"l":29.8213,"n":512,"o":30.04,"t":"2025-09-08T04:00:00Z","v":38104,"vw":29.937246},{"c":29.9,"h":30.12,"l":29.79,"n":530,"o":30.12,"t":"2025-09-09T04:00:00Z","v":70084,"vw":29.935151},{"c":29.7,"h":29.94,"l":29.6408,"n":393,"o":29.94,"t":"2025-09-10T04:00:00Z","v":72033,"vw":29.741548},{"c":30.39,"h":30.41,"l":30.13,"n":305,"o":30.14,"t":"2025-09-11T04:00:00Z","v":45640,"vw":30.296824},{"c":30.2908,"h":30.47,"l":30.24,"n":335,"o":30.47,"t":"2025-09-12T04:00:00Z","v":33839,"vw":30.332853},{"c":30.5909,"h":30.7,"l":30.5,"n":357,"o":30.5,"t":"2025-09-15T04:00:00Z","v":33842,"vw":30.567008},{"c":31.29,"h":31.35,"l":31.067,"n":630,"o":31.35,"t":"2025-09-16T04:00:00Z","v":48025,"vw":31.204007},{"c":31.79,"h":32.04,"l":31.5063,"n":827,"o":31.62,"t":"2025-09-17T04:00:00Z","v":69372,"vw":31.796355},{"c":32.32,"h":32.37,"l":31.96,"n":615,"o":32.11,"t":"2025-09-18T04:00:00Z","v":39452,"vw":32.182378},{"c":31.6304,"h":31.85,"l":31.51,"n":658,"o":31.85,"t":"2025-09-19T04:00:00Z","v":61795,"vw":31.608014},{"c":32.1,"h":32.12,"l":31.77,"n":564,"o":31.87,"t":"2025-09-22T04:00:00Z","v":53279,"vw":31.972487},{"c":31.95,"h":32.229,"l":31.89,"n":397,"o":32.11,"t":"2025-09-23T04:00:00Z","v":50861,"vw":32.006023},{"c":31.8371,"h":32.025,"l":31.6927,"n":484,"o":32,"t":"2025-09-24T04:00:00Z","v":38130,"vw":31.878066},{"c":31.965,"h":32.11,"l":31.6,"n":424,"o":31.6,"t":"2025-09-25T04:00:00Z","v":37720,"vw":31.92346},{"c":31.37,"h":31.59,"l":31.18,"n":617,"o":31.59,"t":"2025-09-26T04:00:00Z","v":59779,"vw":31.348779},{"c":31.81,"h":32.01,"l":31.695,"n":398,"o":32,"t":"2025-09-29T04:00:00Z","v":56486,"vw":31.819477},{"c":32.08,"h":32.0882,"l":31.84,"n":342,"o":32.04,"t":"2025-09-30T04:00:00Z","v":36770,"vw":31.931817},{"c":32.1242,"h":32.19,"l":31.963,"n":845,"o":32.01,"t":"2025-10-01T04:00:00Z","v":79804,"vw":32.078303},{"c":32.28,"h":32.4829,"l":32.1562,"n":608,"o":32.47,"t":"2025-10-02T04:00:00Z","v":45958,"vw":32.280103},{"c":32.4634,"h":32.652,"l":32.3416,"n":506,"o":32.5,"t":"2025-10-03T04:00:00Z","v":39785,"vw":32.524892},{"c":32.73,"h":32.86,"l":32.5725,"n":442,"o":32.64,"t":"2025-10-06T04:00:00Z","v":64751,"vw":32.730956},{"c":32.2,"h":32.8395,"l":32.2,"n":465,"o":32.81,"t":"2025-10-07T04:00:00Z","v":40484,"vw":32.469452},{"c":32.62,"h":32.62,"l":32.32,"n":369,"o":32.41,"t":"2025-10-08T04:00:00Z","v":98236,"vw":32.405961},{"c":32.4051,"h":32.74,"l":32.3101,"n":456,"o":32.74,"t":"2025-10-09T04:00:00Z","v":40680,"vw":32.451679},{"c":30.85,"h":32.08,"l":30.76,"n":1138,"o":32.07,"t":"2025-10-10T04:00:00Z","v":183067,"vw":31.207643},{"c":31.83,"h":31.9,"l":31.31,"n":530,"o":31.35,"t":"2025-10-13T04:00:00Z","v":96777,"vw":31.631701},{"c":31.12,"h":31.2588,"l":30.5269,"n":743,"o":30.75,"t":"2025-10-14T04:00:00Z","v":111969,"vw":30.891686},{"c":31.64,"h":31.83,"l":31.37,"n":661,"o":31.83,"t":"2025-10-15T04:00:00Z","v":114543,"vw":31.675612},{"c":31.14,"h":31.5,"l":31.05,"n":473,"o":31.5,"t":"2025-10-16T04:00:00Z","v":47202,"vw":31.326136},{"c":30.77,"h":30.9,"l":30.6,"n":517,"o":30.71,"t":"2025-10-17T04:00:00Z","v":50108,"vw":30.759948},{"c":31.57,"h":31.59,"l":31.24,"n":329,"o":31.31,"t":"2025-10-20T04:00:00Z","v":29903,"vw":31.413437},{"c":31.411,"h":31.54,"l":31.35,"n":347,"o":31.49,"t":"2025-10-21T04:00:00Z","v":26025,"vw":31.455127},{"c":31.22,"h":31.34,"l":30.86,"n":1714,"o":31.34,"t":"2025-10-22T04:00:00Z","v":148432,"vw":31.134131},{"c":31.26,"h":31.84,"l":30.95,"n":1279,"o":31.395,"t":"2025-10-23T04:00:00Z","v":134143,"vw":31.19704},{"c":31.7,"h":31.7887,"l":31.5629,"n":734,"o":31.77,"t":"2025-10-24T04:00:00Z","v":87008,"vw":31.695064},{"c":31.66,"h":32.14,"l":31.61,"n":1696,"o":32.14,"t":"2025-10-27T04:00:00Z","v":170160,"vw":31.805881},{"c":31.61,"h":31.68,"l":31.48,"n":689,"o":31.63,"t":"2025-10-28T04:00:00Z","v":59595,"vw":31.610691},{"c":31.77,"h":31.98,"l":31.62,"n":689,"o":31.81,"t":"2025-10-29T04:00:00Z","v":51109,"vw":31.846323},{"c":31.27,"h":31.4789,"l":31.26,"n":525,"o":31.38,"t":"2025-10-30T04:00:00Z","v":43981,"vw":31.368296},{"c":31.53,"h":31.53,"l":31.29,"n":470,"o":31.48,"t":"2025-10-31T04:00:00Z","v":42887,"vw":31.432184},{"c":31.45,"h":31.53,"l":31.216,"n":543,"o":31.52,"t":"2025-11-03T05:00:00Z","v":49106,"vw":31.388766},{"c":30.545,"h":30.8891,"l":30.51,"n":621,"o":30.79,"t":"2025-11-04T05:00:00Z","v":60022,"vw":30.675029},{"c":30.72,"h":30.8,"l":30.31,"n":412,"o":30.39,"t":"2025-11-05T05:00:00Z","v":52319,"vw":30.62607},{"c":30.47,"h":30.87,"l":30.34,"n":499,"o":30.84,"t":"2025-11-06T05:00:00Z","v":59129,"vw":30.601048},{"c":30.22,"h":31.09,"l":29.5,"n":669,"o":30.1,"t":"2025-11-07T05:00:00Z","v":71437,"vw":29.963652},{"c":30.355,"h":30.41,"l":30,"n":743,"o":30.3,"t":"2025-11-10T05:00:00Z","v":84172,"vw":30.187799},{"c":30.25,"h":30.38,"l":30.131,"n":407,"o":30.38,"t":"2025-11-11T05:00:00Z","v":34286,"vw":30.267692},{"c":30.22,"h":30.28,"l":30.1,"n":369,"o":30.21,"t":"2025-11-12T05:00:00Z","v":28556,"vw":30.190946},{"c":29.6922,"h":30.2136,"l":29.6,"n":551,"o":30.18,"t":"2025-11-13T05:00:00Z","v":57390,"vw":29.880049},{"c":29.3034,"h":29.57,"l":29.03,"n":754,"o":29.16,"t":"2025-11-14T05:00:00Z","v":45665,"vw":29.359978},{"c":28.7383,"h":29.2599,"l":28.6,"n":618,"o":29.1,"t":"2025-11-17T05:00:00Z","v":94736,"vw":28.898049},{"c":28.62,"h":28.75,"l":28.44,"n":472,"o":28.59,"t":"2025-11-18T05:00:00Z","v":37764,"vw":28.577298},{"c":28.6305,"h":28.855,"l":28.51,"n":707,"o":28.57,"t":"2025-11-19T05:00:00Z","v":111269,"vw":28.716528},{"c":27.82,"h":28.92,"l":27.74,"n":660,"o":28.78,"t":"2025-11-20T05:00:00Z","v":61889,"vw":28.240977},{"c":28.33,"h":28.46,"l":27.875,"n":417,"o":27.89,"t":"2025-11-21T05:00:00Z","v":28792,"vw":28.130336},{"c":28.75,"h":28.81,"l":28.3,"n":350,"o":28.3,"t":"2025-11-24T05:00:00Z","v":51115,"vw":28.611546},{"c":28.99,"h":29.042,"l":28.53,"n":409,"o":28.6,"t":"2025-11-25T05:00:00Z","v":39415,"vw":28.898392},{"c":29.3374,"h":29.39,"l":29.09,"n":334,"o":29.09,"t":"2025-11-26T05:00:00Z","v":37116,"vw":29.299475},{"c":29.8878,"h":29.92,"l":29.69,"n":290,"o":29.69,"t":"2025-11-28T05:00:00Z","v":21145,"vw":29.805701},{"c":29.98,"h":30.1599,"l":29.9,"n":553,"o":29.91,"t":"2025-12-01T05:00:00Z","v":75781,"vw":29.98788},{"c":30.0202,"h":30.05,"l":29.84,"n":299,"o":29.94,"t":"2025-12-02T05:00:00Z","v":21883,"vw":29.957311},{"c":30.19,"h":30.2099,"l":29.92,"n":459,"o":30,"t":"2025-12-03T05:00:00Z","v":50431,"vw":30.10683},{"c":30.985,"h":31.04,"l":30.8101,"n":993,"o":30.85,"t":"2025-12-04T05:00:00Z","v":90036,"vw":30.957143},{"c":31.28,"h":31.4499,"l":31.21,"n":403,"o":31.29,"t":"2025-12-05T05:00:00Z","v":61112,"vw":31.318137},{"c":31.2393,"h":31.4065,"l":31.1196,"n":445,"o":31.37,"t":"2025-12-08T05:00:00Z","v":54408,"vw":31.283338},{"c":31.2229,"h":31.32,"l":31.11,"n":420,"o":31.11,"t":"2025-12-09T05:00:00Z","v":27642,"vw":31.248163},{"c":31.6769,"h":31.7599,"l":31.23,"n":379,"o":31.23,"t":"2025-12-10T05:00:00Z","v":31063,"vw":31.485138},{"c":31.56,"h":31.62,"l":31.1504,"n":367,"o":31.41,"t":"2025-12-11T05:00:00Z","v":29687,"vw":31.417475},{"c":31.1996,"h":31.7399,"l":31.0901,"n":279,"o":31.655,"t":"2025-12-12T05:00:00Z","v":17854,"vw":31.382141},{"c":31.0151,"h":31.22,"l":30.97,"n":400,"o":31.22,"t":"2025-12-15T05:00:00Z","v":37111,"vw":31.098746},{"c":30.6736,"h":30.78,"l":30.47,"n":292,"o":30.64,"t":"2025-12-16T05:00:00Z","v":27677,"vw":30.642668},{"c":30.2345,"h":30.75,"l":30.21,"n":372,"o":30.7,"t":"2025-12-17T05:00:00Z","v":32171,"vw":30.367458},{"c":30.3759,"h":30.51,"l":30.31,"n":218,"o":30.51,"t":"2025-12-18T05:00:00Z","v":19558,"vw":30.417073},{"c":30.8272,"h":30.9171,"l":30.67,"n":352,"o":30.67,"t":"2025-12-19T05:00:00Z","v":45314,"vw":30.812454},{"c":31.02,"h":31.07,"l":30.85,"n":297,"o":31.01,"t":"2025-12-22T05:00:00Z","v":36175,"vw":31.004555},{"c":31.025,"h":31.0589,"l":30.88,"n":348,"o":30.89,"t":"2025-12-23T05:00:00Z","v":43418,"vw":30.966346},{"c":31.0861,"h":31.11,"l":30.9554,"n":184,"o":31.08,"t":"2025-12-24T05:00:00Z","v":18219,"vw":31.047529},{"c":31.315,"h":31.365,"l":31.24,"n":306,"o":31.28,"t":"2025-12-26T05:00:00Z","v":32972,"vw":31.296308},{"c":31.42,"h":31.45,"l":31.06,"n":326,"o":31.35,"t":"2025-12-29T05:00:00Z","v":35473,"vw":31.380358},{"c":32.0582,"h":32.1899,"l":31.97,"n":470,"o":31.99,"t":"2025-12-30T05:00:00Z","v":37638,"vw":32.086925},{"c":31.8472,"h":31.99,"l":31.75,"n":326,"o":31.99,"t":"2025-12-31T05:00:00Z","v":18409,"vw":31.879455},{"c":32.4241,"h":32.5,"l":32.24,"n":457,"o":32.3,"t":"2026-01-02T05:00:00Z","v":31799,"vw":32.353653},{"c":32.6322,"h":32.9,"l":32.53,"n":660,"o":32.9,"t":"2026-01-05T05:00:00Z","v":62048,"vw":32.646174},{"c":33.055,"h":33.1,"l":32.64,"n":577,"o":32.7,"t":"2026-01-06T05:00:00Z","v":54359,"vw":32.900487},{"c":32.98,"h":33.12,"l":32.84,"n":520,"o":33.12,"t":"2026-01-07T05:00:00Z","v":45914,"vw":32.992853},{"c":32.88,"h":32.9,"l":32.69,"n":436,"o":32.79,"t":"2026-01-08T05:00:00Z","v":31171,"vw":32.798687},{"c":33.5247,"h":33.54,"l":33.14,"n":485,"o":33.21,"t":"2026-01-09T05:00:00Z","v":43199,"vw":33.403985},{"c":33.91,"h":33.97,"l":33.61,"n":535,"o":33.68,"t":"2026-01-12T05:00:00Z","v":57837,"vw":33.792603},{"c":33.6837,"h":33.78,"l":33.55,"n":434,"o":33.74,"t":"2026-01-13T05:00:00Z","v":29092,"vw":33.71933},{"c":33.6306,"h":33.67,"l":33.41,"n":398,"o":33.56,"t":"2026-01-14T05:00:00Z","v":31629,"vw":33.559776},{"c":34.03,"h":34.33,"l":33.982,"n":667,"o":34.1,"t":"2026-01-15T05:00:00Z","v":61884,"vw":34.131158},{"c":34.28,"h":34.43,"l":34.11,"n":1425,"o":34.36,"t":"2026-01-16T05:00:00Z","v":56638,"vw":34.288005},{"c":33.8286,"h":34.25,"l":33.784,"n":619,"o":33.97,"t":"2026-01-20T05:00:00Z","v":44761,"vw":34.019817},{"c":34.69,"h":34.84,"l":34.255,"n":544,"o":34.37,"t":"2026-01-21T05:00:00Z","v":55620,"vw":34.583061},{"c":34.644,"h":34.889,"l":34.55,"n":555,"o":34.77,"t":"2026-01-22T05:00:00Z","v":47507,"vw":34.709058},{"c":34.6252,"h":34.72,"l":34.4,"n":455,"o":34.72,"t":"2026-01-23T05:00:00Z","v":32155,"vw":34.579049},{"c":34.2,"h":34.47,"l":34.2,"n":864,"o":34.42,"t":"2026-01-26T05:00:00Z","v":138835,"vw":34.341488},{"c":34.625,"h":34.67,"l":34.292,"n":433,"o":34.35,"t":"2026-01-27T05:00:00Z","v":25844,"vw":34.538621},{"c":34.4838,"h":34.729,"l":34.275,"n":567,"o":34.64,"t":"2026-01-28T05:00:00Z","v":61226,"vw":34.466038},{"c":34.18,"h":35.125,"l":33.65,"n":629,"o":34.51,"t":"2026-01-29T05:00:00Z","v":54486,"vw":34.096282},{"c":33.7,"h":34.1,"l":33.56,"n":417,"o":34,"t":"2026-01-30T05:00:00Z","v":24250,"vw":33.828424},{"c":33.63,"h":33.67,"l":33.2201,"n":466,"o":33.34,"t":"2026-02-02T05:00:00Z","v":95375,"vw":33.558729},{"c":33.9,"h":34.045,"l":33.595,"n":616,"o":33.9,"t":"2026-02-03T05:00:00Z","v":41372,"vw":33.85401},{"c":33.6856,"h":34.1815,"l":33.3701,"n":396,"o":34.01,"t":"2026-02-04T05:00:00Z","v":26876,"vw":33.693013},{"c":33.24,"h":33.47,"l":32.94,"n":559,"o":33.23,"t":"2026-02-05T05:00:00Z","v":75125,"vw":33.143579},{"c":34.45,"h":34.46,"l":33.65,"n":442,"o":33.74,"t":"2026-02-06T05:00:00Z","v":53422,"vw":34.121173},{"c":35.185,"h":35.21,"l":34.59,"n":682,"o":34.67,"t":"2026-02-09T05:00:00Z","v":71462,"vw":34.990929},{"c":35.46,"h":35.6599,"l":35.233,"n":651,"o":35.36,"t":"2026-02-10T05:00:00Z","v":82449,"vw":35.415729},{"c":35.7,"h":35.83,"l":35.36,"n":461,"o":35.76,"t":"2026-02-11T05:00:00Z","v":41164,"vw":35.662259},{"c":35.05,"h":36.02,"l":35,"n":707,"o":35.86,"t":"2026-02-12T05:00:00Z","v":67853,"vw":35.562865},{"c":35.83,"h":35.98,"l":35.175,"n":629,"o":35.37,"t":"2026-02-13T05:00:00Z","v":56402,"vw":35.658132},{"c":35.7544,"h":35.95,"l":35.2301,"n":760,"o":35.73,"t":"2026-02-17T05:00:00Z","v":68633,"vw":35.724818},{"c":35.96,"h":36.21,"l":35.84,"n":603,"o":36,"t":"2026-02-18T05:00:00Z","v":66905,"vw":36.0674},{"c":35.96,"h":35.96,"l":35.62,"n":423,"o":35.93,"t":"2026-02-19T05:00:00Z","v":38486,"vw":35.791931},{"c":36.4,"h":36.4499,"l":36,"n":609,"o":36.05,"t":"2026-02-20T05:00:00Z","v":81107,"vw":36.208538},{"c":36.14,"h":36.43,"l":35.95,"n":848,"o":36.33,"t":"2026-02-23T05:00:00Z","v":68394,"vw":36.158611},{"c":36.32,"h":36.4356,"l":35.92,"n":514,"o":36.25,"t":"2026-02-24T05:00:00Z","v":76507,"vw":36.275952},{"c":36.67,"h":36.71,"l":36.3301,"n":465,"o":36.7,"t":"2026-02-25T05:00:00Z","v":38781,"vw":36.563818},{"c":36.32,"h":36.8,"l":35.978,"n":721,"o":36.67,"t":"2026-02-26T05:00:00Z","v":71790,"vw":36.235632},{"c":36.25,"h":36.28,"l":36.01,"n":682,"o":36.15,"t":"2026-02-27T05:00:00Z","v":52575,"vw":36.125311},{"c":35.75,"h":35.829,"l":35.04,"n":738,"o":35.39,"t":"2026-03-02T05:00:00Z","v":57060,"vw":35.500148},{"c":33.87,"h":34.07,"l":33.01,"n":1593,"o":33.96,"t":"2026-03-03T05:00:00Z","v":190629,"vw":33.51333},{"c":34.54,"h":34.54,"l":33.99,"n":594,"o":34.18,"t":"2026-03-04T05:00:00Z","v":64672,"vw":34.371446},{"c":33.69,"h":34.4,"l":33.34,"n":632,"o":34.1,"t":"2026-03-05T05:00:00Z","v":118610,"vw":34.045449},{"c":32.9125,"h":33.24,"l":32.81,"n":917,"o":33.03,"t":"2026-03-06T05:00:00Z","v":96187,"vw":33.038129},{"c":33.35,"h":33.36,"l":31.91,"n":821,"o":32.32,"t":"2026-03-09T04:00:00Z","v":107357,"vw":32.628868},{"c":33.7559,"h":34.3499,"l":33.62,"n":466,"o":33.62,"t":"2026-03-10T04:00:00Z","v":45400,"vw":34.024487},{"c":34.01,"h":34.0855,"l":33.71,"n":349,"o":33.78,"t":"2026-03-11T04:00:00Z","v":33189,"vw":33.888125},{"c":33.0816,"h":33.77,"l":33.04,"n":440,"o":33.77,"t":"2026-03-12T04:00:00Z","v":51816,"vw":33.351455},{"c":32.57,"h":33.275,"l":32.56,"n":422,"o":33.22,"t":"2026-03-13T04:00:00Z","v":45027,"vw":32.848069},{"c":33.075,"h":33.2199,"l":32.94,"n":284,"o":32.96,"t":"2026-03-16T04:00:00Z","v":31439,"vw":33.0864},{"c":32.92,"h":33.18,"l":32.87,"n":341,"o":33.17,"t":"2026-03-17T04:00:00Z","v":23070,"vw":33.008556},{"c":32.47,"h":32.94,"l":32.44,"n":769,"o":32.87,"t":"2026-03-18T04:00:00Z","v":96349,"vw":32.715344},{"c":32.08,"h":32.24,"l":31.54,"n":839,"o":31.9,"t":"2026-03-19T04:00:00Z","v":115361,"vw":31.741022},{"c":30.81,"h":31.78,"l":30.61,"n":690,"o":31.78,"t":"2026-03-20T04:00:00Z","v":88305,"vw":31.134311},{"c":31.54,"h":31.9,"l":31.25,"n":548,"o":31.5,"t":"2026-03-23T04:00:00Z","v":50627,"vw":31.501362},{"c":31.49,"h":31.6271,"l":31,"n":428,"o":31.05,"t":"2026-03-24T04:00:00Z","v":35735,"vw":31.363691},{"c":31.99,"h":32.22,"l":31.845,"n":413,"o":32.1,"t":"2026-03-25T04:00:00Z","v":22706,"vw":32.018124},{"c":31.06,"h":31.65,"l":31.03,"n":801,"o":31.49,"t":"2026-03-26T04:00:00Z","v":71602,"vw":31.401202},{"c":30.55,"h":30.9599,"l":30.51,"n":667,"o":30.93,"t":"2026-03-27T04:00:00Z","v":70141,"vw":30.761197},{"c":30,"h":30.85,"l":29.86,"n":694,"o":30.85,"t":"2026-03-30T04:00:00Z","v":74136,"vw":30.146379},{"c":31.2,"h":31.225,"l":30.21,"n":663,"o":30.27,"t":"2026-03-31T04:00:00Z","v":61950,"vw":30.725686},{"c":31.79,"h":32.0696,"l":31.6,"n":432,"o":31.72,"t":"2026-04-01T04:00:00Z","v":43212,"vw":31.856708},{"c":31.45,"h":31.5099,"l":30.7,"n":360,"o":31.16,"t":"2026-04-02T04:00:00Z","v":40874,"vw":31.218648},{"c":31.535,"h":31.66,"l":31.4,"n":335,"o":31.5,"t":"2026-04-06T04:00:00Z","v":27252,"vw":31.502069},{"c":31.4817,"h":31.49,"l":31.04,"n":396,"o":31.35,"t":"2026-04-07T04:00:00Z","v":29542,"vw":31.277156},{"c":33.59,"h":33.755,"l":33.25,"n":1314,"o":33.71,"t":"2026-04-08T04:00:00Z","v":167464,"vw":33.52692},{"c":33.58,"h":33.75,"l":33.15,"n":866,"o":33.3,"t":"2026-04-09T04:00:00Z","v":75450,"vw":33.448477},{"c":34.02,"h":34.11,"l":33.89,"n":509,"o":33.9,"t":"2026-04-10T04:00:00Z","v":277823,"vw":34.038028},{"c":34.4004,"h":34.44,"l":33.8,"n":538,"o":33.8,"t":"2026-04-13T04:00:00Z","v":63765,"vw":34.110714},{"c":35.045,"h":35.11,"l":34.73,"n":525,"o":34.86,"t":"2026-04-14T04:00:00Z","v":90784,"vw":34.894099},{"c":34.92,"h":35.01,"l":34.65,"n":563,"o":34.98,"t":"2026-04-15T04:00:00Z","v":64223,"vw":34.867302},{"c":35.11,"h":35.18,"l":34.79,"n":279,"o":35.05,"t":"2026-04-16T04:00:00Z","v":19924,"vw":35.03368},{"c":36.02,"h":36.18,"l":35.7569,"n":712,"o":35.81,"t":"2026-04-17T04:00:00Z","v":93092,"vw":36.004284},{"c":36.41,"h":36.41,"l":36.02,"n":1036,"o":36.02,"t":"2026-04-20T04:00:00Z","v":206808,"vw":36.225357},{"c":35.7622,"h":36.41,"l":35.66,"n":2254,"o":36.335,"t":"2026-04-21T04:00:00Z","v":289327,"vw":35.952622},{"c":36.1,"h":36.28,"l":35.935,"n":619,"o":36.18,"t":"2026-04-22T04:00:00Z","v":53202,"vw":36.061896},{"c":36.04,"h":36.45,"l":35.76,"n":473,"o":36.12,"t":"2026-04-23T04:00:00Z","v":27163,"vw":36.180128},{"c":36.29,"h":36.5599,"l":36.17,"n":411,"o":36.41,"t":"2026-04-24T04:00:00Z","v":35628,"vw":36.374865},{"c":36.72,"h":36.87,"l":36.5,"n":445,"o":36.82,"t":"2026-04-27T04:00:00Z","v":26177,"vw":36.623962},{"c":36.02,"h":36.29,"l":35.7801,"n":2207,"o":36.06,"t":"2026-04-28T04:00:00Z","v":160076,"vw":36.011718},{"c":36.23,"h":36.47,"l":36.04,"n":858,"o":36.47,"t":"2026-04-29T04:00:00Z","v":42758,"vw":36.197988},{"c":37.55,"h":37.6457,"l":36.95,"n":1704,"o":37.08,"t":"2026-04-30T04:00:00Z","v":56157,"vw":37.390531},{"c":37.61,"h":38.11,"l":37.19,"n":785,"o":38.11,"t":"2026-05-01T04:00:00Z","v":35153,"vw":37.555008},{"c":37.24,"h":37.72,"l":37.0613,"n":1096,"o":37.72,"t":"2026-05-04T04:00:00Z","v":63867,"vw":37.493158},{"c":37.91,"h":38.0483,"l":37.6,"n":1172,"o":37.68,"t":"2026-05-05T04:00:00Z","v":95278,"vw":37.79137},{"c":38.88,"h":38.92,"l":38.32,"n":1119,"o":38.39,"t":"2026-05-06T04:00:00Z","v":107153,"vw":38.544987},{"c":38.67,"h":39.43,"l":38.575,"n":1040,"o":39.41,"t":"2026-05-07T04:00:00Z","v":65456,"vw":39.024222},{"c":40.01,"h":40.03,"l":39.76,"n":1056,"o":39.83,"t":"2026-05-08T04:00:00Z","v":77496,"vw":39.908173},{"c":40.82,"h":40.84,"l":40.25,"n":2167,"o":40.37,"t":"2026-05-11T04:00:00Z","v":161165,"vw":40.652743},{"c":40.22,"h":40.46,"l":39.54,"n":2085,"o":40.35,"t":"2026-05-12T04:00:00Z","v":111738,"vw":39.968337},{"c":40.97,"h":41.08,"l":40.435,"n":1171,"o":40.6,"t":"2026-05-13T04:00:00Z","v":100598,"vw":40.808244},{"c":40.65,"h":40.7292,"l":40.3536,"n":1851,"o":40.54,"t":"2026-05-14T04:00:00Z","v":138773,"vw":40.596518},{"c":40.47,"h":40.81,"l":40.26,"n":3714,"o":40.64,"t":"2026-05-15T04:00:00Z","v":203441,"vw":40.559076},{"c":40.07,"h":41,"l":39.7,"n":3044,"o":40.88,"t":"2026-05-18T04:00:00Z","v":275812,"vw":40.264294},{"c":39.46,"h":39.79,"l":38.94,"n":1441,"o":39.25,"t":"2026-05-19T04:00:00Z","v":98401,"vw":39.348044},{"c":40.03,"h":40.08,"l":39.21,"n":1098,"o":39.37,"t":"2026-05-20T04:00:00Z","v":106469,"vw":39.765534},{"c":40.79,"h":40.91,"l":40.22,"n":1905,"o":40.3,"t":"2026-05-21T04:00:00Z","v":165973,"vw":40.516714},{"c":41.72,"h":41.825,"l":41.23,"n":2547,"o":41.23,"t":"2026-05-22T04:00:00Z","v":324103,"vw":41.552671},{"c":43.26,"h":43.32,"l":42.925,"n":4284,"o":43,"t":"2026-05-26T04:00:00Z","v":472880,"vw":43.146114},{"c":42.27,"h":42.76,"l":41.95,"n":3263,"o":42.76,"t":"2026-05-27T04:00:00Z","v":232585,"vw":42.240644},{"c":42.29,"h":42.49,"l":41.57,"n":1984,"o":41.93,"t":"2026-05-28T04:00:00Z","v":174429,"vw":42.125368},{"c":41.83,"h":42.17,"l":41.68,"n":2016,"o":42.06,"t":"2026-05-29T04:00:00Z","v":136508,"vw":41.862662},{"c":41.88,"h":42.14,"l":41.34,"n":2934,"o":42.06,"t":"2026-06-01T04:00:00Z","v":262544,"vw":41.797789},{"c":42.75,"h":42.79,"l":41.88,"n":2684,"o":41.88,"t":"2026-06-02T04:00:00Z","v":212042,"vw":42.500931},{"c":42.72,"h":43.15,"l":42.3756,"n":2163,"o":43.15,"t":"2026-06-03T04:00:00Z","v":213392,"vw":42.80685},{"c":42.3,"h":42.5,"l":41.84,"n":2381,"o":42.2,"t":"2026-06-04T04:00:00Z","v":223008,"vw":42.196326},{"c":40.39,"h":41.97,"l":40.21,"n":3323,"o":41.97,"t":"2026-06-05T04:00:00Z","v":255702,"vw":41.192109},{"c":41.41,"h":41.95,"l":41.0766,"n":1794,"o":41.56,"t":"2026-06-08T04:00:00Z","v":209976,"vw":41.44297},{"c":40.89,"h":41.9199,"l":39.6601,"n":2085,"o":41.6,"t":"2026-06-09T04:00:00Z","v":192595,"vw":40.804141},{"c":39.69,"h":40.78,"l":39.585,"n":1452,"o":40.08,"t":"2026-06-10T04:00:00Z","v":135679,"vw":40.133303},{"c":41.02,"h":41.05,"l":39.58,"n":1526,"o":39.705,"t":"2026-06-11T04:00:00Z","v":131417,"vw":40.284413},{"c":40.81,"h":41.04,"l":40.5201,"n":1880,"o":40.92,"t":"2026-06-12T04:00:00Z","v":170872,"vw":40.84486},{"c":41.79,"h":41.99,"l":41.675,"n":1777,"o":41.9,"t":"2026-06-15T04:00:00Z","v":119803,"vw":41.833128},{"c":41.11,"h":41.87,"l":41.03,"n":1316,"o":41.65,"t":"2026-06-16T04:00:00Z","v":104622,"vw":41.408659},{"c":40.98,"h":41.8,"l":40.87,"n":1341,"o":41.63,"t":"2026-06-17T04:00:00Z","v":106605,"vw":41.488482},{"c":42.06,"h":42.17,"l":41.71,"n":2327,"o":41.85,"t":"2026-06-18T04:00:00Z","v":234622,"vw":41.986726},{"c":42.64,"h":42.86,"l":42.4,"n":2534,"o":42.4,"t":"2026-06-22T04:00:00Z","v":219497,"vw":42.624911},{"c":40.25,"h":40.77,"l":40.14,"n":3499,"o":40.58,"t":"2026-06-23T04:00:00Z","v":289141,"vw":40.436176},{"c":40.08,"h":40.47,"l":39.7,"n":1577,"o":40.33,"t":"2026-06-24T04:00:00Z","v":103188,"vw":40.148635},{"c":40.36,"h":40.7223,"l":39.8001,"n":2193,"o":40.69,"t":"2026-06-25T04:00:00Z","v":185404,"vw":40.205296},{"c":38.84,"h":39.2399,"l":38.745,"n":2239,"o":39.06,"t":"2026-06-26T04:00:00Z","v":227153,"vw":38.990149},{"c":39.42,"h":39.4999,"l":38.395,"n":2797,"o":39,"t":"2026-06-29T04:00:00Z","v":204554,"vw":39.119582},{"c":41.22,"h":41.29,"l":40.325,"n":3681,"o":40.43,"t":"2026-06-30T04:00:00Z","v":385301,"vw":40.936402},{"c":41.04,"h":41.425,"l":40.8401,"n":3074,"o":41.25,"t":"2026-07-01T04:00:00Z","v":219362,"vw":41.229316},{"c":40.23,"h":41.505,"l":39.81,"n":2343,"o":41.24,"t":"2026-07-02T04:00:00Z","v":207710,"vw":40.419378},{"c":41.62,"h":41.77,"l":41.2,"n":2801,"o":41.41,"t":"2026-07-06T04:00:00Z","v":265316,"vw":41.571984},{"c":39.83,"h":40.45,"l":39.62,"n":2543,"o":40.31,"t":"2026-07-07T04:00:00Z","v":287473,"vw":39.914853},{"c":39.17,"h":39.21,"l":38.311,"n":6956,"o":38.63,"t":"2026-07-08T04:00:00Z","v":435052,"vw":38.870971},{"c":39.7,"h":39.94,"l":39.46,"n":5878,"o":39.57,"t":"2026-07-09T04:00:00Z","v":505514,"vw":39.752036},{"c":39.99,"h":40.12,"l":39.6,"n":2559,"o":39.8,"t":"2026-07-10T04:00:00Z","v":177701,"vw":39.933475},{"c":38.18,"h":38.93,"l":38.1,"n":3281,"o":38.88,"t":"2026-07-13T04:00:00Z","v":162803,"vw":38.554038},{"c":38.61,"h":39.1,"l":38.54,"n":1445,"o":38.89,"t":"2026-07-14T04:00:00Z","v":84092,"vw":38.761485},{"c":38.34,"h":38.83,"l":37.76,"n":2268,"o":38.83,"t":"2026-07-15T04:00:00Z","v":109393,"vw":38.23272},{"c":37.4,"h":37.92,"l":37.26,"n":2040,"o":37.82,"t":"2026-07-16T04:00:00Z","v":133104,"vw":37.516679},{"c":36.55,"h":36.9,"l":35.7,"n":2741,"o":36.08,"t":"2026-07-17T04:00:00Z","v":265171,"vw":36.379396},{"c":36.19,"h":36.77,"l":36.06,"n":1835,"o":36.61,"t":"2026-07-20T04:00:00Z","v":112608,"vw":36.434582},{"c":37.37,"h":37.52,"l":36.8,"n":1500,"o":37.06,"t":"2026-07-21T04:00:00Z","v":189147,"vw":37.183749},{"c":37.64,"h":37.82,"l":37.26,"n":1218,"o":37.26,"t":"2026-07-22T04:00:00Z","v":130688,"vw":37.613383},{"c":36.85,"h":37.35,"l":36.64,"n":1539,"o":36.99,"t":"2026-07-23T04:00:00Z","v":100364,"vw":36.965038},{"c":35.98,"h":36.56,"l":35.881,"n":1290,"o":36.56,"t":"2026-07-24T04:00:00Z","v":84857,"vw":36.193126},{"c":36.17,"h":36.69,"l":35.67,"n":1314,"o":36.52,"t":"2026-07-27T04:00:00Z","v":83322,"vw":36.021031},{"c":35.5,"h":35.65,"l":34.89,"n":2319,"o":35.41,"t":"2026-07-28T04:00:00Z","v":186193,"vw":35.350893},{"c":34.77,"h":35.655,"l":34.61,"n":2276,"o":35.63,"t":"2026-07-29T04:00:00Z","v":196719,"vw":35.099123},{"c":36.28,"h":36.28,"l":35.3375,"n":1439,"o":35.36,"t":"2026-07-30T04:00:00Z","v":125730,"vw":35.871995},{"c":36.59,"h":37.21,"l":36.26,"n":1290,"o":37.17,"t":"2026-07-31T04:00:00Z","v":130143,"vw":36.714522},{"c":37.51,"h":37.57,"l":36.75,"n":1616,"o":36.94,"t":"2026-08-03T04:00:00Z","v":103079,"vw":37.32018},{"c":38.89,"h":38.9993,"l":38.24,"n":2069,"o":38.34,"t":"2026-08-04T04:00:00Z","v":173674,"vw":38.607556},{"c":38.79,"h":39.305,"l":38.69,"n":2144,"o":38.995,"t":"2026-08-05T04:00:00Z","v":170831,"vw":38.924842},{"c":38.43,"h":39.0687,"l":38.23,"n":1112,"o":38.49,"t":"2026-08-06T04:00:00Z","v":80193,"vw":38.724502},{"c":39.12,"h":39.25,"l":38.68,"n":1708,"o":39.13,"t":"2026-08-07T04:00:00Z","v":126991,"vw":39.052221},{"c":38.58,"h":39.07,"l":38.55,"n":1602,"o":39.07,"t":"2026-08-10T04:00:00Z","v":101232,"vw":38.814825},{"c":38.95,"h":39.26,"l":38.78,"n":1625,"o":39.02,"t":"2026-08-11T04:00:00Z","v":142123,"vw":38.989605},{"c":39.25,"h":39.64,"l":39.1951,"n":1263,"o":39.63,"t":"2026-08-12T04:00:00Z","v":168380,"vw":39.34784},{"c":39.05,"h":39.2734,"l":38.96,"n":1821,"o":39.15,"t":"2026-08-13T04:00:00Z","v":241643,"vw":39.090801},{"c":39.22,"h":39.31,"l":38.925,"n":1383,"o":39.09,"t":"2026-08-14T04:00:00Z","v":129832,"vw":39.119441},{"c":39.65,"h":39.84,"l":39.51,"n":2108,"o":39.6,"t":"2026-08-17T04:00:00Z","v":142140,"vw":39.672038},{"c":38.16,"h":38.86,"l":38.06,"n":2386,"o":38.75,"t":"2026-08-18T04:00:00Z","v":200509,"vw":38.345144},{"c":37.15,"h":37.87,"l":37.02,"n":2711,"o":37.83,"t":"2026-08-19T04:00:00Z","v":521342,"vw":37.184683},{"c":36.62,"h":36.92,"l":36.52,"n":1745,"o":36.87,"t":"2026-08-20T04:00:00Z","v":110614,"vw":36.695136},{"c":36.89,"h":37.04,"l":36.65,"n":1588,"o":36.97,"t":"2026-08-21T04:00:00Z","v":116121,"vw":36.854791},{"c":36.08,"h":36.49,"l":35.82,"n":2393,"o":36.402,"t":"2026-08-24T04:00:00Z","v":172719,"vw":36.1051},{"c":36.53,"h":36.6,"l":36.2149,"n":1366,"o":36.6,"t":"2026-08-25T04:00:00Z","v":98601,"vw":36.48839},{"c":36.44,"h":36.61,"l":36.375,"n":1178,"o":36.45,"t":"2026-08-26T04:00:00Z","v":118293,"vw":36.447636},{"c":37,"h":37.05,"l":36.75,"n":1715,"o":37,"t":"2026-08-27T04:00:00Z","v":148320,"vw":36.935122},{"c":36.24,"h":37.0384,"l":36.22,"n":1639,"o":37,"t":"2026-08-28T04:00:00Z","v":159084,"vw":36.57295},{"c":36.34,"h":36.5396,"l":36.27,"n":1786,"o":36.44,"t":"2026-08-31T04:00:00Z","v":115123,"vw":36.364588},{"c":35.58,"h":35.85,"l":35.445,"n":2358,"o":35.84,"t":"2026-09-01T04:00:00Z","v":155313,"vw":35.663872},{"c":35.46,"h":35.56,"l":35.172,"n":1730,"o":35.39,"t":"2026-09-02T04:00:00Z","v":115633,"vw":35.422614},{"c":35.96,"h":35.98,"l":35.42,"n":2038,"o":35.68,"t":"2026-09-03T04:00:00Z","v":202357,"vw":35.837887},{"c":36.42,"h":36.4799,"l":36.08,"n":1689,"o":36.14,"t":"2026-09-04T04:00:00Z","v":115767,"vw":36.337887},{"c":36.28,"h":36.565,"l":36.24,"n":2676,"o":36.47,"t":"2026-09-08T04:00:00Z","v":191019,"vw":36.451133},{"c":36.06,"h":36.355,"l":36.02,"n":1761,"o":36.13,"t":"2026-09-09T04:00:00Z","v":179463,"vw":36.212019},{"c":35.37,"h":35.72,"l":35.35,"n":2040,"o":35.54,"t":"2026-09-10T04:00:00Z","v":133474,"vw":35.43853},{"c":35.89,"h":36.0497,"l":35.68,"n":1257,"o":35.72,"t":"2026-09-11T04:00:00Z","v":86380,"vw":35.87962},{"c":34.71,"h":35.13,"l":34.66,"n":2265,"o":35,"t":"2026-09-14T04:00:00Z","v":195245,"vw":34.875812},{"c":34.5,"h":34.825,"l":34.5,"n":1404,"o":34.81,"t":"2026-09-15T04:00:00Z","v":177966,"vw":34.586288},{"c":34.6,"h":35.1316,"l":34.3156,"n":1313,"o":34.83,"t":"2026-09-16T04:00:00Z","v":149559,"vw":34.60318},{"c":35.27,"h":35.54,"l":35.21,"n":1309,"o":35.49,"t":"2026-09-17T04:00:00Z","v":139395,"vw":35.367832},{"c":35.51,"h":35.56,"l":35.27,"n":1185,"o":35.45,"t":"2026-09-18T04:00:00Z","v":85711,"vw":35.39487},{"c":36.21,"h":36.3,"l":35.795,"n":2261,"o":35.9,"t":"2026-09-21T04:00:00Z","v":171201,"vw":36.084069},{"c":36.66,"h":36.75,"l":36.28,"n":1704,"o":36.28,"t":"2026-09-22T04:00:00Z","v":254691,"vw":36.404745},{"c":36.18,"h":36.41,"l":35.96,"n":1493,"o":36.31,"t":"2026-09-23T04:00:00Z","v":113980,"vw":36.187602},{"c":36.01,"h":36.18,"l":35.72,"n":1404,"o":36.04,"t":"2026-09-24T04:00:00Z","v":106935,"vw":35.965492},{"c":36.51,"h":36.56,"l":35.97,"n":1350,"o":35.97,"t":"2026-09-25T04:00:00Z","v":117054,"vw":36.306389},{"c":35.88,"h":36.075,"l":35.6298,"n":2171,"o":36.06,"t":"2026-09-28T04:00:00Z","v":144005,"vw":35.938248},{"c":35.95,"h":36.181,"l":35.7,"n":1253,"o":36.12,"t":"2026-09-29T04:00:00Z","v":64758,"vw":35.936524},{"c":35.73,"h":36,"l":35.73,"n":1311,"o":35.97,"t":"2026-09-30T04:00:00Z","v":82128,"vw":35.841001},{"c":35.96,"h":36.05,"l":35.48,"n":1563,"o":35.69,"t":"2026-10-01T04:00:00Z","v":115453,"vw":35.808852},{"c":36.74,"h":36.8406,"l":36.46,"n":2256,"o":36.535,"t":"2026-10-02T04:00:00Z","v":182867,"vw":36.688169},{"c":36.85,"h":36.9622,"l":36.46,"n":2380,"o":36.76,"t":"2026-10-05T04:00:00Z","v":124007,"vw":36.782821},{"c":37.02,"h":37.16,"l":36.88,"n":1836,"o":37.05,"t":"2026-10-06T04:00:00Z","v":184699,"vw":37.066988},{"c":36.17,"h":36.4446,"l":35.96,"n":1796,"o":36.44,"t":"2026-10-07T04:00:00Z","v":130490,"vw":36.128605},{"c":34.96,"h":35.4491,"l":34.78,"n":2164,"o":35.36,"t":"2026-10-08T04:00:00Z","v":189613,"vw":35.106435},{"c":35.42,"h":35.53,"l":35.235,"n":1363,"o":35.52,"t":"2026-10-09T04:00:00Z","v":84610,"vw":35.349832},{"c":34.68,"h":34.95,"l":34.59,"n":1675,"o":34.95,"t":"2026-10-12T04:00:00Z","v":147529,"vw":34.720677},{"c":34.67,"h":34.6899,"l":34.2344,"n":1299,"o":34.45,"t":"2026-10-13T04:00:00Z","v":82592,"vw":34.443448},{"c":33.36,"h":34.06,"l":33.3,"n":2304,"o":33.96,"t":"2026-10-14T04:00:00Z","v":198386,"vw":33.547158},{"c":32.87,"h":32.87,"l":32.02,"n":3061,"o":32.38,"t":"2026-10-15T04:00:00Z","v":301669,"vw":32.533086},{"c":32.47,"h":33.12,"l":32.36,"n":1702,"o":32.95,"t":"2026-10-16T04:00:00Z","v":148479,"vw":32.678368},{"c":33.05,"h":33.43,"l":32.99,"n":2058,"o":33.37,"t":"2026-10-19T04:00:00Z","v":260321,"vw":33.139004},{"c":33.58,"h":33.8,"l":32.96,"n":1375,"o":33.12,"t":"2026-10-20T04:00:00Z","v":106446,"vw":33.466293},{"c":33.91,"h":34.02,"l":33.6327,"n":1475,"o":33.85,"t":"2026-10-21T04:00:00Z","v":101063,"vw":33.852375},{"c":32.48,"h":33.23,"l":32.36,"n":1659,"o":33.13,"t":"2026-10-22T04:00:00Z","v":144662,"vw":32.577674}],"volatilityBars":[{"c":36.6,"h":36.62,"l":36.6,"n":14,"o":36.62,"t":"2026-09-22T08:00:00Z","v":1048,"vw":36.61793},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-09-22T08:45:00Z","v":100,"vw":36.49},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-09-22T12:15:00Z","v":100,"vw":36.39},{"c":36.44,"h":36.44,"l":36.28,"n":187,"o":36.28,"t":"2026-09-22T13:30:00Z","v":9601,"vw":36.350286},{"c":36.5,"h":36.51,"l":36.35,"n":66,"o":36.4,"t":"2026-09-22T13:45:00Z","v":8096,"vw":36.453657},{"c":36.48,"h":36.51,"l":36.44,"n":96,"o":36.45,"t":"2026-09-22T14:00:00Z","v":10640,"vw":36.46928},{"c":36.4999,"h":36.4999,"l":36.4161,"n":39,"o":36.465,"t":"2026-09-22T14:15:00Z","v":5721,"vw":36.45153},{"c":36.35,"h":36.5694,"l":36.35,"n":69,"o":36.48,"t":"2026-09-22T14:30:00Z","v":14167,"vw":36.424361},{"c":36.395,"h":36.41,"l":36.33,"n":62,"o":36.35,"t":"2026-09-22T14:45:00Z","v":7985,"vw":36.354741},{"c":36.45,"h":36.45,"l":36.425,"n":11,"o":36.45,"t":"2026-09-22T15:00:00Z","v":3228,"vw":36.447653},{"c":36.4201,"h":36.486,"l":36.4201,"n":18,"o":36.455,"t":"2026-09-22T15:15:00Z","v":3201,"vw":36.473541},{"c":36.42,"h":36.44,"l":36.42,"n":9,"o":36.44,"t":"2026-09-22T15:30:00Z","v":575,"vw":36.436},{"c":36.432,"h":36.44,"l":36.29,"n":25,"o":36.36,"t":"2026-09-22T15:45:00Z","v":121834,"vw":36.294652},{"c":36.5,"h":36.5,"l":36.45,"n":35,"o":36.47,"t":"2026-09-22T16:00:00Z","v":3280,"vw":36.46174},{"c":36.4,"h":36.435,"l":36.4,"n":13,"o":36.435,"t":"2026-09-22T16:15:00Z","v":946,"vw":36.423269},{"c":36.465,"h":36.465,"l":36.4095,"n":21,"o":36.42,"t":"2026-09-22T16:30:00Z","v":2686,"vw":36.433638},{"c":36.5552,"h":36.5552,"l":36.48,"n":14,"o":36.48,"t":"2026-09-22T16:45:00Z","v":885,"vw":36.526486},{"c":36.51,"h":36.515,"l":36.51,"n":3,"o":36.515,"t":"2026-09-22T17:00:00Z","v":310,"vw":36.513333},{"c":36.5399,"h":36.5399,"l":36.5,"n":13,"o":36.5,"t":"2026-09-22T17:15:00Z","v":1220,"vw":36.530944},{"c":36.4973,"h":36.505,"l":36.49,"n":9,"o":36.49,"t":"2026-09-22T17:30:00Z","v":369,"vw":36.498015},{"c":36.585,"h":36.59,"l":36.51,"n":62,"o":36.53,"t":"2026-09-22T17:45:00Z","v":1457,"vw":36.546903},{"c":36.61,"h":36.7,"l":36.585,"n":44,"o":36.59,"t":"2026-09-22T18:00:00Z","v":3864,"vw":36.611463},{"c":36.625,"h":36.63,"l":36.6,"n":34,"o":36.6,"t":"2026-09-22T18:15:00Z","v":3428,"vw":36.617274},{"c":36.5986,"h":36.63,"l":36.5986,"n":23,"o":36.61,"t":"2026-09-22T18:30:00Z","v":2522,"vw":36.616854},{"c":36.6025,"h":36.61,"l":36.58,"n":7,"o":36.61,"t":"2026-09-22T18:45:00Z","v":785,"vw":36.604178},{"c":36.654,"h":36.654,"l":36.6139,"n":27,"o":36.6299,"t":"2026-09-22T19:00:00Z","v":4313,"vw":36.633733},{"c":36.63,"h":36.66,"l":36.62,"n":40,"o":36.65,"t":"2026-09-22T19:15:00Z","v":4703,"vw":36.642509},{"c":36.72,"h":36.75,"l":36.645,"n":74,"o":36.6635,"t":"2026-09-22T19:30:00Z","v":8357,"vw":36.689974},{"c":36.67,"h":36.7494,"l":36.66,"n":145,"o":36.715,"t":"2026-09-22T19:45:00Z","v":19387,"vw":36.695637},{"c":36.66,"h":36.66,"l":36.66,"n":6,"o":36.66,"t":"2026-09-22T20:00:00Z","v":1640,"vw":36.66},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-22T20:30:00Z","v":300,"vw":37},{"c":36.48,"h":36.89,"l":36.48,"n":11,"o":36.89,"t":"2026-09-22T20:45:00Z","v":1018,"vw":36.710625},{"c":36.7546,"h":36.7546,"l":36.7546,"n":2,"o":36.7546,"t":"2026-09-22T22:00:00Z","v":136,"vw":36.7546},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-22T22:45:00Z","v":100,"vw":37},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-09-23T08:00:00Z","v":177,"vw":36.7},{"c":36.165,"h":36.41,"l":36.16,"n":147,"o":36.31,"t":"2026-09-23T13:30:00Z","v":14597,"vw":36.307812},{"c":36.145,"h":36.19,"l":36.06,"n":66,"o":36.19,"t":"2026-09-23T13:45:00Z","v":7637,"vw":36.089711},{"c":36.104,"h":36.1901,"l":36.1,"n":43,"o":36.1836,"t":"2026-09-23T14:00:00Z","v":2766,"vw":36.149745},{"c":36.0987,"h":36.0987,"l":36.01,"n":34,"o":36.0792,"t":"2026-09-23T14:15:00Z","v":6352,"vw":36.057932},{"c":36.0309,"h":36.145,"l":36.0309,"n":55,"o":36.0859,"t":"2026-09-23T14:30:00Z","v":6330,"vw":36.052102},{"c":36.1612,"h":36.1612,"l":36.08,"n":9,"o":36.08,"t":"2026-09-23T14:45:00Z","v":700,"vw":36.127317},{"c":36.2327,"h":36.27,"l":36.1801,"n":34,"o":36.2121,"t":"2026-09-23T15:00:00Z","v":3857,"vw":36.22733},{"c":36.27,"h":36.27,"l":36.23,"n":10,"o":36.23,"t":"2026-09-23T15:15:00Z","v":921,"vw":36.264962},{"c":36.16,"h":36.235,"l":36.16,"n":9,"o":36.235,"t":"2026-09-23T15:30:00Z","v":621,"vw":36.186633},{"c":36.165,"h":36.23,"l":36.115,"n":27,"o":36.23,"t":"2026-09-23T15:45:00Z","v":1096,"vw":36.172446},{"c":36.16,"h":36.2099,"l":36.15,"n":17,"o":36.2099,"t":"2026-09-23T16:00:00Z","v":961,"vw":36.167391},{"c":36.16,"h":36.16,"l":36.16,"n":2,"o":36.16,"t":"2026-09-23T16:15:00Z","v":102,"vw":36.16},{"c":36.17,"h":36.2,"l":36.16,"n":9,"o":36.16,"t":"2026-09-23T16:30:00Z","v":1449,"vw":36.183245},{"c":36.11,"h":36.17,"l":36.07,"n":16,"o":36.17,"t":"2026-09-23T16:45:00Z","v":1342,"vw":36.105385},{"c":36.01,"h":36.03,"l":35.96,"n":65,"o":36.01,"t":"2026-09-23T17:00:00Z","v":4868,"vw":36.012385},{"c":36.106,"h":36.14,"l":36.1,"n":5,"o":36.1,"t":"2026-09-23T17:15:00Z","v":446,"vw":36.115476},{"c":36.135,"h":36.14,"l":36.07,"n":14,"o":36.07,"t":"2026-09-23T17:30:00Z","v":805,"vw":36.108912},{"c":36.24,"h":36.2499,"l":36.145,"n":96,"o":36.145,"t":"2026-09-23T17:45:00Z","v":2939,"vw":36.199312},{"c":36.25,"h":36.25,"l":36.23,"n":8,"o":36.23,"t":"2026-09-23T18:00:00Z","v":744,"vw":36.239426},{"c":36.2587,"h":36.2587,"l":36.215,"n":36,"o":36.215,"t":"2026-09-23T18:15:00Z","v":3730,"vw":36.243784},{"c":36.16,"h":36.21,"l":36.16,"n":33,"o":36.195,"t":"2026-09-23T18:30:00Z","v":2834,"vw":36.184665},{"c":36.2599,"h":36.2599,"l":36.16,"n":19,"o":36.16,"t":"2026-09-23T18:45:00Z","v":1699,"vw":36.181294},{"c":36.19,"h":36.22,"l":36.19,"n":4,"o":36.22,"t":"2026-09-23T19:00:00Z","v":294,"vw":36.205981},{"c":36.1999,"h":36.205,"l":36.16,"n":9,"o":36.2,"t":"2026-09-23T19:15:00Z","v":3538,"vw":36.198193},{"c":36.2,"h":36.22,"l":36.18,"n":31,"o":36.19,"t":"2026-09-23T19:30:00Z","v":8053,"vw":36.199395},{"c":36.17,"h":36.26,"l":36.16,"n":91,"o":36.1999,"t":"2026-09-23T19:45:00Z","v":24032,"vw":36.237887},{"c":36.18,"h":36.18,"l":36.18,"n":8,"o":36.18,"t":"2026-09-23T20:00:00Z","v":619,"vw":36.18},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-09-23T21:45:00Z","v":1000,"vw":36.45},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-09-23T22:00:00Z","v":100,"vw":36.45},{"c":36.45,"h":36.45,"l":36.4273,"n":2,"o":36.4273,"t":"2026-09-23T23:15:00Z","v":280,"vw":36.435407},{"c":36.0332,"h":36.0332,"l":36.0332,"n":1,"o":36.0332,"t":"2026-09-24T11:00:00Z","v":200,"vw":36.0332},{"c":36.7353,"h":36.7353,"l":36.7353,"n":1,"o":36.7353,"t":"2026-09-24T11:30:00Z","v":100,"vw":36.7353},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-24T11:45:00Z","v":167,"vw":36},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-09-24T12:30:00Z","v":305,"vw":35.95},{"c":36.823,"h":36.823,"l":36.823,"n":3,"o":36.823,"t":"2026-09-24T13:00:00Z","v":104,"vw":36.823},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-24T13:15:00Z","v":150,"vw":37},{"c":35.94,"h":36.04,"l":35.86,"n":120,"o":36.04,"t":"2026-09-24T13:30:00Z","v":10128,"vw":35.998637},{"c":35.95,"h":36,"l":35.895,"n":23,"o":35.9698,"t":"2026-09-24T13:45:00Z","v":3959,"vw":35.948795},{"c":35.94,"h":35.99,"l":35.94,"n":21,"o":35.95,"t":"2026-09-24T14:00:00Z","v":703,"vw":35.952662},{"c":35.87,"h":35.9,"l":35.8492,"n":45,"o":35.9,"t":"2026-09-24T14:15:00Z","v":3967,"vw":35.863883},{"c":35.86,"h":35.9396,"l":35.85,"n":31,"o":35.93,"t":"2026-09-24T14:30:00Z","v":2776,"vw":35.899228},{"c":35.7794,"h":35.84,"l":35.73,"n":58,"o":35.81,"t":"2026-09-24T14:45:00Z","v":11243,"vw":35.822584},{"c":35.76,"h":35.78,"l":35.755,"n":26,"o":35.78,"t":"2026-09-24T15:00:00Z","v":1281,"vw":35.771764},{"c":35.76,"h":35.78,"l":35.74,"n":33,"o":35.75,"t":"2026-09-24T15:15:00Z","v":1161,"vw":35.760977},{"c":35.75,"h":35.76,"l":35.75,"n":9,"o":35.76,"t":"2026-09-24T15:30:00Z","v":1217,"vw":35.755714},{"c":35.78,"h":35.8,"l":35.77,"n":9,"o":35.775,"t":"2026-09-24T15:45:00Z","v":1274,"vw":35.784572},{"c":35.76,"h":35.78,"l":35.72,"n":50,"o":35.76,"t":"2026-09-24T16:00:00Z","v":7119,"vw":35.76105},{"c":36.04,"h":36.105,"l":35.79,"n":32,"o":35.79,"t":"2026-09-24T16:15:00Z","v":3257,"vw":36.052048},{"c":36.18,"h":36.18,"l":36.015,"n":10,"o":36.015,"t":"2026-09-24T16:30:00Z","v":1049,"vw":36.095},{"c":36.12,"h":36.12,"l":36.12,"n":4,"o":36.12,"t":"2026-09-24T16:45:00Z","v":401,"vw":36.12},{"c":36.11,"h":36.1499,"l":36.08,"n":23,"o":36.09,"t":"2026-09-24T17:00:00Z","v":10659,"vw":36.098322},{"c":36.025,"h":36.12,"l":36.025,"n":9,"o":36.12,"t":"2026-09-24T17:15:00Z","v":1227,"vw":36.056277},{"c":36,"h":36.039,"l":35.96,"n":28,"o":36.039,"t":"2026-09-24T17:30:00Z","v":3995,"vw":36.003769},{"c":35.96,"h":36,"l":35.94,"n":11,"o":35.98,"t":"2026-09-24T17:45:00Z","v":3194,"vw":35.98202},{"c":35.95,"h":35.95,"l":35.95,"n":2,"o":35.95,"t":"2026-09-24T18:00:00Z","v":125,"vw":35.95},{"c":36.095,"h":36.095,"l":35.96,"n":21,"o":35.96,"t":"2026-09-24T18:15:00Z","v":2276,"vw":36.019401},{"c":36.06,"h":36.06,"l":36,"n":27,"o":36.04,"t":"2026-09-24T18:30:00Z","v":2249,"vw":36.036072},{"c":36.06,"h":36.08,"l":36.035,"n":14,"o":36.075,"t":"2026-09-24T18:45:00Z","v":1363,"vw":36.070748},{"c":36.03,"h":36.069,"l":35.98,"n":67,"o":36.025,"t":"2026-09-24T19:00:00Z","v":13950,"vw":36.02621},{"c":36.02,"h":36.05,"l":36.0001,"n":70,"o":36.025,"t":"2026-09-24T19:15:00Z","v":5182,"vw":36.031678},{"c":36.04,"h":36.06,"l":36.0399,"n":26,"o":36.04,"t":"2026-09-24T19:30:00Z","v":1780,"vw":36.047875},{"c":36.07,"h":36.09,"l":36.045,"n":31,"o":36.09,"t":"2026-09-24T19:45:00Z","v":2256,"vw":36.077076},{"c":36.01,"h":36.01,"l":36.01,"n":7,"o":36.01,"t":"2026-09-24T20:00:00Z","v":407,"vw":36.01},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-09-24T22:45:00Z","v":199,"vw":36.11},{"c":36.11,"h":36.11,"l":36.11,"n":6,"o":36.11,"t":"2026-09-25T08:30:00Z","v":159,"vw":36.11},{"c":36.59,"h":36.59,"l":36.59,"n":3,"o":36.59,"t":"2026-09-25T12:15:00Z","v":213,"vw":36.59},{"c":36.01,"h":36.09,"l":36.01,"n":15,"o":36.09,"t":"2026-09-25T13:15:00Z","v":1183,"vw":36.060909},{"c":36.2906,"h":36.33,"l":35.97,"n":112,"o":35.97,"t":"2026-09-25T13:30:00Z","v":14321,"vw":36.011944},{"c":36.33,"h":36.43,"l":36.185,"n":75,"o":36.185,"t":"2026-09-25T13:45:00Z","v":7895,"vw":36.363101},{"c":36.22,"h":36.3614,"l":36.155,"n":38,"o":36.3614,"t":"2026-09-25T14:00:00Z","v":2992,"vw":36.232649},{"c":36.15,"h":36.2,"l":36.07,"n":48,"o":36.16,"t":"2026-09-25T14:15:00Z","v":3889,"vw":36.147516},{"c":36.15,"h":36.2,"l":36.1,"n":41,"o":36.145,"t":"2026-09-25T14:30:00Z","v":13361,"vw":36.129689},{"c":36.25,"h":36.25,"l":36.14,"n":21,"o":36.155,"t":"2026-09-25T14:45:00Z","v":4370,"vw":36.188606},{"c":36.24,"h":36.294,"l":36.1796,"n":33,"o":36.25,"t":"2026-09-25T15:00:00Z","v":3271,"vw":36.256116},{"c":36.26,"h":36.27,"l":36.23,"n":35,"o":36.25,"t":"2026-09-25T15:15:00Z","v":2319,"vw":36.255913},{"c":36.21,"h":36.26,"l":36.195,"n":29,"o":36.26,"t":"2026-09-25T15:30:00Z","v":2079,"vw":36.217259},{"c":36.31,"h":36.31,"l":36.2199,"n":20,"o":36.2199,"t":"2026-09-25T15:45:00Z","v":2772,"vw":36.235133},{"c":36.5431,"h":36.5431,"l":36.49,"n":10,"o":36.49,"t":"2026-09-25T16:00:00Z","v":631,"vw":36.503238},{"c":36.5,"h":36.5589,"l":36.44,"n":18,"o":36.55,"t":"2026-09-25T16:15:00Z","v":1506,"vw":36.484119},{"c":36.52,"h":36.56,"l":36.46,"n":20,"o":36.488,"t":"2026-09-25T16:30:00Z","v":4431,"vw":36.53982},{"c":36.45,"h":36.4981,"l":36.45,"n":32,"o":36.48,"t":"2026-09-25T16:45:00Z","v":12491,"vw":36.463421},{"c":36.47,"h":36.47,"l":36.45,"n":8,"o":36.45,"t":"2026-09-25T17:00:00Z","v":1470,"vw":36.456154},{"c":36.465,"h":36.48,"l":36.435,"n":8,"o":36.435,"t":"2026-09-25T17:15:00Z","v":854,"vw":36.458094},{"c":36.4652,"h":36.4945,"l":36.455,"n":10,"o":36.47,"t":"2026-09-25T17:30:00Z","v":1055,"vw":36.474832},{"c":36.475,"h":36.475,"l":36.3901,"n":30,"o":36.475,"t":"2026-09-25T17:45:00Z","v":3913,"vw":36.410843},{"c":36.46,"h":36.47,"l":36.35,"n":12,"o":36.35,"t":"2026-09-25T18:00:00Z","v":1068,"vw":36.418099},{"c":36.415,"h":36.49,"l":36.415,"n":24,"o":36.49,"t":"2026-09-25T18:15:00Z","v":3569,"vw":36.472152},{"c":36.47,"h":36.5,"l":36.47,"n":16,"o":36.5,"t":"2026-09-25T18:30:00Z","v":930,"vw":36.484351},{"c":36.405,"h":36.46,"l":36.405,"n":29,"o":36.46,"t":"2026-09-25T18:45:00Z","v":4864,"vw":36.44642},{"c":36.395,"h":36.45,"l":36.395,"n":6,"o":36.45,"t":"2026-09-25T19:00:00Z","v":247,"vw":36.4225},{"c":36.475,"h":36.475,"l":36.428,"n":55,"o":36.45,"t":"2026-09-25T19:15:00Z","v":6805,"vw":36.455273},{"c":36.5,"h":36.51,"l":36.42,"n":26,"o":36.5099,"t":"2026-09-25T19:30:00Z","v":4121,"vw":36.477432},{"c":36.49,"h":36.54,"l":36.46,"n":32,"o":36.46,"t":"2026-09-25T19:45:00Z","v":3413,"vw":36.498198},{"c":36.51,"h":36.51,"l":36.51,"n":7,"o":36.51,"t":"2026-09-25T20:00:00Z","v":504,"vw":36.51},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-25T21:30:00Z","v":200,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-25T22:45:00Z","v":200,"vw":36.9},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-28T10:00:00Z","v":100,"vw":35.5},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-09-28T12:30:00Z","v":100,"vw":36.63},{"c":36.04,"h":36.04,"l":36,"n":10,"o":36,"t":"2026-09-28T13:15:00Z","v":2130,"vw":36.013286},{"c":35.98,"h":36.07,"l":35.97,"n":398,"o":35.97,"t":"2026-09-28T13:30:00Z","v":36021,"vw":36.0406},{"c":36,"h":36.025,"l":35.92,"n":218,"o":35.94,"t":"2026-09-28T13:45:00Z","v":14727,"vw":35.973351},{"c":35.86,"h":36,"l":35.82,"n":84,"o":35.98,"t":"2026-09-28T14:00:00Z","v":3875,"vw":35.951105},{"c":35.95,"h":35.96,"l":35.87,"n":52,"o":35.9308,"t":"2026-09-28T14:15:00Z","v":3811,"vw":35.931716},{"c":35.75,"h":35.945,"l":35.75,"n":61,"o":35.945,"t":"2026-09-28T14:30:00Z","v":3356,"vw":35.845859},{"c":35.66,"h":35.7215,"l":35.65,"n":56,"o":35.7215,"t":"2026-09-28T14:45:00Z","v":3418,"vw":35.689836},{"c":35.68,"h":35.72,"l":35.66,"n":53,"o":35.68,"t":"2026-09-28T15:00:00Z","v":4845,"vw":35.680986},{"c":35.675,"h":35.675,"l":35.6298,"n":27,"o":35.66,"t":"2026-09-28T15:15:00Z","v":1762,"vw":35.644908},{"c":35.72,"h":35.74,"l":35.685,"n":23,"o":35.685,"t":"2026-09-28T15:30:00Z","v":1570,"vw":35.717089},{"c":35.76,"h":35.76,"l":35.67,"n":37,"o":35.71,"t":"2026-09-28T15:45:00Z","v":2162,"vw":35.685681},{"c":35.74,"h":35.77,"l":35.7101,"n":32,"o":35.7101,"t":"2026-09-28T16:00:00Z","v":2113,"vw":35.742086},{"c":36.075,"h":36.075,"l":35.79,"n":36,"o":35.79,"t":"2026-09-28T16:15:00Z","v":2556,"vw":35.969938},{"c":35.9,"h":36.05,"l":35.88,"n":23,"o":36.05,"t":"2026-09-28T16:30:00Z","v":4787,"vw":35.91646},{"c":35.84,"h":35.92,"l":35.82,"n":30,"o":35.92,"t":"2026-09-28T16:45:00Z","v":2062,"vw":35.848557},{"c":36.014,"h":36.014,"l":35.86,"n":26,"o":35.86,"t":"2026-09-28T17:00:00Z","v":3567,"vw":35.978074},{"c":35.94,"h":36.01,"l":35.93,"n":22,"o":35.98,"t":"2026-09-28T17:15:00Z","v":1891,"vw":35.969359},{"c":35.94,"h":35.94,"l":35.9,"n":25,"o":35.91,"t":"2026-09-28T17:30:00Z","v":2244,"vw":35.913451},{"c":35.97,"h":35.97,"l":35.92,"n":63,"o":35.94,"t":"2026-09-28T17:45:00Z","v":1839,"vw":35.942716},{"c":35.94,"h":35.9899,"l":35.92,"n":25,"o":35.92,"t":"2026-09-28T18:00:00Z","v":2817,"vw":35.963136},{"c":35.94,"h":36,"l":35.91,"n":38,"o":35.9774,"t":"2026-09-28T18:15:00Z","v":5112,"vw":35.928592},{"c":35.92,"h":35.98,"l":35.89,"n":24,"o":35.935,"t":"2026-09-28T18:30:00Z","v":5430,"vw":35.955329},{"c":36.01,"h":36.01,"l":35.9508,"n":51,"o":35.9508,"t":"2026-09-28T18:45:00Z","v":4124,"vw":35.974172},{"c":35.92,"h":35.985,"l":35.92,"n":43,"o":35.985,"t":"2026-09-28T19:00:00Z","v":4603,"vw":35.948828},{"c":35.97,"h":35.97,"l":35.94,"n":12,"o":35.94,"t":"2026-09-28T19:15:00Z","v":986,"vw":35.959749},{"c":35.94,"h":35.97,"l":35.94,"n":25,"o":35.96,"t":"2026-09-28T19:30:00Z","v":2189,"vw":35.952662},{"c":35.89,"h":35.9591,"l":35.88,"n":113,"o":35.95,"t":"2026-09-28T19:45:00Z","v":12836,"vw":35.909538},{"c":35.88,"h":35.88,"l":35.88,"n":6,"o":35.88,"t":"2026-09-28T20:00:00Z","v":423,"vw":35.88},{"c":36.66,"h":36.66,"l":36.66,"n":3,"o":36.66,"t":"2026-09-28T21:30:00Z","v":500,"vw":36.66},{"c":36.08,"h":36.181,"l":35.88,"n":135,"o":36.12,"t":"2026-09-29T13:30:00Z","v":10952,"vw":36.029452},{"c":36.07,"h":36.07,"l":36.01,"n":42,"o":36.025,"t":"2026-09-29T13:45:00Z","v":3104,"vw":36.027936},{"c":36.08,"h":36.08,"l":36.08,"n":8,"o":36.08,"t":"2026-09-29T14:00:00Z","v":117,"vw":36.08},{"c":36.0725,"h":36.1,"l":36.03,"n":33,"o":36.0383,"t":"2026-09-29T14:15:00Z","v":2339,"vw":36.060528},{"c":36.03,"h":36.09,"l":36.02,"n":53,"o":36.09,"t":"2026-09-29T14:30:00Z","v":5692,"vw":36.05252},{"c":35.98,"h":36.045,"l":35.98,"n":15,"o":36.045,"t":"2026-09-29T14:45:00Z","v":563,"vw":36.001},{"c":35.9389,"h":35.9923,"l":35.9,"n":30,"o":35.95,"t":"2026-09-29T15:00:00Z","v":2613,"vw":35.934984},{"c":35.8451,"h":35.8986,"l":35.82,"n":27,"o":35.86,"t":"2026-09-29T15:15:00Z","v":2032,"vw":35.84408},{"c":35.88,"h":35.9495,"l":35.78,"n":33,"o":35.78,"t":"2026-09-29T15:30:00Z","v":2824,"vw":35.887266},{"c":35.85,"h":35.89,"l":35.845,"n":24,"o":35.885,"t":"2026-09-29T15:45:00Z","v":1039,"vw":35.863253},{"c":35.85,"h":35.86,"l":35.84,"n":16,"o":35.85,"t":"2026-09-29T16:00:00Z","v":1642,"vw":35.849769},{"c":35.84,"h":35.85,"l":35.7834,"n":42,"o":35.82,"t":"2026-09-29T16:15:00Z","v":5905,"vw":35.811935},{"c":35.8,"h":35.84,"l":35.8,"n":24,"o":35.84,"t":"2026-09-29T16:30:00Z","v":1112,"vw":35.818182},{"c":35.7,"h":35.8199,"l":35.7,"n":11,"o":35.77,"t":"2026-09-29T16:45:00Z","v":825,"vw":35.760212},{"c":35.79,"h":35.79,"l":35.72,"n":28,"o":35.785,"t":"2026-09-29T17:15:00Z","v":1396,"vw":35.764969},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-09-29T17:45:00Z","v":124,"vw":35.75},{"c":35.825,"h":35.9,"l":35.81,"n":13,"o":35.865,"t":"2026-09-29T18:00:00Z","v":965,"vw":35.8492},{"c":35.865,"h":35.865,"l":35.85,"n":9,"o":35.85,"t":"2026-09-29T18:15:00Z","v":914,"vw":35.862852},{"c":35.88,"h":35.9,"l":35.83,"n":27,"o":35.87,"t":"2026-09-29T18:30:00Z","v":2246,"vw":35.875856},{"c":35.905,"h":35.9162,"l":35.87,"n":9,"o":35.9162,"t":"2026-09-29T18:45:00Z","v":481,"vw":35.897799},{"c":35.87,"h":35.94,"l":35.87,"n":22,"o":35.925,"t":"2026-09-29T19:00:00Z","v":1722,"vw":35.898453},{"c":35.895,"h":35.895,"l":35.89,"n":3,"o":35.89,"t":"2026-09-29T19:15:00Z","v":819,"vw":35.89431},{"c":35.86,"h":35.9503,"l":35.8503,"n":8,"o":35.8503,"t":"2026-09-29T19:30:00Z","v":5824,"vw":35.940584},{"c":35.89,"h":35.92,"l":35.88,"n":25,"o":35.88,"t":"2026-09-29T19:45:00Z","v":1987,"vw":35.889018},{"c":35.95,"h":35.95,"l":35.95,"n":7,"o":35.95,"t":"2026-09-29T20:00:00Z","v":270,"vw":35.95},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-09-29T23:15:00Z","v":200,"vw":36.48},{"c":36.35,"h":36.35,"l":36.35,"n":14,"o":36.35,"t":"2026-09-30T10:30:00Z","v":700,"vw":36.35},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-09-30T12:30:00Z","v":102,"vw":36.25},{"c":35.97,"h":35.97,"l":35.97,"n":5,"o":35.97,"t":"2026-09-30T13:15:00Z","v":601,"vw":35.97},{"c":35.95,"h":35.995,"l":35.94,"n":102,"o":35.96,"t":"2026-09-30T13:30:00Z","v":7823,"vw":35.969591},{"c":35.96,"h":35.98,"l":35.914,"n":20,"o":35.955,"t":"2026-09-30T13:45:00Z","v":1796,"vw":35.952573},{"c":35.905,"h":36,"l":35.9,"n":42,"o":35.945,"t":"2026-09-30T14:00:00Z","v":4040,"vw":35.933272},{"c":35.84,"h":35.94,"l":35.84,"n":7,"o":35.94,"t":"2026-09-30T14:15:00Z","v":856,"vw":35.915},{"c":35.816,"h":35.88,"l":35.816,"n":19,"o":35.88,"t":"2026-09-30T14:30:00Z","v":919,"vw":35.847385},{"c":35.915,"h":35.9475,"l":35.86,"n":30,"o":35.89,"t":"2026-09-30T14:45:00Z","v":2557,"vw":35.913863},{"c":35.86,"h":35.91,"l":35.85,"n":22,"o":35.85,"t":"2026-09-30T15:00:00Z","v":999,"vw":35.870411},{"c":35.865,"h":35.9527,"l":35.8,"n":17,"o":35.905,"t":"2026-09-30T15:15:00Z","v":2607,"vw":35.881432},{"c":35.815,"h":35.89,"l":35.815,"n":12,"o":35.885,"t":"2026-09-30T15:30:00Z","v":3827,"vw":35.880921},{"c":35.83,"h":35.83,"l":35.825,"n":5,"o":35.825,"t":"2026-09-30T15:45:00Z","v":1223,"vw":35.829167},{"c":35.88,"h":35.88,"l":35.805,"n":33,"o":35.88,"t":"2026-09-30T16:00:00Z","v":2777,"vw":35.849773},{"c":35.9099,"h":35.9099,"l":35.78,"n":4,"o":35.845,"t":"2026-09-30T16:15:00Z","v":617,"vw":35.854672},{"c":35.82,"h":35.84,"l":35.82,"n":6,"o":35.84,"t":"2026-09-30T16:30:00Z","v":3247,"vw":35.821355},{"c":35.84,"h":35.8485,"l":35.7819,"n":14,"o":35.79,"t":"2026-09-30T16:45:00Z","v":4945,"vw":35.787607},{"c":35.835,"h":35.85,"l":35.8,"n":13,"o":35.81,"t":"2026-09-30T17:00:00Z","v":808,"vw":35.825729},{"c":35.82,"h":35.82,"l":35.8,"n":17,"o":35.8,"t":"2026-09-30T17:15:00Z","v":745,"vw":35.809706},{"c":35.845,"h":35.845,"l":35.78,"n":16,"o":35.79,"t":"2026-09-30T17:30:00Z","v":2981,"vw":35.82569},{"c":35.85,"h":35.85,"l":35.8,"n":14,"o":35.8,"t":"2026-09-30T17:45:00Z","v":1082,"vw":35.821447},{"c":35.79,"h":35.855,"l":35.79,"n":43,"o":35.8001,"t":"2026-09-30T18:00:00Z","v":5985,"vw":35.806663},{"c":35.76,"h":35.81,"l":35.74,"n":51,"o":35.8,"t":"2026-09-30T18:15:00Z","v":2710,"vw":35.780332},{"c":35.78,"h":35.82,"l":35.75,"n":68,"o":35.76,"t":"2026-09-30T18:30:00Z","v":5559,"vw":35.784225},{"c":35.785,"h":35.8,"l":35.73,"n":51,"o":35.76,"t":"2026-09-30T18:45:00Z","v":6851,"vw":35.759088},{"c":35.78,"h":35.785,"l":35.75,"n":44,"o":35.785,"t":"2026-09-30T19:00:00Z","v":2880,"vw":35.777219},{"c":35.825,"h":35.825,"l":35.77,"n":19,"o":35.8,"t":"2026-09-30T19:15:00Z","v":1458,"vw":35.782927},{"c":35.834,"h":35.835,"l":35.75,"n":19,"o":35.7968,"t":"2026-09-30T19:30:00Z","v":1513,"vw":35.820325},{"c":35.787,"h":35.82,"l":35.75,"n":26,"o":35.76,"t":"2026-09-30T19:45:00Z","v":2528,"vw":35.787169},{"c":35.73,"h":35.73,"l":35.73,"n":6,"o":35.73,"t":"2026-09-30T20:00:00Z","v":399,"vw":35.73},{"c":35.6996,"h":36.38,"l":35.6996,"n":3,"o":36.38,"t":"2026-09-30T20:45:00Z","v":370,"vw":36.1532},{"c":35.75,"h":35.77,"l":35.75,"n":10,"o":35.76,"t":"2026-10-01T08:00:00Z","v":410,"vw":35.76},{"c":36,"h":36,"l":36,"n":8,"o":36,"t":"2026-10-01T11:00:00Z","v":178,"vw":36},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-01T12:30:00Z","v":100,"vw":35.94},{"c":35.69,"h":35.69,"l":35.69,"n":14,"o":35.69,"t":"2026-10-01T13:15:00Z","v":282,"vw":35.69},{"c":35.62,"h":35.71,"l":35.59,"n":136,"o":35.69,"t":"2026-10-01T13:30:00Z","v":7057,"vw":35.674734},{"c":35.6434,"h":35.67,"l":35.64,"n":15,"o":35.64,"t":"2026-10-01T13:45:00Z","v":1586,"vw":35.655076},{"c":35.52,"h":35.58,"l":35.48,"n":120,"o":35.56,"t":"2026-10-01T14:00:00Z","v":16808,"vw":35.518283},{"c":35.555,"h":35.58,"l":35.5201,"n":38,"o":35.58,"t":"2026-10-01T14:15:00Z","v":2786,"vw":35.545058},{"c":35.59,"h":35.59,"l":35.59,"n":4,"o":35.59,"t":"2026-10-01T14:30:00Z","v":163,"vw":35.59},{"c":35.62,"h":35.7,"l":35.62,"n":28,"o":35.675,"t":"2026-10-01T14:45:00Z","v":2508,"vw":35.656151},{"c":35.54,"h":35.6,"l":35.54,"n":35,"o":35.6,"t":"2026-10-01T15:00:00Z","v":3187,"vw":35.572538},{"c":35.595,"h":35.65,"l":35.595,"n":10,"o":35.6185,"t":"2026-10-01T15:15:00Z","v":478,"vw":35.624644},{"c":35.625,"h":35.64,"l":35.5701,"n":26,"o":35.6,"t":"2026-10-01T15:30:00Z","v":2409,"vw":35.595209},{"c":35.68,"h":35.71,"l":35.62,"n":20,"o":35.62,"t":"2026-10-01T15:45:00Z","v":1368,"vw":35.666649},{"c":35.75,"h":35.76,"l":35.71,"n":33,"o":35.71,"t":"2026-10-01T16:15:00Z","v":2598,"vw":35.742533},{"c":35.77,"h":35.81,"l":35.75,"n":29,"o":35.75,"t":"2026-10-01T16:30:00Z","v":3199,"vw":35.784245},{"c":35.71,"h":35.79,"l":35.71,"n":20,"o":35.745,"t":"2026-10-01T16:45:00Z","v":2806,"vw":35.736432},{"c":35.7469,"h":35.7469,"l":35.7469,"n":2,"o":35.7469,"t":"2026-10-01T17:00:00Z","v":128,"vw":35.7469},{"c":35.91,"h":35.91,"l":35.7825,"n":12,"o":35.81,"t":"2026-10-01T17:15:00Z","v":2901,"vw":35.809555},{"c":36.01,"h":36.05,"l":35.955,"n":43,"o":35.98,"t":"2026-10-01T17:30:00Z","v":5520,"vw":36.027408},{"c":35.925,"h":36.0252,"l":35.925,"n":13,"o":36.0252,"t":"2026-10-01T17:45:00Z","v":305,"vw":35.981059},{"c":35.8283,"h":35.86,"l":35.78,"n":12,"o":35.81,"t":"2026-10-01T18:00:00Z","v":990,"vw":35.810802},{"c":35.88,"h":35.88,"l":35.88,"n":6,"o":35.88,"t":"2026-10-01T18:15:00Z","v":359,"vw":35.88},{"c":35.93,"h":35.945,"l":35.8951,"n":16,"o":35.8951,"t":"2026-10-01T18:30:00Z","v":1531,"vw":35.933125},{"c":35.9072,"h":35.9599,"l":35.9072,"n":13,"o":35.9599,"t":"2026-10-01T18:45:00Z","v":1137,"vw":35.93318},{"c":35.9387,"h":35.9387,"l":35.8956,"n":10,"o":35.935,"t":"2026-10-01T19:00:00Z","v":618,"vw":35.919573},{"c":35.93,"h":35.94,"l":35.91,"n":62,"o":35.915,"t":"2026-10-01T19:15:00Z","v":14093,"vw":35.931125},{"c":35.98,"h":35.985,"l":35.93,"n":96,"o":35.95,"t":"2026-10-01T19:30:00Z","v":14179,"vw":35.963715},{"c":35.98,"h":36.04,"l":35.98,"n":142,"o":35.99,"t":"2026-10-01T19:45:00Z","v":16623,"vw":36.005181},{"c":35.96,"h":35.96,"l":35.96,"n":6,"o":35.96,"t":"2026-10-01T20:00:00Z","v":605,"vw":35.96},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-01T20:45:00Z","v":2000,"vw":35.95},{"c":35.9538,"h":35.9538,"l":35.9538,"n":1,"o":35.9538,"t":"2026-10-01T22:45:00Z","v":100,"vw":35.9538},{"c":35.94,"h":35.97,"l":35.94,"n":18,"o":35.942,"t":"2026-10-02T08:00:00Z","v":736,"vw":35.94724},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-02T11:00:00Z","v":110,"vw":36.05},{"c":36.47,"h":36.47,"l":36.47,"n":4,"o":36.47,"t":"2026-10-02T13:00:00Z","v":600,"vw":36.47},{"c":36.68,"h":36.72,"l":36.46,"n":244,"o":36.535,"t":"2026-10-02T13:30:00Z","v":29492,"vw":36.617342},{"c":36.64,"h":36.7688,"l":36.57,"n":135,"o":36.69,"t":"2026-10-02T13:45:00Z","v":17636,"vw":36.658793},{"c":36.71,"h":36.74,"l":36.61,"n":85,"o":36.62,"t":"2026-10-02T14:00:00Z","v":7525,"vw":36.697768},{"c":36.7488,"h":36.7506,"l":36.71,"n":48,"o":36.745,"t":"2026-10-02T14:15:00Z","v":5437,"vw":36.725265},{"c":36.805,"h":36.8406,"l":36.69,"n":98,"o":36.7476,"t":"2026-10-02T14:30:00Z","v":7634,"vw":36.764433},{"c":36.8,"h":36.8299,"l":36.77,"n":108,"o":36.795,"t":"2026-10-02T14:45:00Z","v":11031,"vw":36.807028},{"c":36.67,"h":36.84,"l":36.62,"n":99,"o":36.81,"t":"2026-10-02T15:00:00Z","v":7152,"vw":36.716118},{"c":36.64,"h":36.76,"l":36.56,"n":174,"o":36.67,"t":"2026-10-02T15:15:00Z","v":19580,"vw":36.688413},{"c":36.73,"h":36.77,"l":36.63,"n":74,"o":36.63,"t":"2026-10-02T15:30:00Z","v":6424,"vw":36.690574},{"c":36.69,"h":36.771,"l":36.67,"n":92,"o":36.69,"t":"2026-10-02T15:45:00Z","v":8875,"vw":36.712894},{"c":36.71,"h":36.77,"l":36.71,"n":42,"o":36.71,"t":"2026-10-02T16:00:00Z","v":2567,"vw":36.721171},{"c":36.66,"h":36.74,"l":36.66,"n":27,"o":36.74,"t":"2026-10-02T16:15:00Z","v":1759,"vw":36.7025},{"c":36.63,"h":36.73,"l":36.63,"n":20,"o":36.65,"t":"2026-10-02T16:30:00Z","v":2144,"vw":36.657996},{"c":36.72,"h":36.72,"l":36.57,"n":25,"o":36.615,"t":"2026-10-02T16:45:00Z","v":2533,"vw":36.643745},{"c":36.625,"h":36.75,"l":36.625,"n":39,"o":36.68,"t":"2026-10-02T17:00:00Z","v":3428,"vw":36.696705},{"c":36.61,"h":36.68,"l":36.6,"n":34,"o":36.66,"t":"2026-10-02T17:15:00Z","v":3692,"vw":36.637157},{"c":36.635,"h":36.68,"l":36.59,"n":32,"o":36.59,"t":"2026-10-02T17:30:00Z","v":2434,"vw":36.623398},{"c":36.64,"h":36.6951,"l":36.64,"n":53,"o":36.645,"t":"2026-10-02T17:45:00Z","v":1198,"vw":36.67011},{"c":36.67,"h":36.67,"l":36.64,"n":16,"o":36.665,"t":"2026-10-02T18:00:00Z","v":965,"vw":36.656477},{"c":36.65,"h":36.68,"l":36.63,"n":85,"o":36.65,"t":"2026-10-02T18:15:00Z","v":9012,"vw":36.644129},{"c":36.695,"h":36.72,"l":36.665,"n":39,"o":36.6795,"t":"2026-10-02T18:30:00Z","v":4362,"vw":36.676513},{"c":36.71,"h":36.72,"l":36.68,"n":31,"o":36.72,"t":"2026-10-02T18:45:00Z","v":2158,"vw":36.708919},{"c":36.72,"h":36.75,"l":36.7,"n":56,"o":36.72,"t":"2026-10-02T19:00:00Z","v":4203,"vw":36.725641},{"c":36.76,"h":36.76,"l":36.71,"n":43,"o":36.72,"t":"2026-10-02T19:15:00Z","v":4240,"vw":36.73733},{"c":36.77,"h":36.79,"l":36.75,"n":43,"o":36.76,"t":"2026-10-02T19:30:00Z","v":3467,"vw":36.773885},{"c":36.73,"h":36.78,"l":36.72,"n":124,"o":36.78,"t":"2026-10-02T19:45:00Z","v":7358,"vw":36.751965},{"c":36.74,"h":36.74,"l":36.74,"n":7,"o":36.74,"t":"2026-10-02T20:00:00Z","v":447,"vw":36.74},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-05T10:00:00Z","v":100,"vw":36.98},{"c":36.8,"h":36.8,"l":36.8,"n":8,"o":36.8,"t":"2026-10-05T11:00:00Z","v":364,"vw":36.8},{"c":36.77,"h":36.77,"l":36.76,"n":4,"o":36.76,"t":"2026-10-05T13:15:00Z","v":400,"vw":36.765},{"c":36.615,"h":36.79,"l":36.615,"n":320,"o":36.76,"t":"2026-10-05T13:30:00Z","v":18366,"vw":36.714812},{"c":36.61,"h":36.65,"l":36.46,"n":170,"o":36.65,"t":"2026-10-05T13:45:00Z","v":12853,"vw":36.585402},{"c":36.725,"h":36.73,"l":36.585,"n":81,"o":36.605,"t":"2026-10-05T14:00:00Z","v":6747,"vw":36.642734},{"c":36.82,"h":36.82,"l":36.73,"n":29,"o":36.755,"t":"2026-10-05T14:15:00Z","v":1689,"vw":36.778929},{"c":36.8053,"h":36.8053,"l":36.74,"n":34,"o":36.772,"t":"2026-10-05T14:30:00Z","v":4282,"vw":36.782029},{"c":36.87,"h":36.88,"l":36.8,"n":54,"o":36.8,"t":"2026-10-05T14:45:00Z","v":4085,"vw":36.848857},{"c":36.78,"h":36.87,"l":36.77,"n":54,"o":36.87,"t":"2026-10-05T15:00:00Z","v":4064,"vw":36.824154},{"c":36.775,"h":36.8,"l":36.71,"n":70,"o":36.74,"t":"2026-10-05T15:15:00Z","v":4073,"vw":36.768442},{"c":36.799,"h":36.799,"l":36.775,"n":57,"o":36.79,"t":"2026-10-05T15:30:00Z","v":2005,"vw":36.782588},{"c":36.835,"h":36.835,"l":36.79,"n":75,"o":36.81,"t":"2026-10-05T15:45:00Z","v":3646,"vw":36.813179},{"c":36.84,"h":36.84,"l":36.7601,"n":60,"o":36.82,"t":"2026-10-05T16:00:00Z","v":3108,"vw":36.809173},{"c":36.8137,"h":36.82,"l":36.8,"n":29,"o":36.815,"t":"2026-10-05T16:15:00Z","v":1139,"vw":36.814569},{"c":36.84,"h":36.84,"l":36.815,"n":22,"o":36.825,"t":"2026-10-05T16:30:00Z","v":1100,"vw":36.832069},{"c":36.845,"h":36.87,"l":36.845,"n":17,"o":36.87,"t":"2026-10-05T16:45:00Z","v":1313,"vw":36.850366},{"c":36.8001,"h":36.84,"l":36.8001,"n":22,"o":36.83,"t":"2026-10-05T17:00:00Z","v":1628,"vw":36.817955},{"c":36.81,"h":36.8208,"l":36.81,"n":28,"o":36.8108,"t":"2026-10-05T17:15:00Z","v":2015,"vw":36.813069},{"c":36.86,"h":36.9622,"l":36.8,"n":68,"o":36.82,"t":"2026-10-05T17:30:00Z","v":8169,"vw":36.853709},{"c":36.855,"h":36.87,"l":36.84,"n":67,"o":36.84,"t":"2026-10-05T17:45:00Z","v":1211,"vw":36.853853},{"c":36.9,"h":36.9,"l":36.875,"n":18,"o":36.88,"t":"2026-10-05T18:00:00Z","v":889,"vw":36.887143},{"c":36.925,"h":36.925,"l":36.88,"n":30,"o":36.9,"t":"2026-10-05T18:15:00Z","v":2784,"vw":36.901273},{"c":36.89,"h":36.9135,"l":36.89,"n":46,"o":36.9135,"t":"2026-10-05T18:30:00Z","v":2542,"vw":36.902823},{"c":36.875,"h":36.9,"l":36.875,"n":30,"o":36.89,"t":"2026-10-05T18:45:00Z","v":2821,"vw":36.88778},{"c":36.905,"h":36.91,"l":36.885,"n":65,"o":36.885,"t":"2026-10-05T19:00:00Z","v":7586,"vw":36.906182},{"c":36.905,"h":36.95,"l":36.9,"n":37,"o":36.92,"t":"2026-10-05T19:15:00Z","v":3128,"vw":36.915547},{"c":36.9,"h":36.905,"l":36.88,"n":39,"o":36.905,"t":"2026-10-05T19:30:00Z","v":3100,"vw":36.892808},{"c":36.85,"h":36.89,"l":36.82,"n":101,"o":36.89,"t":"2026-10-05T19:45:00Z","v":8711,"vw":36.851919},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-05T20:00:00Z","v":429,"vw":36.85},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-05T22:00:00Z","v":140,"vw":36.75},{"c":36.9999,"h":36.9999,"l":36.9999,"n":1,"o":36.9999,"t":"2026-10-06T09:15:00Z","v":250,"vw":36.9999},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-06T11:00:00Z","v":291,"vw":37},{"c":37,"h":37.34,"l":37,"n":2,"o":37.34,"t":"2026-10-06T12:45:00Z","v":2809,"vw":37.315792},{"c":36.955,"h":37.05,"l":36.91,"n":121,"o":37.05,"t":"2026-10-06T13:30:00Z","v":12224,"vw":37.007062},{"c":37.005,"h":37.12,"l":36.95,"n":176,"o":37.03,"t":"2026-10-06T13:45:00Z","v":38475,"vw":37.046502},{"c":37.04,"h":37.075,"l":37.015,"n":50,"o":37.065,"t":"2026-10-06T14:00:00Z","v":10533,"vw":37.046552},{"c":36.955,"h":37.06,"l":36.955,"n":66,"o":37.058,"t":"2026-10-06T14:15:00Z","v":5326,"vw":37.015284},{"c":36.98,"h":36.98,"l":36.88,"n":50,"o":36.88,"t":"2026-10-06T14:30:00Z","v":3141,"vw":36.950777},{"c":37.02,"h":37.08,"l":36.9719,"n":35,"o":36.985,"t":"2026-10-06T14:45:00Z","v":2674,"vw":37.017303},{"c":37.08,"h":37.0804,"l":37.01,"n":22,"o":37.02,"t":"2026-10-06T15:00:00Z","v":3256,"vw":37.04974},{"c":37.11,"h":37.11,"l":37.0437,"n":34,"o":37.1099,"t":"2026-10-06T15:15:00Z","v":7208,"vw":37.09435},{"c":37.065,"h":37.1,"l":37.0317,"n":52,"o":37.07,"t":"2026-10-06T15:30:00Z","v":5478,"vw":37.074801},{"c":37.1,"h":37.11,"l":37.065,"n":82,"o":37.11,"t":"2026-10-06T15:45:00Z","v":10699,"vw":37.099232},{"c":37.095,"h":37.095,"l":37.07,"n":6,"o":37.07,"t":"2026-10-06T16:00:00Z","v":357,"vw":37.085},{"c":37.065,"h":37.08,"l":37.0593,"n":16,"o":37.08,"t":"2026-10-06T16:15:00Z","v":1678,"vw":37.075258},{"c":37.07,"h":37.08,"l":37.065,"n":8,"o":37.08,"t":"2026-10-06T16:30:00Z","v":676,"vw":37.074891},{"c":37.09,"h":37.1,"l":37.08,"n":48,"o":37.08,"t":"2026-10-06T16:45:00Z","v":4636,"vw":37.085338},{"c":37.11,"h":37.11,"l":37.07,"n":14,"o":37.102,"t":"2026-10-06T17:00:00Z","v":1020,"vw":37.09373},{"c":37.1,"h":37.11,"l":37.08,"n":22,"o":37.1,"t":"2026-10-06T17:15:00Z","v":2598,"vw":37.097277},{"c":37.16,"h":37.16,"l":37.1,"n":29,"o":37.1,"t":"2026-10-06T17:30:00Z","v":24189,"vw":37.106398},{"c":37.15,"h":37.16,"l":37.12,"n":165,"o":37.12,"t":"2026-10-06T17:45:00Z","v":10096,"vw":37.133506},{"c":37.11,"h":37.15,"l":37.0601,"n":17,"o":37.14,"t":"2026-10-06T18:00:00Z","v":2829,"vw":37.129509},{"c":37.07,"h":37.12,"l":37.0659,"n":70,"o":37.11,"t":"2026-10-06T18:15:00Z","v":9688,"vw":37.078681},{"c":37.0184,"h":37.08,"l":37.0184,"n":38,"o":37.06,"t":"2026-10-06T18:30:00Z","v":2986,"vw":37.05368},{"c":37.07,"h":37.09,"l":37.06,"n":26,"o":37.06,"t":"2026-10-06T18:45:00Z","v":2272,"vw":37.074},{"c":37.07,"h":37.08,"l":37.06,"n":22,"o":37.0795,"t":"2026-10-06T19:00:00Z","v":3556,"vw":37.075805},{"c":37.035,"h":37.09,"l":37.035,"n":53,"o":37.085,"t":"2026-10-06T19:15:00Z","v":4544,"vw":37.069124},{"c":36.98,"h":37.04,"l":36.98,"n":41,"o":37.035,"t":"2026-10-06T19:30:00Z","v":2089,"vw":37.010494},{"c":37.03,"h":37.04,"l":36.99,"n":24,"o":36.99,"t":"2026-10-06T19:45:00Z","v":2079,"vw":37.017352},{"c":37.02,"h":37.02,"l":37.02,"n":6,"o":37.02,"t":"2026-10-06T20:00:00Z","v":357,"vw":37.02},{"c":36.8893,"h":36.8893,"l":36.8893,"n":1,"o":36.8893,"t":"2026-10-06T21:45:00Z","v":200,"vw":36.8893},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-06T22:00:00Z","v":197,"vw":36.98},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-06T23:00:00Z","v":300,"vw":36.98},{"c":37.36,"h":37.36,"l":37.36,"n":7,"o":37.36,"t":"2026-10-07T08:00:00Z","v":307,"vw":37.36},{"c":37.03,"h":37.03,"l":37.03,"n":4,"o":37.03,"t":"2026-10-07T09:45:00Z","v":169,"vw":37.03},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-07T11:30:00Z","v":2718,"vw":36.75},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-07T12:45:00Z","v":200,"vw":36.7},{"c":36.22,"h":36.4446,"l":36.1301,"n":162,"o":36.44,"t":"2026-10-07T13:30:00Z","v":9799,"vw":36.33592},{"c":36.115,"h":36.22,"l":36.1,"n":56,"o":36.22,"t":"2026-10-07T13:45:00Z","v":8713,"vw":36.143928},{"c":36.04,"h":36.08,"l":36.0341,"n":50,"o":36.08,"t":"2026-10-07T14:00:00Z","v":2390,"vw":36.05133},{"c":36.05,"h":36.1199,"l":36.04,"n":168,"o":36.05,"t":"2026-10-07T14:15:00Z","v":28645,"vw":36.062956},{"c":36.02,"h":36.0838,"l":36.02,"n":28,"o":36.0838,"t":"2026-10-07T14:30:00Z","v":2604,"vw":36.056391},{"c":36,"h":36.01,"l":35.97,"n":57,"o":36,"t":"2026-10-07T14:45:00Z","v":3222,"vw":35.993394},{"c":36.05,"h":36.05,"l":35.96,"n":55,"o":35.98,"t":"2026-10-07T15:00:00Z","v":8266,"vw":36.034785},{"c":35.99,"h":36.05,"l":35.97,"n":59,"o":36.05,"t":"2026-10-07T15:15:00Z","v":7195,"vw":36.039094},{"c":36.045,"h":36.09,"l":36.01,"n":11,"o":36.01,"t":"2026-10-07T15:30:00Z","v":1548,"vw":36.071127},{"c":36.06,"h":36.07,"l":36.01,"n":46,"o":36.01,"t":"2026-10-07T15:45:00Z","v":3617,"vw":36.051289},{"c":36.075,"h":36.11,"l":36.04,"n":34,"o":36.045,"t":"2026-10-07T16:00:00Z","v":3496,"vw":36.091518},{"c":36.07,"h":36.11,"l":36.06,"n":19,"o":36.075,"t":"2026-10-07T16:15:00Z","v":1897,"vw":36.085206},{"c":36.0869,"h":36.1,"l":36.06,"n":49,"o":36.1,"t":"2026-10-07T16:30:00Z","v":4827,"vw":36.078269},{"c":36.1,"h":36.1,"l":36.08,"n":15,"o":36.09,"t":"2026-10-07T16:45:00Z","v":1362,"vw":36.09541},{"c":36.14,"h":36.15,"l":36.12,"n":5,"o":36.12,"t":"2026-10-07T17:00:00Z","v":602,"vw":36.141754},{"c":36.19,"h":36.19,"l":36.14,"n":24,"o":36.14,"t":"2026-10-07T17:15:00Z","v":2302,"vw":36.152554},{"c":36.185,"h":36.19,"l":36.15,"n":23,"o":36.15,"t":"2026-10-07T17:30:00Z","v":895,"vw":36.169985},{"c":36.2,"h":36.2,"l":36.16,"n":20,"o":36.18,"t":"2026-10-07T17:45:00Z","v":1430,"vw":36.179044},{"c":36.22,"h":36.22,"l":36.185,"n":14,"o":36.185,"t":"2026-10-07T18:00:00Z","v":736,"vw":36.19924},{"c":36.18,"h":36.205,"l":36.18,"n":14,"o":36.205,"t":"2026-10-07T18:15:00Z","v":1240,"vw":36.199972},{"c":36.19,"h":36.22,"l":36.145,"n":23,"o":36.22,"t":"2026-10-07T18:30:00Z","v":2755,"vw":36.177156},{"c":36.21,"h":36.21,"l":36.155,"n":4,"o":36.155,"t":"2026-10-07T18:45:00Z","v":261,"vw":36.185},{"c":36.21,"h":36.22,"l":36.14,"n":26,"o":36.21,"t":"2026-10-07T19:00:00Z","v":1779,"vw":36.185191},{"c":36.22,"h":36.22,"l":36.18,"n":12,"o":36.22,"t":"2026-10-07T19:15:00Z","v":816,"vw":36.213884},{"c":36.24,"h":36.2699,"l":36.235,"n":15,"o":36.2699,"t":"2026-10-07T19:30:00Z","v":2371,"vw":36.258621},{"c":36.22,"h":36.27,"l":36.15,"n":115,"o":36.26,"t":"2026-10-07T19:45:00Z","v":15730,"vw":36.246738},{"c":36.17,"h":36.17,"l":36.17,"n":7,"o":36.17,"t":"2026-10-07T20:00:00Z","v":445,"vw":36.17},{"c":35.6,"h":35.62,"l":35.6,"n":2,"o":35.62,"t":"2026-10-08T08:00:00Z","v":507,"vw":35.608166},{"c":35.66,"h":35.66,"l":35.66,"n":13,"o":35.66,"t":"2026-10-08T10:15:00Z","v":464,"vw":35.66},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-08T10:45:00Z","v":160,"vw":35.53},{"c":35.46,"h":35.46,"l":35.46,"n":10,"o":35.46,"t":"2026-10-08T13:15:00Z","v":304,"vw":35.46},{"c":35.315,"h":35.36,"l":35.25,"n":182,"o":35.36,"t":"2026-10-08T13:30:00Z","v":20827,"vw":35.299798},{"c":35.24,"h":35.34,"l":35.23,"n":117,"o":35.295,"t":"2026-10-08T13:45:00Z","v":14224,"vw":35.266894},{"c":35.315,"h":35.315,"l":35.245,"n":27,"o":35.245,"t":"2026-10-08T14:00:00Z","v":1389,"vw":35.280945},{"c":35.42,"h":35.43,"l":35.32,"n":53,"o":35.36,"t":"2026-10-08T14:15:00Z","v":15348,"vw":35.374811},{"c":35.34,"h":35.4491,"l":35.34,"n":33,"o":35.4491,"t":"2026-10-08T14:30:00Z","v":2072,"vw":35.373113},{"c":35.265,"h":35.33,"l":35.25,"n":41,"o":35.3,"t":"2026-10-08T14:45:00Z","v":2342,"vw":35.289806},{"c":35.14,"h":35.2603,"l":35.115,"n":83,"o":35.245,"t":"2026-10-08T15:00:00Z","v":10643,"vw":35.186249},{"c":35.1999,"h":35.1999,"l":35.105,"n":6,"o":35.105,"t":"2026-10-08T15:15:00Z","v":373,"vw":35.151173},{"c":35.1,"h":35.1699,"l":35.07,"n":102,"o":35.13,"t":"2026-10-08T15:30:00Z","v":21363,"vw":35.103021},{"c":35.15,"h":35.15,"l":35.1,"n":16,"o":35.13,"t":"2026-10-08T15:45:00Z","v":824,"vw":35.131553},{"c":35.17,"h":35.2,"l":35.12,"n":41,"o":35.17,"t":"2026-10-08T16:00:00Z","v":3483,"vw":35.17375},{"c":35.25,"h":35.39,"l":35.1742,"n":30,"o":35.1742,"t":"2026-10-08T16:15:00Z","v":2597,"vw":35.287222},{"c":35.27,"h":35.29,"l":35.23,"n":27,"o":35.29,"t":"2026-10-08T16:30:00Z","v":3672,"vw":35.265715},{"c":35,"h":35.25,"l":34.9703,"n":146,"o":35.25,"t":"2026-10-08T16:45:00Z","v":12974,"vw":35.023324},{"c":34.884,"h":34.96,"l":34.8557,"n":19,"o":34.96,"t":"2026-10-08T17:00:00Z","v":959,"vw":34.904895},{"c":34.84,"h":34.935,"l":34.78,"n":65,"o":34.9201,"t":"2026-10-08T17:15:00Z","v":11343,"vw":34.846753},{"c":34.895,"h":34.93,"l":34.86,"n":12,"o":34.86,"t":"2026-10-08T17:30:00Z","v":586,"vw":34.896667},{"c":34.935,"h":34.9377,"l":34.8901,"n":36,"o":34.8901,"t":"2026-10-08T17:45:00Z","v":6944,"vw":34.915186},{"c":35.01,"h":35.01,"l":34.9,"n":71,"o":34.94,"t":"2026-10-08T18:00:00Z","v":9209,"vw":34.933431},{"c":35,"h":35.005,"l":34.98,"n":35,"o":35,"t":"2026-10-08T18:15:00Z","v":1665,"vw":34.995378},{"c":34.93,"h":34.9737,"l":34.93,"n":24,"o":34.97,"t":"2026-10-08T18:30:00Z","v":1373,"vw":34.956225},{"c":34.92,"h":34.96,"l":34.92,"n":37,"o":34.945,"t":"2026-10-08T18:45:00Z","v":2943,"vw":34.941194},{"c":34.9099,"h":34.9418,"l":34.89,"n":47,"o":34.9418,"t":"2026-10-08T19:00:00Z","v":7115,"vw":34.912233},{"c":34.95,"h":34.97,"l":34.89,"n":18,"o":34.89,"t":"2026-10-08T19:15:00Z","v":1328,"vw":34.93403},{"c":34.895,"h":34.95,"l":34.895,"n":41,"o":34.95,"t":"2026-10-08T19:30:00Z","v":4274,"vw":34.92416},{"c":34.97,"h":34.99,"l":34.92,"n":109,"o":34.93,"t":"2026-10-08T19:45:00Z","v":18720,"vw":34.949038},{"c":34.96,"h":34.96,"l":34.96,"n":6,"o":34.96,"t":"2026-10-08T20:00:00Z","v":1268,"vw":34.96},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-08T23:15:00Z","v":250,"vw":35.23},{"c":35.3,"h":35.53,"l":35.3,"n":118,"o":35.52,"t":"2026-10-09T13:30:00Z","v":6530,"vw":35.427423},{"c":35.32,"h":35.32,"l":35.25,"n":18,"o":35.31,"t":"2026-10-09T13:45:00Z","v":1387,"vw":35.274612},{"c":35.26,"h":35.335,"l":35.235,"n":24,"o":35.335,"t":"2026-10-09T14:00:00Z","v":1150,"vw":35.276462},{"c":35.37,"h":35.37,"l":35.2888,"n":42,"o":35.2888,"t":"2026-10-09T14:15:00Z","v":7611,"vw":35.309217},{"c":35.34,"h":35.37,"l":35.28,"n":43,"o":35.37,"t":"2026-10-09T14:30:00Z","v":3464,"vw":35.32447},{"c":35.45,"h":35.45,"l":35.31,"n":11,"o":35.31,"t":"2026-10-09T14:45:00Z","v":1034,"vw":35.345786},{"c":35.36,"h":35.385,"l":35.33,"n":46,"o":35.385,"t":"2026-10-09T15:00:00Z","v":4810,"vw":35.36614},{"c":35.37,"h":35.37,"l":35.34,"n":15,"o":35.34,"t":"2026-10-09T15:15:00Z","v":2669,"vw":35.357206},{"c":35.312,"h":35.33,"l":35.285,"n":22,"o":35.295,"t":"2026-10-09T15:30:00Z","v":3669,"vw":35.316767},{"c":35.37,"h":35.37,"l":35.33,"n":22,"o":35.33,"t":"2026-10-09T15:45:00Z","v":3232,"vw":35.362025},{"c":35.325,"h":35.36,"l":35.325,"n":5,"o":35.36,"t":"2026-10-09T16:00:00Z","v":501,"vw":35.337},{"c":35.35,"h":35.35,"l":35.32,"n":7,"o":35.32,"t":"2026-10-09T16:15:00Z","v":660,"vw":35.325455},{"c":35.35,"h":35.35,"l":35.315,"n":6,"o":35.32,"t":"2026-10-09T16:30:00Z","v":973,"vw":35.337353},{"c":35.29,"h":35.31,"l":35.26,"n":16,"o":35.27,"t":"2026-10-09T16:45:00Z","v":2642,"vw":35.288},{"c":35.3001,"h":35.3599,"l":35.29,"n":33,"o":35.29,"t":"2026-10-09T17:00:00Z","v":8884,"vw":35.302125},{"c":35.2887,"h":35.2887,"l":35.285,"n":3,"o":35.285,"t":"2026-10-09T17:15:00Z","v":436,"vw":35.287563},{"c":35.315,"h":35.35,"l":35.31,"n":17,"o":35.31,"t":"2026-10-09T17:30:00Z","v":1469,"vw":35.316538},{"c":35.2928,"h":35.32,"l":35.2928,"n":64,"o":35.32,"t":"2026-10-09T17:45:00Z","v":2343,"vw":35.307387},{"c":35.42,"h":35.42,"l":35.32,"n":32,"o":35.32,"t":"2026-10-09T18:00:00Z","v":2582,"vw":35.364684},{"c":35.44,"h":35.44,"l":35.38,"n":8,"o":35.38,"t":"2026-10-09T18:15:00Z","v":553,"vw":35.425},{"c":35.37,"h":35.38,"l":35.29,"n":9,"o":35.38,"t":"2026-10-09T18:30:00Z","v":1087,"vw":35.364191},{"c":35.365,"h":35.4001,"l":35.36,"n":34,"o":35.39,"t":"2026-10-09T18:45:00Z","v":7886,"vw":35.383073},{"c":35.38,"h":35.4383,"l":35.38,"n":35,"o":35.38,"t":"2026-10-09T19:00:00Z","v":5375,"vw":35.405281},{"c":35.42,"h":35.42,"l":35.38,"n":15,"o":35.4,"t":"2026-10-09T19:15:00Z","v":2478,"vw":35.406186},{"c":35.38,"h":35.42,"l":35.36,"n":34,"o":35.39,"t":"2026-10-09T19:30:00Z","v":2435,"vw":35.391853},{"c":35.4,"h":35.4,"l":35.38,"n":23,"o":35.3801,"t":"2026-10-09T19:45:00Z","v":1020,"vw":35.387153},{"c":35.42,"h":35.42,"l":35.42,"n":4,"o":35.42,"t":"2026-10-09T20:00:00Z","v":126,"vw":35.42},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-09T20:45:00Z","v":500,"vw":35.86},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-12T11:30:00Z","v":250,"vw":35.35},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-12T12:00:00Z","v":198,"vw":35},{"c":34.96,"h":34.96,"l":34.96,"n":24,"o":34.96,"t":"2026-10-12T13:15:00Z","v":378,"vw":34.96},{"c":34.7,"h":34.95,"l":34.6501,"n":283,"o":34.95,"t":"2026-10-12T13:30:00Z","v":27598,"vw":34.73523},{"c":34.69,"h":34.7599,"l":34.66,"n":58,"o":34.7,"t":"2026-10-12T13:45:00Z","v":6580,"vw":34.696443},{"c":34.68,"h":34.7599,"l":34.59,"n":142,"o":34.69,"t":"2026-10-12T14:00:00Z","v":12010,"vw":34.656766},{"c":34.68,"h":34.7166,"l":34.66,"n":20,"o":34.69,"t":"2026-10-12T14:15:00Z","v":892,"vw":34.693108},{"c":34.71,"h":34.7299,"l":34.66,"n":44,"o":34.68,"t":"2026-10-12T14:30:00Z","v":2866,"vw":34.685837},{"c":34.76,"h":34.77,"l":34.678,"n":38,"o":34.678,"t":"2026-10-12T14:45:00Z","v":5113,"vw":34.726583},{"c":34.67,"h":34.79,"l":34.67,"n":23,"o":34.79,"t":"2026-10-12T15:00:00Z","v":3586,"vw":34.70642},{"c":34.735,"h":34.735,"l":34.66,"n":18,"o":34.6609,"t":"2026-10-12T15:15:00Z","v":11512,"vw":34.704388},{"c":34.71,"h":34.71,"l":34.71,"n":7,"o":34.71,"t":"2026-10-12T15:30:00Z","v":2412,"vw":34.71},{"c":34.77,"h":34.77,"l":34.77,"n":4,"o":34.77,"t":"2026-10-12T15:45:00Z","v":410,"vw":34.77},{"c":34.81,"h":34.81,"l":34.77,"n":13,"o":34.77,"t":"2026-10-12T16:00:00Z","v":853,"vw":34.786522},{"c":34.77,"h":34.8,"l":34.77,"n":11,"o":34.8,"t":"2026-10-12T16:15:00Z","v":695,"vw":34.779026},{"c":34.732,"h":34.746,"l":34.732,"n":5,"o":34.746,"t":"2026-10-12T16:30:00Z","v":236,"vw":34.739},{"c":34.735,"h":34.77,"l":34.71,"n":12,"o":34.77,"t":"2026-10-12T16:45:00Z","v":2536,"vw":34.752292},{"c":34.72,"h":34.78,"l":34.72,"n":57,"o":34.7252,"t":"2026-10-12T17:00:00Z","v":40088,"vw":34.759097},{"c":34.71,"h":34.7286,"l":34.71,"n":18,"o":34.7286,"t":"2026-10-12T17:45:00Z","v":1099,"vw":34.716887},{"c":34.715,"h":34.73,"l":34.7,"n":22,"o":34.73,"t":"2026-10-12T18:00:00Z","v":1332,"vw":34.715627},{"c":34.7,"h":34.72,"l":34.69,"n":38,"o":34.71,"t":"2026-10-12T18:15:00Z","v":3259,"vw":34.703745},{"c":34.68,"h":34.7,"l":34.66,"n":37,"o":34.69,"t":"2026-10-12T18:30:00Z","v":4750,"vw":34.675631},{"c":34.63,"h":34.69,"l":34.63,"n":23,"o":34.685,"t":"2026-10-12T18:45:00Z","v":1491,"vw":34.676991},{"c":34.6699,"h":34.67,"l":34.62,"n":59,"o":34.65,"t":"2026-10-12T19:00:00Z","v":5741,"vw":34.651103},{"c":34.69,"h":34.69,"l":34.6575,"n":19,"o":34.66,"t":"2026-10-12T19:15:00Z","v":1772,"vw":34.676388},{"c":34.66,"h":34.675,"l":34.66,"n":4,"o":34.675,"t":"2026-10-12T19:30:00Z","v":780,"vw":34.661928},{"c":34.7,"h":34.7,"l":34.67,"n":35,"o":34.68,"t":"2026-10-12T19:45:00Z","v":2156,"vw":34.681541},{"c":34.68,"h":34.68,"l":34.68,"n":6,"o":34.68,"t":"2026-10-12T20:00:00Z","v":333,"vw":34.68},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-13T12:45:00Z","v":230,"vw":34.51},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-13T13:00:00Z","v":300,"vw":34.48},{"c":34.54,"h":34.56,"l":34.33,"n":195,"o":34.45,"t":"2026-10-13T13:30:00Z","v":11018,"vw":34.450277},{"c":34.45,"h":34.6,"l":34.45,"n":53,"o":34.6,"t":"2026-10-13T13:45:00Z","v":3831,"vw":34.494481},{"c":34.46,"h":34.46,"l":34.38,"n":33,"o":34.4401,"t":"2026-10-13T14:00:00Z","v":3226,"vw":34.414836},{"c":34.38,"h":34.435,"l":34.38,"n":60,"o":34.4326,"t":"2026-10-13T14:15:00Z","v":3885,"vw":34.411059},{"c":34.35,"h":34.38,"l":34.31,"n":47,"o":34.38,"t":"2026-10-13T14:30:00Z","v":7829,"vw":34.346613},{"c":34.42,"h":34.43,"l":34.36,"n":31,"o":34.42,"t":"2026-10-13T14:45:00Z","v":2092,"vw":34.397424},{"c":34.43,"h":34.43,"l":34.33,"n":27,"o":34.42,"t":"2026-10-13T15:00:00Z","v":5433,"vw":34.391021},{"c":34.275,"h":34.39,"l":34.275,"n":56,"o":34.38,"t":"2026-10-13T15:15:00Z","v":2066,"vw":34.336837},{"c":34.25,"h":34.31,"l":34.25,"n":30,"o":34.31,"t":"2026-10-13T15:30:00Z","v":3383,"vw":34.266674},{"c":34.375,"h":34.42,"l":34.2344,"n":38,"o":34.2344,"t":"2026-10-13T15:45:00Z","v":2860,"vw":34.296699},{"c":34.385,"h":34.43,"l":34.3565,"n":30,"o":34.43,"t":"2026-10-13T16:00:00Z","v":5039,"vw":34.395296},{"c":34.46,"h":34.48,"l":34.42,"n":42,"o":34.42,"t":"2026-10-13T16:15:00Z","v":7405,"vw":34.457602},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-10-13T16:45:00Z","v":110,"vw":34.515},{"c":34.49,"h":34.49,"l":34.48,"n":11,"o":34.49,"t":"2026-10-13T17:00:00Z","v":954,"vw":34.485405},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-10-13T17:30:00Z","v":300,"vw":34.52},{"c":34.54,"h":34.54,"l":34.495,"n":69,"o":34.512,"t":"2026-10-13T17:45:00Z","v":3065,"vw":34.514515},{"c":34.5701,"h":34.6899,"l":34.5487,"n":9,"o":34.5487,"t":"2026-10-13T18:00:00Z","v":959,"vw":34.599625},{"c":34.63,"h":34.6365,"l":34.595,"n":14,"o":34.595,"t":"2026-10-13T18:15:00Z","v":1216,"vw":34.621489},{"c":34.6,"h":34.635,"l":34.6,"n":9,"o":34.6,"t":"2026-10-13T18:30:00Z","v":788,"vw":34.622857},{"c":34.6,"h":34.6,"l":34.56,"n":6,"o":34.59,"t":"2026-10-13T18:45:00Z","v":307,"vw":34.583333},{"c":34.63,"h":34.63,"l":34.59,"n":8,"o":34.602,"t":"2026-10-13T19:00:00Z","v":1063,"vw":34.599396},{"c":34.66,"h":34.66,"l":34.635,"n":27,"o":34.635,"t":"2026-10-13T19:15:00Z","v":2812,"vw":34.650321},{"c":34.66,"h":34.66,"l":34.66,"n":3,"o":34.66,"t":"2026-10-13T19:30:00Z","v":551,"vw":34.66},{"c":34.647,"h":34.68,"l":34.64,"n":48,"o":34.665,"t":"2026-10-13T19:45:00Z","v":3609,"vw":34.658865},{"c":34.67,"h":34.67,"l":34.67,"n":7,"o":34.67,"t":"2026-10-13T20:00:00Z","v":331,"vw":34.67},{"c":34.3,"h":34.64,"l":34.3,"n":12,"o":34.63,"t":"2026-10-13T20:45:00Z","v":3000,"vw":34.544624},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-14T11:00:00Z","v":100,"vw":34.5},{"c":34,"h":34.2,"l":33.99,"n":51,"o":34.2,"t":"2026-10-14T13:15:00Z","v":3680,"vw":34.029041},{"c":33.98,"h":34.06,"l":33.89,"n":227,"o":33.99,"t":"2026-10-14T13:30:00Z","v":20705,"vw":33.962076},{"c":33.825,"h":34.03,"l":33.8001,"n":89,"o":34.01,"t":"2026-10-14T13:45:00Z","v":5602,"vw":33.929368},{"c":33.81,"h":33.9,"l":33.8,"n":53,"o":33.8,"t":"2026-10-14T14:00:00Z","v":7852,"vw":33.81555},{"c":33.85,"h":33.891,"l":33.81,"n":23,"o":33.891,"t":"2026-10-14T14:15:00Z","v":2819,"vw":33.845447},{"c":33.92,"h":33.92,"l":33.8391,"n":61,"o":33.85,"t":"2026-10-14T14:30:00Z","v":2838,"vw":33.863824},{"c":33.77,"h":33.9296,"l":33.7601,"n":30,"o":33.9296,"t":"2026-10-14T14:45:00Z","v":1351,"vw":33.821498},{"c":33.64,"h":33.83,"l":33.6101,"n":59,"o":33.8,"t":"2026-10-14T15:00:00Z","v":5998,"vw":33.702483},{"c":33.665,"h":33.7,"l":33.65,"n":44,"o":33.67,"t":"2026-10-14T15:15:00Z","v":3879,"vw":33.671836},{"c":33.58,"h":33.65,"l":33.56,"n":48,"o":33.65,"t":"2026-10-14T15:30:00Z","v":7316,"vw":33.592884},{"c":33.57,"h":33.59,"l":33.54,"n":30,"o":33.59,"t":"2026-10-14T15:45:00Z","v":1917,"vw":33.568827},{"c":33.505,"h":33.6,"l":33.47,"n":171,"o":33.6,"t":"2026-10-14T16:00:00Z","v":24118,"vw":33.513953},{"c":33.5,"h":33.5,"l":33.4,"n":51,"o":33.47,"t":"2026-10-14T16:15:00Z","v":5545,"vw":33.450075},{"c":33.53,"h":33.53,"l":33.3911,"n":19,"o":33.3911,"t":"2026-10-14T16:30:00Z","v":3151,"vw":33.469763},{"c":33.5465,"h":33.58,"l":33.52,"n":40,"o":33.58,"t":"2026-10-14T16:45:00Z","v":4308,"vw":33.545793},{"c":33.47,"h":33.59,"l":33.46,"n":18,"o":33.57,"t":"2026-10-14T17:00:00Z","v":1300,"vw":33.551334},{"c":33.41,"h":33.54,"l":33.41,"n":39,"o":33.5,"t":"2026-10-14T17:15:00Z","v":2918,"vw":33.492757},{"c":33.415,"h":33.415,"l":33.41,"n":12,"o":33.41,"t":"2026-10-14T17:30:00Z","v":316,"vw":33.412561},{"c":33.33,"h":33.375,"l":33.33,"n":53,"o":33.375,"t":"2026-10-14T17:45:00Z","v":3169,"vw":33.348415},{"c":33.38,"h":33.41,"l":33.3,"n":43,"o":33.31,"t":"2026-10-14T18:00:00Z","v":3374,"vw":33.335676},{"c":33.375,"h":33.47,"l":33.36,"n":83,"o":33.36,"t":"2026-10-14T18:15:00Z","v":26345,"vw":33.376149},{"c":33.37,"h":33.37,"l":33.32,"n":21,"o":33.34,"t":"2026-10-14T18:30:00Z","v":1091,"vw":33.350774},{"c":33.3534,"h":33.4199,"l":33.3534,"n":13,"o":33.375,"t":"2026-10-14T18:45:00Z","v":2513,"vw":33.371979},{"c":33.38,"h":33.38,"l":33.32,"n":33,"o":33.33,"t":"2026-10-14T19:00:00Z","v":2850,"vw":33.361513},{"c":33.41,"h":33.47,"l":33.39,"n":41,"o":33.4,"t":"2026-10-14T19:15:00Z","v":2946,"vw":33.435371},{"c":33.46,"h":33.47,"l":33.44,"n":35,"o":33.45,"t":"2026-10-14T19:30:00Z","v":1596,"vw":33.453551},{"c":33.37,"h":33.46,"l":33.35,"n":145,"o":33.46,"t":"2026-10-14T19:45:00Z","v":38878,"vw":33.388702},{"c":33.36,"h":33.36,"l":33.36,"n":9,"o":33.36,"t":"2026-10-14T20:00:00Z","v":235,"vw":33.36},{"c":33.1301,"h":33.1301,"l":33.1301,"n":1,"o":33.1301,"t":"2026-10-14T20:15:00Z","v":213,"vw":33.1301},{"c":33.5,"h":33.5,"l":33.25,"n":11,"o":33.25,"t":"2026-10-14T21:30:00Z","v":600,"vw":33.391243},{"c":33.1125,"h":33.1125,"l":33.1125,"n":1,"o":33.1125,"t":"2026-10-14T22:30:00Z","v":200,"vw":33.1125},{"c":32.54,"h":32.54,"l":32.54,"n":5,"o":32.54,"t":"2026-10-15T08:00:00Z","v":178,"vw":32.54},{"c":32.84,"h":32.84,"l":32.55,"n":22,"o":32.55,"t":"2026-10-15T11:00:00Z","v":2276,"vw":32.62047},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-10-15T12:00:00Z","v":174,"vw":32.51},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-15T12:15:00Z","v":110,"vw":32.25},{"c":32.34,"h":32.36,"l":32.34,"n":6,"o":32.36,"t":"2026-10-15T13:15:00Z","v":401,"vw":32.349404},{"c":32.39,"h":32.46,"l":32.14,"n":330,"o":32.38,"t":"2026-10-15T13:30:00Z","v":32950,"vw":32.304196},{"c":32.13,"h":32.3533,"l":32.02,"n":169,"o":32.3533,"t":"2026-10-15T13:45:00Z","v":12572,"vw":32.155759},{"c":32.16,"h":32.3,"l":32.15,"n":174,"o":32.15,"t":"2026-10-15T14:00:00Z","v":14524,"vw":32.202738},{"c":32.25,"h":32.3,"l":32.15,"n":67,"o":32.15,"t":"2026-10-15T14:15:00Z","v":4548,"vw":32.252369},{"c":32.47,"h":32.47,"l":32.2,"n":85,"o":32.21,"t":"2026-10-15T14:30:00Z","v":7371,"vw":32.292483},{"c":32.5042,"h":32.53,"l":32.4,"n":149,"o":32.43,"t":"2026-10-15T14:45:00Z","v":18579,"vw":32.452365},{"c":32.67,"h":32.67,"l":32.5,"n":130,"o":32.5,"t":"2026-10-15T15:00:00Z","v":18074,"vw":32.563382},{"c":32.65,"h":32.75,"l":32.6,"n":89,"o":32.735,"t":"2026-10-15T15:15:00Z","v":25156,"vw":32.619021},{"c":32.605,"h":32.62,"l":32.55,"n":87,"o":32.615,"t":"2026-10-15T15:30:00Z","v":11863,"vw":32.598853},{"c":32.61,"h":32.6257,"l":32.54,"n":88,"o":32.57,"t":"2026-10-15T15:45:00Z","v":12207,"vw":32.581899},{"c":32.58,"h":32.6487,"l":32.57,"n":82,"o":32.62,"t":"2026-10-15T16:00:00Z","v":6787,"vw":32.617257},{"c":32.565,"h":32.62,"l":32.54,"n":96,"o":32.58,"t":"2026-10-15T16:15:00Z","v":12669,"vw":32.568798},{"c":32.6,"h":32.675,"l":32.55,"n":166,"o":32.55,"t":"2026-10-15T16:30:00Z","v":21170,"vw":32.593574},{"c":32.595,"h":32.62,"l":32.58,"n":45,"o":32.61,"t":"2026-10-15T16:45:00Z","v":3368,"vw":32.599301},{"c":32.605,"h":32.65,"l":32.57,"n":95,"o":32.62,"t":"2026-10-15T17:00:00Z","v":12214,"vw":32.60252},{"c":32.62,"h":32.67,"l":32.59,"n":50,"o":32.636105,"t":"2026-10-15T17:15:00Z","v":4015,"vw":32.620205},{"c":32.74,"h":32.79,"l":32.62,"n":39,"o":32.62,"t":"2026-10-15T17:30:00Z","v":4549,"vw":32.673229},{"c":32.69,"h":32.72,"l":32.63,"n":33,"o":32.72,"t":"2026-10-15T17:45:00Z","v":4672,"vw":32.662619},{"c":32.56,"h":32.685,"l":32.56,"n":40,"o":32.685,"t":"2026-10-15T18:00:00Z","v":3201,"vw":32.62153},{"c":32.5401,"h":32.621,"l":32.54,"n":30,"o":32.621,"t":"2026-10-15T18:15:00Z","v":2096,"vw":32.559604},{"c":32.59,"h":32.63,"l":32.54,"n":18,"o":32.58,"t":"2026-10-15T18:30:00Z","v":935,"vw":32.582},{"c":32.659262,"h":32.6944,"l":32.55,"n":24,"o":32.591991,"t":"2026-10-15T18:45:00Z","v":2391,"vw":32.597512},{"c":32.795,"h":32.8198,"l":32.665,"n":130,"o":32.665,"t":"2026-10-15T19:00:00Z","v":18404,"vw":32.719736},{"c":32.8021,"h":32.85,"l":32.79,"n":63,"o":32.79,"t":"2026-10-15T19:15:00Z","v":5924,"vw":32.824178},{"c":32.8,"h":32.82,"l":32.76,"n":33,"o":32.78,"t":"2026-10-15T19:30:00Z","v":1891,"vw":32.786487},{"c":32.85,"h":32.87,"l":32.78,"n":193,"o":32.82,"t":"2026-10-15T19:45:00Z","v":19106,"vw":32.816845},{"c":32.92,"h":32.99,"l":32.87,"n":15,"o":32.87,"t":"2026-10-15T20:00:00Z","v":11011,"vw":32.917824},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-16T11:00:00Z","v":101,"vw":33.14},{"c":32.9,"h":32.95,"l":32.785,"n":133,"o":32.95,"t":"2026-10-16T13:30:00Z","v":9902,"vw":32.884231},{"c":32.92,"h":33.04,"l":32.83,"n":100,"o":32.968,"t":"2026-10-16T13:45:00Z","v":9432,"vw":32.935296},{"c":32.95,"h":32.9689,"l":32.87,"n":65,"o":32.92,"t":"2026-10-16T14:00:00Z","v":4412,"vw":32.938282},{"c":32.995,"h":33.01,"l":32.94,"n":54,"o":32.94,"t":"2026-10-16T14:15:00Z","v":5477,"vw":32.963129},{"c":33.045,"h":33.115,"l":33,"n":36,"o":33,"t":"2026-10-16T14:30:00Z","v":3468,"vw":33.058643},{"c":33.07,"h":33.12,"l":33.01,"n":41,"o":33.1,"t":"2026-10-16T14:45:00Z","v":9126,"vw":33.076952},{"c":32.855,"h":33.0684,"l":32.81,"n":61,"o":33.0684,"t":"2026-10-16T15:00:00Z","v":6050,"vw":32.957355},{"c":32.84,"h":32.86,"l":32.81,"n":14,"o":32.86,"t":"2026-10-16T15:15:00Z","v":1388,"vw":32.838787},{"c":32.855,"h":32.88,"l":32.85,"n":22,"o":32.85,"t":"2026-10-16T15:30:00Z","v":2519,"vw":32.860057},{"c":32.8247,"h":32.8899,"l":32.8247,"n":15,"o":32.86,"t":"2026-10-16T15:45:00Z","v":1654,"vw":32.863269},{"c":32.805,"h":32.805,"l":32.735,"n":33,"o":32.735,"t":"2026-10-16T16:00:00Z","v":1993,"vw":32.774653},{"c":32.79,"h":32.79,"l":32.785,"n":5,"o":32.785,"t":"2026-10-16T16:30:00Z","v":294,"vw":32.786792},{"c":32.725,"h":32.76,"l":32.69,"n":44,"o":32.76,"t":"2026-10-16T16:45:00Z","v":8144,"vw":32.728364},{"c":32.63,"h":32.7244,"l":32.63,"n":19,"o":32.72,"t":"2026-10-16T17:00:00Z","v":2323,"vw":32.690408},{"c":32.645,"h":32.65,"l":32.57,"n":44,"o":32.6,"t":"2026-10-16T17:15:00Z","v":5163,"vw":32.619995},{"c":32.69,"h":32.78,"l":32.62,"n":38,"o":32.7099,"t":"2026-10-16T17:30:00Z","v":3552,"vw":32.65895},{"c":32.5901,"h":32.705,"l":32.59,"n":73,"o":32.705,"t":"2026-10-16T17:45:00Z","v":2272,"vw":32.629077},{"c":32.56,"h":32.56,"l":32.4977,"n":91,"o":32.55,"t":"2026-10-16T18:00:00Z","v":14626,"vw":32.545417},{"c":32.52,"h":32.5601,"l":32.48,"n":35,"o":32.56,"t":"2026-10-16T18:15:00Z","v":10138,"vw":32.525454},{"c":32.45,"h":32.5,"l":32.45,"n":18,"o":32.5,"t":"2026-10-16T18:30:00Z","v":1302,"vw":32.480751},{"c":32.37,"h":32.49,"l":32.37,"n":55,"o":32.4503,"t":"2026-10-16T18:45:00Z","v":21094,"vw":32.408455},{"c":32.53,"h":32.53,"l":32.36,"n":39,"o":32.3925,"t":"2026-10-16T19:00:00Z","v":4522,"vw":32.409981},{"c":32.505,"h":32.57,"l":32.43,"n":31,"o":32.56,"t":"2026-10-16T19:15:00Z","v":3246,"vw":32.477729},{"c":32.39,"h":32.51,"l":32.39,"n":31,"o":32.51,"t":"2026-10-16T19:30:00Z","v":3858,"vw":32.471283},{"c":32.445,"h":32.47,"l":32.4,"n":23,"o":32.4,"t":"2026-10-16T19:45:00Z","v":1912,"vw":32.433107},{"c":32.47,"h":32.47,"l":32.47,"n":9,"o":32.47,"t":"2026-10-16T20:00:00Z","v":509,"vw":32.47},{"c":32.2406,"h":32.2975,"l":32.2406,"n":2,"o":32.2975,"t":"2026-10-16T22:00:00Z","v":340,"vw":32.257335},{"c":33.02,"h":33.02,"l":33.02,"n":3,"o":33.02,"t":"2026-10-19T11:00:00Z","v":269,"vw":33.02},{"c":33.3,"h":33.43,"l":33.2,"n":195,"o":33.37,"t":"2026-10-19T13:30:00Z","v":31840,"vw":33.293396},{"c":33.17,"h":33.26,"l":33.13,"n":54,"o":33.21,"t":"2026-10-19T13:45:00Z","v":5211,"vw":33.19868},{"c":33.16,"h":33.16,"l":33.0301,"n":51,"o":33.125,"t":"2026-10-19T14:00:00Z","v":12839,"vw":33.079487},{"c":33.23,"h":33.26,"l":33.185,"n":216,"o":33.19,"t":"2026-10-19T14:15:00Z","v":17098,"vw":33.237154},{"c":33.17,"h":33.17,"l":33.09,"n":51,"o":33.155,"t":"2026-10-19T14:30:00Z","v":13410,"vw":33.123819},{"c":33.19,"h":33.21,"l":33.145,"n":59,"o":33.21,"t":"2026-10-19T14:45:00Z","v":8101,"vw":33.190481},{"c":33.26,"h":33.28,"l":33.185,"n":40,"o":33.21,"t":"2026-10-19T15:00:00Z","v":2561,"vw":33.238846},{"c":33.36,"h":33.38,"l":33.25,"n":61,"o":33.25,"t":"2026-10-19T15:15:00Z","v":6937,"vw":33.340865},{"c":33.385,"h":33.39,"l":33.33,"n":28,"o":33.36,"t":"2026-10-19T15:30:00Z","v":1448,"vw":33.367331},{"c":33.35,"h":33.36,"l":33.34,"n":20,"o":33.355,"t":"2026-10-19T15:45:00Z","v":1193,"vw":33.352955},{"c":33.265,"h":33.31,"l":33.25,"n":23,"o":33.31,"t":"2026-10-19T16:00:00Z","v":1922,"vw":33.283492},{"c":33.25,"h":33.26,"l":33.21,"n":68,"o":33.26,"t":"2026-10-19T16:15:00Z","v":8357,"vw":33.245394},{"c":33.21,"h":33.22,"l":33.21,"n":14,"o":33.21,"t":"2026-10-19T16:30:00Z","v":1346,"vw":33.211818},{"c":33.13,"h":33.21,"l":33.12,"n":37,"o":33.21,"t":"2026-10-19T16:45:00Z","v":4862,"vw":33.172227},{"c":33.095,"h":33.1799,"l":33.08,"n":25,"o":33.1799,"t":"2026-10-19T17:00:00Z","v":3850,"vw":33.106489},{"c":33.13,"h":33.13,"l":33.05,"n":62,"o":33.0948,"t":"2026-10-19T17:15:00Z","v":28260,"vw":33.114636},{"c":33.09,"h":33.105,"l":33.05,"n":51,"o":33.1,"t":"2026-10-19T17:30:00Z","v":4378,"vw":33.083794},{"c":33.07,"h":33.1,"l":33.03,"n":30,"o":33.1,"t":"2026-10-19T17:45:00Z","v":3168,"vw":33.059637},{"c":33.08,"h":33.0999,"l":33.05,"n":24,"o":33.0999,"t":"2026-10-19T18:00:00Z","v":3814,"vw":33.067109},{"c":33.025,"h":33.09,"l":33.01,"n":50,"o":33.09,"t":"2026-10-19T18:15:00Z","v":4044,"vw":33.03815},{"c":33.045,"h":33.045,"l":32.99,"n":66,"o":33.0304,"t":"2026-10-19T18:30:00Z","v":5912,"vw":33.01659},{"c":33.065,"h":33.09,"l":33.03,"n":19,"o":33.09,"t":"2026-10-19T18:45:00Z","v":1902,"vw":33.058315},{"c":33.01,"h":33.1,"l":33.01,"n":103,"o":33.08,"t":"2026-10-19T19:00:00Z","v":32499,"vw":33.026817},{"c":33.19,"h":33.21,"l":33.0118,"n":93,"o":33.055,"t":"2026-10-19T19:15:00Z","v":41223,"vw":33.073007},{"c":33.13,"h":33.14,"l":33.09,"n":23,"o":33.135,"t":"2026-10-19T19:30:00Z","v":1982,"vw":33.131179},{"c":33,"h":33.13,"l":33,"n":60,"o":33.13,"t":"2026-10-19T19:45:00Z","v":4330,"vw":33.04488},{"c":33.41,"h":33.41,"l":33.05,"n":15,"o":33.05,"t":"2026-10-19T20:00:00Z","v":804,"vw":33.286842},{"c":33,"h":33,"l":33,"n":14,"o":33,"t":"2026-10-20T11:00:00Z","v":166,"vw":33},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-20T12:00:00Z","v":450,"vw":32.82},{"c":32.9818,"h":33.1995,"l":32.9818,"n":124,"o":33.12,"t":"2026-10-20T13:30:00Z","v":9609,"vw":33.055741},{"c":33.26,"h":33.26,"l":32.96,"n":136,"o":32.96,"t":"2026-10-20T13:45:00Z","v":15427,"vw":33.083381},{"c":33.28,"h":33.39,"l":33.28,"n":17,"o":33.28,"t":"2026-10-20T14:00:00Z","v":1370,"vw":33.348488},{"c":33.715,"h":33.715,"l":33.392,"n":22,"o":33.42,"t":"2026-10-20T14:15:00Z","v":2121,"vw":33.453379},{"c":33.745,"h":33.76,"l":33.68,"n":14,"o":33.7355,"t":"2026-10-20T14:30:00Z","v":2669,"vw":33.733144},{"c":33.8,"h":33.8,"l":33.705,"n":33,"o":33.72,"t":"2026-10-20T14:45:00Z","v":4307,"vw":33.752962},{"c":33.69,"h":33.785,"l":33.68,"n":31,"o":33.74,"t":"2026-10-20T15:00:00Z","v":3567,"vw":33.739444},{"c":33.57,"h":33.63,"l":33.54,"n":41,"o":33.56,"t":"2026-10-20T15:15:00Z","v":5022,"vw":33.578432},{"c":33.61,"h":33.61,"l":33.5,"n":132,"o":33.57,"t":"2026-10-20T15:30:00Z","v":17364,"vw":33.554545},{"c":33.63,"h":33.63,"l":33.58,"n":9,"o":33.58,"t":"2026-10-20T15:45:00Z","v":1219,"vw":33.621667},{"c":33.64,"h":33.64,"l":33.61,"n":10,"o":33.62,"t":"2026-10-20T16:00:00Z","v":802,"vw":33.622673},{"c":33.65,"h":33.65,"l":33.54,"n":14,"o":33.5945,"t":"2026-10-20T16:15:00Z","v":2044,"vw":33.588229},{"c":33.66,"h":33.66,"l":33.605,"n":12,"o":33.63,"t":"2026-10-20T16:30:00Z","v":1359,"vw":33.621989},{"c":33.58,"h":33.6699,"l":33.58,"n":8,"o":33.5901,"t":"2026-10-20T16:45:00Z","v":1652,"vw":33.645555},{"c":33.53,"h":33.57,"l":33.52,"n":19,"o":33.57,"t":"2026-10-20T17:00:00Z","v":2544,"vw":33.556773},{"c":33.6291,"h":33.6291,"l":33.555,"n":5,"o":33.58,"t":"2026-10-20T17:15:00Z","v":1614,"vw":33.619761},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-20T17:30:00Z","v":200,"vw":33.65},{"c":33.6,"h":33.63,"l":33.58,"n":4,"o":33.58,"t":"2026-10-20T17:45:00Z","v":304,"vw":33.603333},{"c":33.625,"h":33.65,"l":33.6088,"n":20,"o":33.645,"t":"2026-10-20T18:00:00Z","v":2133,"vw":33.629826},{"c":33.62,"h":33.64,"l":33.61,"n":10,"o":33.61,"t":"2026-10-20T18:15:00Z","v":766,"vw":33.623737},{"c":33.6,"h":33.62,"l":33.6,"n":10,"o":33.6034,"t":"2026-10-20T18:30:00Z","v":1522,"vw":33.609214},{"c":33.61,"h":33.6599,"l":33.57,"n":28,"o":33.57,"t":"2026-10-20T18:45:00Z","v":1854,"vw":33.606978},{"c":33.61,"h":33.64,"l":33.61,"n":39,"o":33.61,"t":"2026-10-20T19:00:00Z","v":3725,"vw":33.61872},{"c":33.62,"h":33.63,"l":33.58,"n":66,"o":33.63,"t":"2026-10-20T19:15:00Z","v":6958,"vw":33.597821},{"c":33.615,"h":33.615,"l":33.565,"n":17,"o":33.58,"t":"2026-10-20T19:30:00Z","v":1584,"vw":33.580815},{"c":33.52,"h":33.61,"l":33.51,"n":93,"o":33.61,"t":"2026-10-20T19:45:00Z","v":8013,"vw":33.535227},{"c":33.58,"h":33.58,"l":33.58,"n":6,"o":33.58,"t":"2026-10-20T20:00:00Z","v":289,"vw":33.58},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-21T10:15:00Z","v":122,"vw":33.6},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T11:30:00Z","v":138,"vw":33.78},{"c":33.775,"h":33.85,"l":33.775,"n":57,"o":33.85,"t":"2026-10-21T13:30:00Z","v":6515,"vw":33.82764},{"c":33.81,"h":33.8599,"l":33.7616,"n":24,"o":33.7801,"t":"2026-10-21T13:45:00Z","v":1750,"vw":33.793204},{"c":33.67,"h":33.82,"l":33.67,"n":89,"o":33.798,"t":"2026-10-21T14:00:00Z","v":7316,"vw":33.739892},{"c":33.745,"h":33.745,"l":33.6327,"n":23,"o":33.68,"t":"2026-10-21T14:15:00Z","v":3220,"vw":33.692},{"c":33.75,"h":33.77,"l":33.715,"n":151,"o":33.77,"t":"2026-10-21T14:30:00Z","v":4932,"vw":33.74388},{"c":33.73,"h":33.775,"l":33.708,"n":22,"o":33.75,"t":"2026-10-21T14:45:00Z","v":1651,"vw":33.748429},{"c":33.805,"h":33.8399,"l":33.7,"n":74,"o":33.74,"t":"2026-10-21T15:00:00Z","v":12606,"vw":33.778227},{"c":33.816,"h":33.8499,"l":33.77,"n":9,"o":33.77,"t":"2026-10-21T15:15:00Z","v":594,"vw":33.810554},{"c":33.905,"h":33.93,"l":33.835,"n":31,"o":33.8551,"t":"2026-10-21T15:30:00Z","v":1966,"vw":33.873996},{"c":33.91,"h":33.965,"l":33.9,"n":25,"o":33.95,"t":"2026-10-21T15:45:00Z","v":2221,"vw":33.931253},{"c":33.882,"h":33.9,"l":33.87,"n":30,"o":33.89,"t":"2026-10-21T16:00:00Z","v":2340,"vw":33.887944},{"c":33.83,"h":33.882,"l":33.83,"n":20,"o":33.882,"t":"2026-10-21T16:15:00Z","v":2234,"vw":33.852185},{"c":33.92,"h":34,"l":33.79,"n":46,"o":33.81,"t":"2026-10-21T16:30:00Z","v":4446,"vw":33.848376},{"c":33.9,"h":33.916,"l":33.89,"n":15,"o":33.9103,"t":"2026-10-21T16:45:00Z","v":3227,"vw":33.903958},{"c":33.95,"h":33.986,"l":33.875,"n":40,"o":33.91,"t":"2026-10-21T17:00:00Z","v":4166,"vw":33.919495},{"c":33.9651,"h":33.97,"l":33.95,"n":19,"o":33.95,"t":"2026-10-21T17:15:00Z","v":5586,"vw":33.96697},{"c":33.94,"h":33.9899,"l":33.93,"n":7,"o":33.9899,"t":"2026-10-21T17:30:00Z","v":792,"vw":33.955362},{"c":33.96,"h":33.975,"l":33.94,"n":21,"o":33.94,"t":"2026-10-21T17:45:00Z","v":6023,"vw":33.94389},{"c":33.95,"h":34.01,"l":33.94,"n":15,"o":33.95,"t":"2026-10-21T18:00:00Z","v":2120,"vw":33.959793},{"c":33.975,"h":33.975,"l":33.96,"n":3,"o":33.96,"t":"2026-10-21T18:15:00Z","v":258,"vw":33.965859},{"c":33.97,"h":34.02,"l":33.9564,"n":46,"o":33.9564,"t":"2026-10-21T18:30:00Z","v":2838,"vw":33.992183},{"c":33.81,"h":33.97,"l":33.81,"n":85,"o":33.95,"t":"2026-10-21T18:45:00Z","v":3164,"vw":33.878621},{"c":33.77,"h":33.785,"l":33.7,"n":22,"o":33.785,"t":"2026-10-21T19:00:00Z","v":1564,"vw":33.744601},{"c":33.85,"h":33.8999,"l":33.81,"n":14,"o":33.85,"t":"2026-10-21T19:15:00Z","v":2548,"vw":33.858991},{"c":33.86,"h":33.92,"l":33.86,"n":15,"o":33.88,"t":"2026-10-21T19:30:00Z","v":2047,"vw":33.901456},{"c":33.92,"h":33.93,"l":33.87,"n":64,"o":33.9177,"t":"2026-10-21T19:45:00Z","v":7916,"vw":33.909153},{"c":33.91,"h":33.91,"l":33.91,"n":9,"o":33.91,"t":"2026-10-21T20:00:00Z","v":476,"vw":33.91},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-22T08:15:00Z","v":100,"vw":32.85},{"c":32.93,"h":33.23,"l":32.88,"n":97,"o":33.13,"t":"2026-10-22T13:30:00Z","v":9503,"vw":33.063247},{"c":33.035,"h":33.0499,"l":32.86,"n":56,"o":32.88,"t":"2026-10-22T13:45:00Z","v":5203,"vw":32.904654},{"c":32.85,"h":33.01,"l":32.85,"n":23,"o":33,"t":"2026-10-22T14:00:00Z","v":1415,"vw":32.950867},{"c":32.6657,"h":32.81,"l":32.6657,"n":28,"o":32.81,"t":"2026-10-22T14:15:00Z","v":1426,"vw":32.755531},{"c":32.6658,"h":32.6699,"l":32.6,"n":35,"o":32.635,"t":"2026-10-22T14:30:00Z","v":2965,"vw":32.655976},{"c":32.63,"h":32.63,"l":32.54,"n":20,"o":32.57,"t":"2026-10-22T14:45:00Z","v":1110,"vw":32.580255},{"c":32.45,"h":32.62,"l":32.45,"n":77,"o":32.59,"t":"2026-10-22T15:00:00Z","v":5295,"vw":32.559554},{"c":32.52,"h":32.64,"l":32.4767,"n":86,"o":32.4767,"t":"2026-10-22T15:15:00Z","v":23121,"vw":32.522419},{"c":32.5452,"h":32.5452,"l":32.42,"n":65,"o":32.5,"t":"2026-10-22T15:30:00Z","v":13483,"vw":32.483729},{"c":32.63,"h":32.63,"l":32.53,"n":36,"o":32.53,"t":"2026-10-22T15:45:00Z","v":2565,"vw":32.576791},{"c":32.61,"h":32.65,"l":32.61,"n":26,"o":32.63,"t":"2026-10-22T16:00:00Z","v":4251,"vw":32.631749},{"c":32.67,"h":32.7152,"l":32.65,"n":23,"o":32.7,"t":"2026-10-22T16:15:00Z","v":2839,"vw":32.694778},{"c":32.5447,"h":32.615,"l":32.5447,"n":20,"o":32.61,"t":"2026-10-22T16:30:00Z","v":874,"vw":32.581446},{"c":32.595,"h":32.595,"l":32.44,"n":61,"o":32.5,"t":"2026-10-22T16:45:00Z","v":12019,"vw":32.486871},{"c":32.48,"h":32.545,"l":32.48,"n":12,"o":32.54,"t":"2026-10-22T17:00:00Z","v":698,"vw":32.523388},{"c":32.55,"h":32.56,"l":32.52,"n":47,"o":32.56,"t":"2026-10-22T17:15:00Z","v":5038,"vw":32.538636},{"c":32.57,"h":32.59,"l":32.52,"n":56,"o":32.55,"t":"2026-10-22T17:30:00Z","v":8589,"vw":32.547015},{"c":32.51,"h":32.565,"l":32.51,"n":67,"o":32.55,"t":"2026-10-22T17:45:00Z","v":15099,"vw":32.514723},{"c":32.525,"h":32.525,"l":32.43,"n":33,"o":32.46,"t":"2026-10-22T18:00:00Z","v":2607,"vw":32.448218},{"c":32.57,"h":32.62,"l":32.48,"n":21,"o":32.525,"t":"2026-10-22T18:15:00Z","v":2869,"vw":32.53996},{"c":32.44,"h":32.55,"l":32.44,"n":23,"o":32.475,"t":"2026-10-22T18:30:00Z","v":1363,"vw":32.5025},{"c":32.43,"h":32.47,"l":32.4101,"n":10,"o":32.47,"t":"2026-10-22T18:45:00Z","v":754,"vw":32.451292},{"c":32.46,"h":32.46,"l":32.36,"n":36,"o":32.4112,"t":"2026-10-22T19:00:00Z","v":3555,"vw":32.419629},{"c":32.49,"h":32.49,"l":32.46,"n":11,"o":32.46,"t":"2026-10-22T19:15:00Z","v":1021,"vw":32.466559},{"c":32.41,"h":32.49,"l":32.41,"n":17,"o":32.49,"t":"2026-10-22T19:30:00Z","v":1506,"vw":32.426827},{"c":32.49,"h":32.5699,"l":32.39,"n":96,"o":32.435,"t":"2026-10-22T19:45:00Z","v":7887,"vw":32.483596},{"c":32.48,"h":32.48,"l":32.48,"n":7,"o":32.48,"t":"2026-10-22T20:00:00Z","v":148,"vw":32.48},{"c":32.2957,"h":32.2957,"l":32.2957,"n":1,"o":32.2957,"t":"2026-10-22T22:00:00Z","v":250,"vw":32.2957}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5172989826359035,"strike":37.53793895815421,"iv":0.5582783600497943,"gamma":0.05729932714836541,"theta":-0.025079659503983026,"vega":0.02533981904399088,"rho":0.004547481939586628,"breakevenPct":17.833760967528534},{"delta":0.25,"premium":0.5200485965937061,"strike":35.22524298296853,"iv":0.40491397502305254,"gamma":0.08913320606447393,"theta":-0.02123672585906049,"vega":0.02883314674483554,"rho":0.0057334780772167505,"breakevenPct":10.68127205653459},{"delta":0.3,"premium":0.9818490915983936,"strike":36.245771118128985,"iv":0.6253282309744854,"gamma":0.061156924295958516,"theta":-0.03451409955462853,"vega":0.03112860158789184,"rho":0.006731359171906901,"breakevenPct":15.271135815998363},{"delta":0.35,"premium":1.1348062590991659,"strike":35.16607346518236,"iv":0.5831511968521367,"gamma":0.0697834029998246,"theta":-0.03421885938413405,"vega":0.03313408159371307,"rho":0.007870380167482333,"breakevenPct":12.401588212305438},{"delta":0.4,"premium":1.2877634265999383,"strike":34.08637581223573,"iv":0.5409741627297879,"gamma":0.07840988170369072,"theta":-0.03392361921363956,"vega":0.0351395615995343,"rho":0.009009401163057765,"breakevenPct":9.532040608612508},{"delta":0.45,"premium":1.4574852752490433,"strike":33.37005889900383,"iv":0.5145361998272105,"gamma":0.08445785944364584,"theta":-0.03341131047275939,"vega":0.035830848948105135,"rho":0.010127337007133788,"breakevenPct":7.839570513266074},{"delta":0.5,"premium":1.6706828998891186,"strike":32.731815778024185,"iv":0.5001325679814227,"gamma":0.08741617452598231,"theta":-0.03295682122449854,"vega":0.03607760888062867,"rho":0.011231785347374517,"breakevenPct":6.523464974944966},{"delta":0.55,"premium":1.933296217361911,"strike":32.14823062808464,"iv":0.4982724659228719,"gamma":0.0870045520969693,"theta":-0.03259252997689205,"vega":0.035935975004529254,"rho":0.012322527861453823,"breakevenPct":5.529611822770699},{"delta":0.6,"premium":2.2079152731326643,"strike":31.58416945373467,"iv":0.4916457079152731,"gamma":0.08569409141583055,"theta":-0.03146042363433668,"vega":0.03494358974358974,"rho":0.01339411925895914,"breakevenPct":4.633386880814905},{"delta":0.65,"premium":2.4866220735785953,"strike":31.026755852842808,"iv":0.48339598662207356,"gamma":0.08407759197324415,"theta":-0.030066889632107022,"vega":0.03366153846153846,"rho":0.014459190035003613,"breakevenPct":3.77040264314261},{"delta":0.7,"premium":3.10110497237569,"strike":30.248618784530386,"iv":0.5158353591160221,"gamma":0.07393149171270719,"theta":-0.02954917127071823,"vega":0.031120441988950278,"rho":0.01528116401306053,"breakevenPct":3.2636659273713886},{"delta":0.75,"premium":3.732517758484609,"strike":29.459352801894237,"iv":0.5503262825572218,"gamma":0.0633553275453828,"theta":-0.02907561168113654,"vega":0.028515864246250987,"rho":0.01609088100970631,"breakevenPct":2.774891271527951},{"delta":0.8,"premium":4.8533271719038815,"strike":28.22735674676525,"iv":0.6400537892791128,"gamma":0.049241774491682065,"theta":-0.029920332717190388,"vega":0.025377449168207025,"rho":0.01652086884132188,"breakevenPct":2.4306143501120414},{"delta":0.85,"premium":4.273564954682782,"strike":28.5226586102719,"iv":0.4986492447129913,"gamma":0.06537824773413893,"theta":-0.021345921450151073,"vega":0.02117583081570997,"rho":0.01821589860989734,"breakevenPct":1.5498148823362983}],"put":[{"delta":0.2,"premium":0.7014084036585747,"strike":27.87323889895514,"iv":0.671256491541359,"gamma":0.0484251293370479,"theta":-0.026836014040666233,"vega":0.02460309653718894,"rho":-0.005823206735834252,"breakevenPct":15.865485202994307},{"delta":0.25,"premium":0.8004360064504266,"strike":29.00498293086202,"iv":0.5898351725711181,"gamma":0.0635742433477353,"theta":-0.025891582875885437,"vega":0.027707724273408302,"rho":-0.007226522207615928,"breakevenPct":12.667795017876701},{"delta":0.3,"premium":0.8994636092422785,"strike":30.136726962768897,"iv":0.5084138536008771,"gamma":0.0787233573584227,"theta":-0.024947151711104638,"vega":0.030812352009627664,"rho":-0.008629837679397602,"breakevenPct":9.470104832759095},{"delta":0.35,"premium":0.9893386079333508,"strike":31.095590719555673,"iv":0.4372878758850757,"gamma":0.09390749656470493,"theta":-0.02371884770859263,"vega":0.03329136475338391,"rho":-0.010022843389175841,"breakevenPct":6.779378952546862},{"delta":0.4,"premium":1.0497832528903228,"strike":31.498555019268817,"iv":0.3992667426042726,"gamma":0.10920425988152573,"theta":-0.02157774578125606,"vega":0.033758701877086,"rho":-0.01138269788435607,"breakevenPct":5.718805393973508},{"delta":0.45,"premium":1.1102278978472946,"strike":31.901519318981965,"iv":0.36124560932346944,"gamma":0.12450102319834651,"theta":-0.01943664385391949,"vega":0.03422603900078809,"rho":-0.012742552379536297,"breakevenPct":4.658231835400153},{"delta":0.5,"premium":1.1706725428042664,"strike":32.30448361869511,"iv":0.3232244760426663,"gamma":0.13979778651516728,"theta":-0.01729554192658292,"vega":0.03469337612449019,"rho":-0.014102406874716526,"breakevenPct":3.5976582768268},{"delta":0.55,"premium":1.2311171877612384,"strike":32.707447918408256,"iv":0.2852033427618631,"gamma":0.1550945498319881,"theta":-0.01515443999924635,"vega":0.035160713248192275,"rho":-0.015462261369896755,"breakevenPct":2.5370847182534453},{"delta":0.6,"premium":1.549646226415093,"strike":33.258490566037736,"iv":0.28647339622641493,"gamma":0.1550978301886793,"theta":-0.014918301886792447,"vega":0.035047641509433965,"rho":-0.016990351464111084,"breakevenPct":1.8171324986835822},{"delta":0.65,"premium":2.5520047169811315,"strike":34.20188679245283,"iv":0.3918507547169811,"gamma":0.11457896226415094,"theta":-0.019729622641509435,"vega":0.03339669811320754,"rho":-0.018964204495912122,"breakevenPct":1.999702513115669},{"delta":0.7,"premium":2.632894736842111,"strike":34.42105263157895,"iv":0.3729684210526324,"gamma":0.10826315789473662,"theta":-0.017721052631578995,"vega":0.03165263157894737,"rho":-0.020295061135162936,"breakevenPct":1.5715470024280473},{"delta":0.75,"premium":3.164316770186335,"strike":35.103105590062114,"iv":0.3734926708074534,"gamma":0.0979888198757764,"theta":-0.0152855900621118,"vega":0.028697391304347827,"rho":-0.021971491397709396,"breakevenPct":1.1051352970340331},{"delta":0.8,"premium":4.33496583143508,"strike":36.31662870159453,"iv":0.44562072892938503,"gamma":0.06898382687927106,"theta":-0.016298405466970384,"vega":0.02539179954441913,"rho":-0.024106039521973932,"breakevenPct":0.9723806260292996},{"delta":0.85,"premium":5.394444444444444,"strike":37.49382716049383,"iv":0.4678827160493827,"gamma":0.054618518518518525,"theta":-0.01351851851851852,"vega":0.02112345679012346,"rho":-0.026189115039251067,"breakevenPct":0.607874373215679},{"delta":0.9,"premium":7.081868131868131,"strike":39.2967032967033,"iv":0.5005659340659341,"gamma":0.03856153846153847,"theta":-0.009730769230769232,"vega":0.01582857142857143,"rho":-0.0287649819255952,"breakevenPct":0.25038886032763563}]},"raw":{"call":[{"delta":0.2,"premium":0.5172989826359035,"strike":37.53793895815421,"iv":0.5582783600497943,"gamma":0.05729932714836541,"theta":-0.025079659503983026,"vega":0.02533981904399088,"rho":0.004547481939586628,"breakevenPct":17.833760967528534},{"delta":0.25,"premium":0.5200485965937061,"strike":35.22524298296853,"iv":0.40491397502305254,"gamma":0.08913320606447393,"theta":-0.02123672585906049,"vega":0.02883314674483554,"rho":0.0057334780772167505,"breakevenPct":10.68127205653459},{"delta":0.3,"premium":0.9818490915983936,"strike":36.245771118128985,"iv":0.6253282309744854,"gamma":0.061156924295958516,"theta":-0.03451409955462853,"vega":0.03112860158789184,"rho":0.006731359171906901,"breakevenPct":15.271135815998363},{"delta":0.35,"premium":1.1348062590991659,"strike":35.16607346518236,"iv":0.5831511968521367,"gamma":0.0697834029998246,"theta":-0.03421885938413405,"vega":0.03313408159371307,"rho":0.007870380167482333,"breakevenPct":12.401588212305438},{"delta":0.4,"premium":1.2877634265999383,"strike":34.08637581223573,"iv":0.5409741627297879,"gamma":0.07840988170369072,"theta":-0.03392361921363956,"vega":0.0351395615995343,"rho":0.009009401163057765,"breakevenPct":9.532040608612508},{"delta":0.45,"premium":1.4574852752490433,"strike":33.37005889900383,"iv":0.5145361998272105,"gamma":0.08445785944364584,"theta":-0.03341131047275939,"vega":0.035830848948105135,"rho":0.010127337007133788,"breakevenPct":7.839570513266074},{"delta":0.5,"premium":1.6706828998891186,"strike":32.731815778024185,"iv":0.5001325679814227,"gamma":0.08741617452598231,"theta":-0.03295682122449854,"vega":0.03607760888062867,"rho":0.011231785347374517,"breakevenPct":6.523464974944966},{"delta":0.55,"premium":1.933296217361911,"strike":32.14823062808464,"iv":0.4982724659228719,"gamma":0.0870045520969693,"theta":-0.03259252997689205,"vega":0.035935975004529254,"rho":0.012322527861453823,"breakevenPct":5.529611822770699},{"delta":0.6,"premium":2.2079152731326643,"strike":31.58416945373467,"iv":0.4916457079152731,"gamma":0.08569409141583055,"theta":-0.03146042363433668,"vega":0.03494358974358974,"rho":0.01339411925895914,"breakevenPct":4.633386880814905},{"delta":0.65,"premium":2.4866220735785953,"strike":31.026755852842808,"iv":0.48339598662207356,"gamma":0.08407759197324415,"theta":-0.030066889632107022,"vega":0.03366153846153846,"rho":0.014459190035003613,"breakevenPct":3.77040264314261},{"delta":0.7,"premium":3.10110497237569,"strike":30.248618784530386,"iv":0.5158353591160221,"gamma":0.07393149171270719,"theta":-0.02954917127071823,"vega":0.031120441988950278,"rho":0.01528116401306053,"breakevenPct":3.2636659273713886},{"delta":0.75,"premium":3.732517758484609,"strike":29.459352801894237,"iv":0.5503262825572218,"gamma":0.0633553275453828,"theta":-0.02907561168113654,"vega":0.028515864246250987,"rho":0.01609088100970631,"breakevenPct":2.774891271527951},{"delta":0.8,"premium":4.8533271719038815,"strike":28.22735674676525,"iv":0.6400537892791128,"gamma":0.049241774491682065,"theta":-0.029920332717190388,"vega":0.025377449168207025,"rho":0.01652086884132188,"breakevenPct":2.4306143501120414},{"delta":0.85,"premium":4.273564954682782,"strike":28.5226586102719,"iv":0.4986492447129913,"gamma":0.06537824773413893,"theta":-0.021345921450151073,"vega":0.02117583081570997,"rho":0.01821589860989734,"breakevenPct":1.5498148823362983}],"put":[{"delta":0.2,"premium":0.7014084036585747,"strike":27.87323889895514,"iv":0.671256491541359,"gamma":0.0484251293370479,"theta":-0.026836014040666233,"vega":0.02460309653718894,"rho":-0.005823206735834252,"breakevenPct":15.865485202994307},{"delta":0.25,"premium":0.8004360064504266,"strike":29.00498293086202,"iv":0.5898351725711181,"gamma":0.0635742433477353,"theta":-0.025891582875885437,"vega":0.027707724273408302,"rho":-0.007226522207615928,"breakevenPct":12.667795017876701},{"delta":0.3,"premium":0.8994636092422785,"strike":30.136726962768897,"iv":0.5084138536008771,"gamma":0.0787233573584227,"theta":-0.024947151711104638,"vega":0.030812352009627664,"rho":-0.008629837679397602,"breakevenPct":9.470104832759095},{"delta":0.35,"premium":0.9893386079333508,"strike":31.095590719555673,"iv":0.4372878758850757,"gamma":0.09390749656470493,"theta":-0.02371884770859263,"vega":0.03329136475338391,"rho":-0.010022843389175841,"breakevenPct":6.779378952546862},{"delta":0.4,"premium":1.0497832528903228,"strike":31.498555019268817,"iv":0.3992667426042726,"gamma":0.10920425988152573,"theta":-0.02157774578125606,"vega":0.033758701877086,"rho":-0.01138269788435607,"breakevenPct":5.718805393973508},{"delta":0.45,"premium":1.1102278978472946,"strike":31.901519318981965,"iv":0.36124560932346944,"gamma":0.12450102319834651,"theta":-0.01943664385391949,"vega":0.03422603900078809,"rho":-0.012742552379536297,"breakevenPct":4.658231835400153},{"delta":0.5,"premium":1.1706725428042664,"strike":32.30448361869511,"iv":0.3232244760426663,"gamma":0.13979778651516728,"theta":-0.01729554192658292,"vega":0.03469337612449019,"rho":-0.014102406874716526,"breakevenPct":3.5976582768268},{"delta":0.55,"premium":1.2311171877612384,"strike":32.707447918408256,"iv":0.2852033427618631,"gamma":0.1550945498319881,"theta":-0.01515443999924635,"vega":0.035160713248192275,"rho":-0.015462261369896755,"breakevenPct":2.5370847182534453},{"delta":0.6,"premium":1.549646226415093,"strike":33.258490566037736,"iv":0.28647339622641493,"gamma":0.1550978301886793,"theta":-0.014918301886792447,"vega":0.035047641509433965,"rho":-0.016990351464111084,"breakevenPct":1.8171324986835822},{"delta":0.65,"premium":2.5520047169811315,"strike":34.20188679245283,"iv":0.3918507547169811,"gamma":0.11457896226415094,"theta":-0.019729622641509435,"vega":0.03339669811320754,"rho":-0.018964204495912122,"breakevenPct":1.999702513115669},{"delta":0.7,"premium":2.632894736842111,"strike":34.42105263157895,"iv":0.3729684210526324,"gamma":0.10826315789473662,"theta":-0.017721052631578995,"vega":0.03165263157894737,"rho":-0.020295061135162936,"breakevenPct":1.5715470024280473},{"delta":0.75,"premium":3.164316770186335,"strike":35.103105590062114,"iv":0.3734926708074534,"gamma":0.0979888198757764,"theta":-0.0152855900621118,"vega":0.028697391304347827,"rho":-0.021971491397709396,"breakevenPct":1.1051352970340331},{"delta":0.8,"premium":4.33496583143508,"strike":36.31662870159453,"iv":0.44562072892938503,"gamma":0.06898382687927106,"theta":-0.016298405466970384,"vega":0.02539179954441913,"rho":-0.024106039521973932,"breakevenPct":0.9723806260292996},{"delta":0.85,"premium":5.394444444444444,"strike":37.49382716049383,"iv":0.4678827160493827,"gamma":0.054618518518518525,"theta":-0.01351851851851852,"vega":0.02112345679012346,"rho":-0.026189115039251067,"breakevenPct":0.607874373215679},{"delta":0.9,"premium":7.081868131868131,"strike":39.2967032967033,"iv":0.5005659340659341,"gamma":0.03856153846153847,"theta":-0.009730769230769232,"vega":0.01582857142857143,"rho":-0.0287649819255952,"breakevenPct":0.25038886032763563}]}},"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"}}