{"symbol":"ONON","url":"https://intraalpha.com/companies/ONON","capturedAt":"2026-10-21T17:49:41.643Z","state":"ready","quote":{"symbol":"ONON","last_price":34.705,"prev_close":35.42,"regular_close":34.71,"change":-0.715,"change_pct":-2.0186,"regular_change":-0.71,"regular_change_pct":-2.0045,"extended_change":-0.005,"extended_change_pct":-0.0144,"bid":34.7,"ask":34.71,"bid_size":500,"ask_size":400,"volume":3605726,"vwap":34.62034,"open":35.14,"high":35.31,"low":34.26,"close":34.71,"trade_count":36702,"last_trade_at":"2026-10-21T17:49:26.348137369Z","last_quote_at":"2026-10-21T17:49:30.005242137Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ONON","fetched_at":"2026-10-21T17:49:39.703909+00:00","name":"On Holding Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"On Holding AG develops and distributes sports products worldwide. The company is headquartered in Zurich, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11834542000,"ebitda":490400000,"pe_ratio":23.61,"peg_ratio":0.494,"book_value":6.94,"dividend_per_share":null,"dividend_yield":null,"eps":1.5,"revenue_ttm":3220400000,"gross_profit_ttm":2087600000,"profit_margin":0.123,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0958,"return_on_equity_ttm":0.239,"quarterly_earnings_growth":0.811,"quarterly_revenue_growth":0.135,"analyst_target_price":43.97,"analyst_number":8,"beta":2.077,"fifty_two_week_high":51.08,"fifty_two_week_low":26.36,"fifty_day_ma":30.49,"two_hundred_day_ma":37.28,"shares_outstanding":301716000,"forward_pe":15.82,"price_to_sales":3.675,"price_to_book":4.33,"ev_to_revenue":2.353,"ev_to_ebitda":12.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:39.703909+00:00"},"optionObservedAt":"2026-10-21T17:47:55.098Z","bars":[{"c":35.47,"h":35.47,"l":35.4282,"n":28,"o":35.4282,"t":"2026-10-14T08:00:00Z","v":990,"vw":35.436662},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-14T08:05:00Z","v":119,"vw":35.6},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-14T08:45:00Z","v":300,"vw":35.64},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-14T09:15:00Z","v":100,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-14T09:45:00Z","v":101,"vw":35.5},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-14T10:10:00Z","v":100,"vw":35.7},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-14T10:45:00Z","v":759,"vw":35.63},{"c":35.6821,"h":35.6821,"l":35.6821,"n":1,"o":35.6821,"t":"2026-10-14T10:50:00Z","v":224,"vw":35.6821},{"c":35.69,"h":35.69,"l":35.69,"n":3,"o":35.69,"t":"2026-10-14T11:00:00Z","v":303,"vw":35.69},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-14T11:15:00Z","v":144,"vw":35.5},{"c":35.58,"h":35.58,"l":35.55,"n":5,"o":35.55,"t":"2026-10-14T11:40:00Z","v":414,"vw":35.564085},{"c":35.5999,"h":35.5999,"l":35.5999,"n":2,"o":35.5999,"t":"2026-10-14T12:05:00Z","v":112,"vw":35.5999},{"c":35.53,"h":35.53,"l":35.53,"n":2,"o":35.53,"t":"2026-10-14T12:10:00Z","v":118,"vw":35.53},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T12:15:00Z","v":198,"vw":35.6},{"c":35.35,"h":35.5,"l":35.35,"n":18,"o":35.5,"t":"2026-10-14T12:30:00Z","v":1009,"vw":35.44727},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-14T12:35:00Z","v":496,"vw":35.16},{"c":35.14,"h":35.15,"l":35.14,"n":10,"o":35.14,"t":"2026-10-14T12:40:00Z","v":1071,"vw":35.141205},{"c":35.034,"h":35.034,"l":35,"n":11,"o":35,"t":"2026-10-14T12:45:00Z","v":967,"vw":35.024312},{"c":35.2,"h":35.2,"l":35.2,"n":9,"o":35.2,"t":"2026-10-14T12:55:00Z","v":1091,"vw":35.2},{"c":35.23,"h":35.23,"l":35.19,"n":20,"o":35.19,"t":"2026-10-14T13:00:00Z","v":1994,"vw":35.213075},{"c":35.24,"h":35.24,"l":35.24,"n":14,"o":35.24,"t":"2026-10-14T13:10:00Z","v":1592,"vw":35.24},{"c":35.2,"h":35.25,"l":35.2,"n":7,"o":35.25,"t":"2026-10-14T13:15:00Z","v":1634,"vw":35.219268},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-14T13:20:00Z","v":400,"vw":35.25},{"c":35.525,"h":35.525,"l":35.25,"n":17,"o":35.25,"t":"2026-10-14T13:25:00Z","v":1229,"vw":35.417683},{"c":35.605,"h":35.6488,"l":35.36,"n":612,"o":35.46,"t":"2026-10-14T13:30:00Z","v":178556,"vw":35.507121},{"c":35.53,"h":35.66,"l":35.495,"n":664,"o":35.605,"t":"2026-10-14T13:35:00Z","v":72944,"vw":35.570685},{"c":35.52,"h":35.6,"l":35.49,"n":1015,"o":35.53,"t":"2026-10-14T13:40:00Z","v":104620,"vw":35.535324},{"c":35.675,"h":35.68,"l":35.49,"n":1542,"o":35.53,"t":"2026-10-14T13:45:00Z","v":210447,"vw":35.55135},{"c":35.66,"h":35.7161,"l":35.63,"n":916,"o":35.68,"t":"2026-10-14T13:50:00Z","v":82237,"vw":35.668084},{"c":35.565,"h":35.69,"l":35.52,"n":1010,"o":35.66,"t":"2026-10-14T13:55:00Z","v":62770,"vw":35.597158},{"c":35.225,"h":35.5779,"l":35.22,"n":1970,"o":35.57,"t":"2026-10-14T14:00:00Z","v":251507,"vw":35.358868},{"c":35.32,"h":35.379,"l":35.19,"n":1681,"o":35.225,"t":"2026-10-14T14:05:00Z","v":261788,"vw":35.314689},{"c":35.335,"h":35.405,"l":35.31,"n":823,"o":35.31,"t":"2026-10-14T14:10:00Z","v":56541,"vw":35.351211},{"c":35.17,"h":35.38,"l":35.142,"n":1542,"o":35.3386,"t":"2026-10-14T14:15:00Z","v":175564,"vw":35.285209},{"c":35.16,"h":35.18,"l":35.015,"n":1535,"o":35.18,"t":"2026-10-14T14:20:00Z","v":150854,"vw":35.108499},{"c":35.2,"h":35.285,"l":35.16,"n":1223,"o":35.1601,"t":"2026-10-14T14:25:00Z","v":222261,"vw":35.234471},{"c":35.255,"h":35.325,"l":35.185,"n":1638,"o":35.2,"t":"2026-10-14T14:30:00Z","v":251935,"vw":35.241287},{"c":35.26,"h":35.3,"l":35.18,"n":1020,"o":35.255,"t":"2026-10-14T14:35:00Z","v":94771,"vw":35.256111},{"c":35.285,"h":35.345,"l":35.26,"n":1128,"o":35.26,"t":"2026-10-14T14:40:00Z","v":175148,"vw":35.315991},{"c":35.205,"h":35.305,"l":35.205,"n":803,"o":35.27,"t":"2026-10-14T14:45:00Z","v":62056,"vw":35.261536},{"c":35.17,"h":35.27,"l":35.16,"n":778,"o":35.2,"t":"2026-10-14T14:50:00Z","v":52950,"vw":35.235117},{"c":35.295,"h":35.31,"l":35.16,"n":965,"o":35.17,"t":"2026-10-14T14:55:00Z","v":80194,"vw":35.246512},{"c":35.15,"h":35.295,"l":35.15,"n":787,"o":35.295,"t":"2026-10-14T15:00:00Z","v":73658,"vw":35.188647},{"c":35.225,"h":35.31,"l":35.135,"n":1290,"o":35.15,"t":"2026-10-14T15:05:00Z","v":158660,"vw":35.214687},{"c":35.22,"h":35.285,"l":35.215,"n":1455,"o":35.23,"t":"2026-10-14T15:10:00Z","v":145170,"vw":35.255243},{"c":35.28,"h":35.335,"l":35.225,"n":794,"o":35.225,"t":"2026-10-14T15:15:00Z","v":62181,"vw":35.263381},{"c":35.245,"h":35.3399,"l":35.245,"n":642,"o":35.28,"t":"2026-10-14T15:20:00Z","v":40347,"vw":35.290659},{"c":35.22,"h":35.245,"l":35.195,"n":800,"o":35.245,"t":"2026-10-14T15:25:00Z","v":38083,"vw":35.224909},{"c":35.135,"h":35.215,"l":35.11,"n":1002,"o":35.21,"t":"2026-10-14T15:30:00Z","v":113183,"vw":35.14662},{"c":35.07,"h":35.16,"l":35.03,"n":898,"o":35.14,"t":"2026-10-14T15:35:00Z","v":65175,"vw":35.087844},{"c":35.0701,"h":35.075,"l":35.02,"n":898,"o":35.07,"t":"2026-10-14T15:40:00Z","v":109498,"vw":35.05474},{"c":35.11,"h":35.125,"l":35.06,"n":852,"o":35.075,"t":"2026-10-14T15:45:00Z","v":86952,"vw":35.105663},{"c":35.15,"h":35.155,"l":35.085,"n":719,"o":35.105,"t":"2026-10-14T15:50:00Z","v":48343,"vw":35.126173},{"c":35.11,"h":35.14,"l":35.085,"n":644,"o":35.14,"t":"2026-10-14T15:55:00Z","v":72707,"vw":35.112496},{"c":35.125,"h":35.15,"l":35.085,"n":882,"o":35.11,"t":"2026-10-14T16:00:00Z","v":105186,"vw":35.117556},{"c":35.175,"h":35.175,"l":35.115,"n":835,"o":35.13,"t":"2026-10-14T16:05:00Z","v":65836,"vw":35.143408},{"c":35.115,"h":35.195,"l":35.11,"n":808,"o":35.175,"t":"2026-10-14T16:10:00Z","v":85207,"vw":35.146414},{"c":35.08,"h":35.135,"l":35.045,"n":960,"o":35.115,"t":"2026-10-14T16:15:00Z","v":64324,"vw":35.08975},{"c":35.085,"h":35.095,"l":35.05,"n":759,"o":35.07,"t":"2026-10-14T16:20:00Z","v":60094,"vw":35.072964},{"c":35.085,"h":35.095,"l":35.055,"n":739,"o":35.08,"t":"2026-10-14T16:25:00Z","v":41783,"vw":35.082584},{"c":35.09,"h":35.1,"l":35.06,"n":631,"o":35.08,"t":"2026-10-14T16:30:00Z","v":55260,"vw":35.08606},{"c":35.13,"h":35.145,"l":35.074,"n":641,"o":35.09,"t":"2026-10-14T16:35:00Z","v":57049,"vw":35.122055},{"c":35.125,"h":35.15,"l":35.105,"n":574,"o":35.125,"t":"2026-10-14T16:40:00Z","v":55234,"vw":35.125114},{"c":35.16,"h":35.16,"l":35.11,"n":524,"o":35.125,"t":"2026-10-14T16:45:00Z","v":27798,"vw":35.129712},{"c":35.145,"h":35.21,"l":35.11,"n":847,"o":35.15,"t":"2026-10-14T16:50:00Z","v":68631,"vw":35.165992},{"c":35.21,"h":35.21,"l":35.12,"n":576,"o":35.14,"t":"2026-10-14T16:55:00Z","v":36676,"vw":35.168535},{"c":35.19,"h":35.29,"l":35.12,"n":1511,"o":35.22,"t":"2026-10-14T17:00:00Z","v":297298,"vw":35.180967},{"c":35.28,"h":35.32,"l":35.115,"n":1840,"o":35.2077,"t":"2026-10-14T17:05:00Z","v":372055,"vw":35.210653},{"c":35.245,"h":35.32,"l":35.24,"n":881,"o":35.29,"t":"2026-10-14T17:10:00Z","v":84388,"vw":35.282536},{"c":35.3,"h":35.395,"l":35.24,"n":978,"o":35.245,"t":"2026-10-14T17:15:00Z","v":150524,"vw":35.319467},{"c":35.33,"h":35.355,"l":35.28,"n":725,"o":35.325,"t":"2026-10-14T17:20:00Z","v":59739,"vw":35.32071},{"c":35.3,"h":35.35,"l":35.26,"n":564,"o":35.335,"t":"2026-10-14T17:25:00Z","v":30706,"vw":35.299095},{"c":35.22,"h":35.3105,"l":35.215,"n":653,"o":35.29,"t":"2026-10-14T17:30:00Z","v":40490,"vw":35.24662},{"c":35.145,"h":35.255,"l":35.14,"n":503,"o":35.22,"t":"2026-10-14T17:35:00Z","v":38968,"vw":35.193709},{"c":35.165,"h":35.195,"l":35.125,"n":756,"o":35.15,"t":"2026-10-14T17:40:00Z","v":68543,"vw":35.166514},{"c":35.13,"h":35.165,"l":35.11,"n":685,"o":35.16,"t":"2026-10-14T17:45:00Z","v":54726,"vw":35.143153},{"c":35.195,"h":35.195,"l":35.1,"n":659,"o":35.125,"t":"2026-10-14T17:50:00Z","v":44929,"vw":35.152093},{"c":35.155,"h":35.22,"l":35.15,"n":798,"o":35.195,"t":"2026-10-14T17:55:00Z","v":90704,"vw":35.196029},{"c":35.07,"h":35.1599,"l":35.0123,"n":1030,"o":35.1599,"t":"2026-10-14T18:00:00Z","v":100255,"vw":35.067707},{"c":35.075,"h":35.1,"l":35.055,"n":520,"o":35.075,"t":"2026-10-14T18:05:00Z","v":33559,"vw":35.079201},{"c":35.08,"h":35.09,"l":34.983,"n":1058,"o":35.07,"t":"2026-10-14T18:10:00Z","v":81215,"vw":35.052028},{"c":35.155,"h":35.2,"l":35.075,"n":814,"o":35.08,"t":"2026-10-14T18:15:00Z","v":75729,"vw":35.147091},{"c":35.155,"h":35.18,"l":35.14,"n":533,"o":35.16,"t":"2026-10-14T18:20:00Z","v":52197,"vw":35.161416},{"c":35.25,"h":35.25,"l":35.13,"n":674,"o":35.16,"t":"2026-10-14T18:25:00Z","v":49448,"vw":35.179589},{"c":35.195,"h":35.245,"l":35.185,"n":1014,"o":35.245,"t":"2026-10-14T18:30:00Z","v":84016,"vw":35.221294},{"c":35.275,"h":35.285,"l":35.185,"n":629,"o":35.195,"t":"2026-10-14T18:35:00Z","v":53334,"vw":35.226118},{"c":35.265,"h":35.285,"l":35.235,"n":562,"o":35.28,"t":"2026-10-14T18:40:00Z","v":34967,"vw":35.264355},{"c":35.255,"h":35.3,"l":35.23,"n":986,"o":35.26,"t":"2026-10-14T18:45:00Z","v":77203,"vw":35.277628},{"c":35.23,"h":35.27,"l":35.19,"n":579,"o":35.255,"t":"2026-10-14T18:50:00Z","v":56722,"vw":35.226324},{"c":35.245,"h":35.27,"l":35.22,"n":695,"o":35.22,"t":"2026-10-14T18:55:00Z","v":58192,"vw":35.245115},{"c":35.23,"h":35.3,"l":35.21,"n":1120,"o":35.235,"t":"2026-10-14T19:00:00Z","v":455553,"vw":35.233865},{"c":35.19,"h":35.225,"l":35.17,"n":756,"o":35.22,"t":"2026-10-14T19:05:00Z","v":68243,"vw":35.191349},{"c":35.195,"h":35.25,"l":35.19,"n":918,"o":35.19,"t":"2026-10-14T19:10:00Z","v":115840,"vw":35.214831},{"c":35.27,"h":35.27,"l":35.175,"n":968,"o":35.19,"t":"2026-10-14T19:15:00Z","v":85318,"vw":35.227246},{"c":35.31,"h":35.34,"l":35.28,"n":773,"o":35.28,"t":"2026-10-14T19:20:00Z","v":90917,"vw":35.314465},{"c":35.2906,"h":35.32,"l":35.28,"n":716,"o":35.31,"t":"2026-10-14T19:25:00Z","v":54386,"vw":35.302312},{"c":35.405,"h":35.42,"l":35.295,"n":897,"o":35.295,"t":"2026-10-14T19:30:00Z","v":76691,"vw":35.362744},{"c":35.305,"h":35.415,"l":35.26,"n":1039,"o":35.41,"t":"2026-10-14T19:35:00Z","v":103101,"vw":35.311941},{"c":35.375,"h":35.38,"l":35.31,"n":819,"o":35.31,"t":"2026-10-14T19:40:00Z","v":69730,"vw":35.332338},{"c":35.39,"h":35.435,"l":35.305,"n":1836,"o":35.375,"t":"2026-10-14T19:45:00Z","v":356803,"vw":35.373665},{"c":35.515,"h":35.535,"l":35.4,"n":2137,"o":35.4,"t":"2026-10-14T19:50:00Z","v":301468,"vw":35.48351},{"c":35.5,"h":35.55,"l":35.37,"n":7401,"o":35.515,"t":"2026-10-14T19:55:00Z","v":1040868,"vw":35.473376},{"c":35.5,"h":35.5,"l":35.5,"n":29,"o":35.5,"t":"2026-10-14T20:00:00Z","v":773843,"vw":35.5},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-14T20:05:00Z","v":325,"vw":35},{"c":35.5,"h":35.5,"l":35.49,"n":10,"o":35.49,"t":"2026-10-14T20:10:00Z","v":6001,"vw":35.499335},{"c":35,"h":35.5,"l":35,"n":5,"o":35.5,"t":"2026-10-14T20:15:00Z","v":2200,"vw":35.453747},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-10-14T21:30:00Z","v":109,"vw":35.33},{"c":35.45,"h":35.45,"l":35.44,"n":5,"o":35.44,"t":"2026-10-14T21:35:00Z","v":450,"vw":35.447494},{"c":35.32,"h":35.32,"l":35.32,"n":3,"o":35.32,"t":"2026-10-14T21:40:00Z","v":200,"vw":35.32},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-14T21:55:00Z","v":590,"vw":35.3},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-10-14T22:15:00Z","v":350,"vw":35.31},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-14T22:30:00Z","v":110,"vw":35.3},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-14T22:35:00Z","v":124,"vw":35.3},{"c":35.0222,"h":35.35,"l":35.0222,"n":8,"o":35.3,"t":"2026-10-14T22:40:00Z","v":2621,"vw":35.098872},{"c":35.0604,"h":35.0604,"l":35.0604,"n":3,"o":35.0604,"t":"2026-10-14T22:45:00Z","v":323,"vw":35.0604},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-14T23:10:00Z","v":195,"vw":35},{"c":35.28,"h":35.28,"l":35.27,"n":4,"o":35.27,"t":"2026-10-14T23:15:00Z","v":500,"vw":35.275},{"c":35.24,"h":35.24,"l":35.15,"n":6,"o":35.16,"t":"2026-10-14T23:25:00Z","v":1140,"vw":35.176015},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-10-14T23:35:00Z","v":102,"vw":35.12},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-14T23:45:00Z","v":1007,"vw":35.2},{"c":35.48,"h":35.52,"l":35.19,"n":45,"o":35.19,"t":"2026-10-15T08:00:00Z","v":2503,"vw":35.390302},{"c":35.4,"h":35.4,"l":35.39,"n":30,"o":35.39,"t":"2026-10-15T08:05:00Z","v":671,"vw":35.39655},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-15T08:25:00Z","v":300,"vw":35.45},{"c":35.41,"h":35.44,"l":35.41,"n":10,"o":35.41,"t":"2026-10-15T09:25:00Z","v":1435,"vw":35.421383},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-15T09:40:00Z","v":127,"vw":35.45},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-15T09:50:00Z","v":226,"vw":35.44},{"c":35.41,"h":35.41,"l":35.41,"n":10,"o":35.41,"t":"2026-10-15T10:05:00Z","v":651,"vw":35.41},{"c":35.33,"h":35.33,"l":35.33,"n":7,"o":35.33,"t":"2026-10-15T10:10:00Z","v":581,"vw":35.33},{"c":35.3,"h":35.45,"l":35.3,"n":12,"o":35.44,"t":"2026-10-15T10:30:00Z","v":7327,"vw":35.327253},{"c":35.27,"h":35.3,"l":35.27,"n":6,"o":35.3,"t":"2026-10-15T10:35:00Z","v":1046,"vw":35.289091},{"c":35.2,"h":35.34,"l":35.2,"n":4,"o":35.34,"t":"2026-10-15T11:00:00Z","v":358,"vw":35.26},{"c":35.3,"h":35.3491,"l":35.3,"n":3,"o":35.3491,"t":"2026-10-15T11:10:00Z","v":1200,"vw":35.304092},{"c":35.3,"h":35.35,"l":35.2,"n":16,"o":35.2,"t":"2026-10-15T11:20:00Z","v":3492,"vw":35.324752},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T11:55:00Z","v":200,"vw":35},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-15T12:05:00Z","v":150,"vw":35.4},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-15T12:10:00Z","v":100,"vw":35.4},{"c":35.1154,"h":35.1154,"l":35.1154,"n":1,"o":35.1154,"t":"2026-10-15T12:25:00Z","v":125,"vw":35.1154},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-15T12:30:00Z","v":500,"vw":35.11},{"c":35.54,"h":35.54,"l":35.34,"n":28,"o":35.34,"t":"2026-10-15T12:35:00Z","v":3155,"vw":35.419404},{"c":35.54,"h":35.54,"l":35.5,"n":28,"o":35.5,"t":"2026-10-15T12:40:00Z","v":4026,"vw":35.504069},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-15T12:50:00Z","v":300,"vw":35.54},{"c":35.3814,"h":35.64,"l":35.3814,"n":11,"o":35.64,"t":"2026-10-15T12:55:00Z","v":642,"vw":35.574345},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-15T13:05:00Z","v":143,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":7,"o":35.55,"t":"2026-10-15T13:10:00Z","v":681,"vw":35.55},{"c":35.58,"h":35.6,"l":35.5663,"n":4,"o":35.5663,"t":"2026-10-15T13:15:00Z","v":2220,"vw":35.582864},{"c":35.66,"h":35.69,"l":35.64,"n":46,"o":35.65,"t":"2026-10-15T13:20:00Z","v":3050,"vw":35.660733},{"c":35.61,"h":35.7,"l":35.61,"n":8,"o":35.7,"t":"2026-10-15T13:25:00Z","v":486,"vw":35.6775},{"c":35.575,"h":36.08,"l":35.5,"n":2902,"o":35.85,"t":"2026-10-15T13:30:00Z","v":492997,"vw":35.805054},{"c":35.41,"h":35.64,"l":35.33,"n":1735,"o":35.575,"t":"2026-10-15T13:35:00Z","v":248252,"vw":35.48062},{"c":35.3,"h":35.61,"l":35.29,"n":1378,"o":35.45,"t":"2026-10-15T13:40:00Z","v":160904,"vw":35.378589},{"c":35.3,"h":35.365,"l":35.125,"n":1716,"o":35.28,"t":"2026-10-15T13:45:00Z","v":231358,"vw":35.229403},{"c":35.2,"h":35.37,"l":35.15,"n":1228,"o":35.3,"t":"2026-10-15T13:50:00Z","v":245749,"vw":35.257365},{"c":35.28,"h":35.39,"l":35.19,"n":953,"o":35.21,"t":"2026-10-15T13:55:00Z","v":135425,"vw":35.283181},{"c":35.075,"h":35.36,"l":35.02,"n":1626,"o":35.34,"t":"2026-10-15T14:00:00Z","v":198889,"vw":35.179859},{"c":35.03,"h":35.16,"l":34.88,"n":1970,"o":35.1,"t":"2026-10-15T14:05:00Z","v":181799,"vw":35.035028},{"c":35.13,"h":35.155,"l":34.92,"n":2070,"o":35.035,"t":"2026-10-15T14:10:00Z","v":228706,"vw":35.042224},{"c":35.27,"h":35.28,"l":35.045,"n":1471,"o":35.11,"t":"2026-10-15T14:15:00Z","v":151490,"vw":35.145651},{"c":35.265,"h":35.325,"l":35.2,"n":1088,"o":35.27,"t":"2026-10-15T14:20:00Z","v":101887,"vw":35.25014},{"c":35.205,"h":35.3151,"l":35.205,"n":771,"o":35.265,"t":"2026-10-15T14:25:00Z","v":74425,"vw":35.26843},{"c":35.35,"h":35.36,"l":35.205,"n":993,"o":35.205,"t":"2026-10-15T14:30:00Z","v":122604,"vw":35.295749},{"c":35.19,"h":35.37,"l":35.175,"n":1245,"o":35.355,"t":"2026-10-15T14:35:00Z","v":128960,"vw":35.289451},{"c":35.185,"h":35.255,"l":35.13,"n":944,"o":35.185,"t":"2026-10-15T14:40:00Z","v":72220,"vw":35.198958},{"c":35.285,"h":35.305,"l":35.179,"n":977,"o":35.19,"t":"2026-10-15T14:45:00Z","v":79580,"vw":35.242199},{"c":35.355,"h":35.365,"l":35.245,"n":1482,"o":35.285,"t":"2026-10-15T14:50:00Z","v":163837,"vw":35.289186},{"c":35.45,"h":35.47,"l":35.3,"n":946,"o":35.37,"t":"2026-10-15T14:55:00Z","v":94728,"vw":35.379932},{"c":35.635,"h":35.635,"l":35.435,"n":997,"o":35.46,"t":"2026-10-15T15:00:00Z","v":109270,"vw":35.493475},{"c":35.56,"h":35.71,"l":35.53,"n":1054,"o":35.64,"t":"2026-10-15T15:05:00Z","v":96028,"vw":35.622899},{"c":35.545,"h":35.59,"l":35.52,"n":617,"o":35.55,"t":"2026-10-15T15:10:00Z","v":54041,"vw":35.554618},{"c":35.64,"h":35.68,"l":35.535,"n":1231,"o":35.545,"t":"2026-10-15T15:15:00Z","v":182094,"vw":35.594754},{"c":35.599,"h":35.69,"l":35.59,"n":924,"o":35.64,"t":"2026-10-15T15:20:00Z","v":122058,"vw":35.627636},{"c":35.679,"h":35.71,"l":35.57,"n":699,"o":35.59,"t":"2026-10-15T15:25:00Z","v":89299,"vw":35.638342},{"c":35.615,"h":35.7175,"l":35.575,"n":872,"o":35.68,"t":"2026-10-15T15:30:00Z","v":91069,"vw":35.617372},{"c":35.619,"h":35.635,"l":35.52,"n":617,"o":35.615,"t":"2026-10-15T15:35:00Z","v":67799,"vw":35.587477},{"c":35.549,"h":35.629,"l":35.53,"n":518,"o":35.615,"t":"2026-10-15T15:40:00Z","v":33915,"vw":35.57515},{"c":35.68,"h":35.69,"l":35.53,"n":688,"o":35.54,"t":"2026-10-15T15:45:00Z","v":36225,"vw":35.602384},{"c":35.65,"h":35.68,"l":35.605,"n":824,"o":35.68,"t":"2026-10-15T15:50:00Z","v":60975,"vw":35.641474},{"c":35.57,"h":35.645,"l":35.5,"n":979,"o":35.64,"t":"2026-10-15T15:55:00Z","v":63971,"vw":35.556267},{"c":35.52,"h":35.56,"l":35.495,"n":686,"o":35.56,"t":"2026-10-15T16:00:00Z","v":36698,"vw":35.530289},{"c":35.485,"h":35.515,"l":35.41,"n":978,"o":35.495,"t":"2026-10-15T16:05:00Z","v":116282,"vw":35.454736},{"c":35.465,"h":35.5,"l":35.44,"n":606,"o":35.485,"t":"2026-10-15T16:10:00Z","v":53620,"vw":35.46651},{"c":35.465,"h":35.5,"l":35.45,"n":807,"o":35.465,"t":"2026-10-15T16:15:00Z","v":50211,"vw":35.470269},{"c":35.505,"h":35.54,"l":35.46,"n":642,"o":35.46,"t":"2026-10-15T16:20:00Z","v":72672,"vw":35.505346},{"c":35.495,"h":35.51,"l":35.46,"n":740,"o":35.5,"t":"2026-10-15T16:25:00Z","v":60975,"vw":35.485026},{"c":35.48,"h":35.545,"l":35.465,"n":920,"o":35.49,"t":"2026-10-15T16:30:00Z","v":69523,"vw":35.503549},{"c":35.465,"h":35.52,"l":35.425,"n":669,"o":35.475,"t":"2026-10-15T16:35:00Z","v":47644,"vw":35.479087},{"c":35.515,"h":35.539,"l":35.46,"n":654,"o":35.47,"t":"2026-10-15T16:40:00Z","v":44450,"vw":35.500868},{"c":35.45,"h":35.52,"l":35.45,"n":627,"o":35.519,"t":"2026-10-15T16:45:00Z","v":37111,"vw":35.494467},{"c":35.43,"h":35.45,"l":35.4,"n":697,"o":35.45,"t":"2026-10-15T16:50:00Z","v":42522,"vw":35.427141},{"c":35.49,"h":35.51,"l":35.435,"n":641,"o":35.435,"t":"2026-10-15T16:55:00Z","v":45330,"vw":35.478018},{"c":35.5,"h":35.54,"l":35.475,"n":705,"o":35.5,"t":"2026-10-15T17:00:00Z","v":53417,"vw":35.504501},{"c":35.4,"h":35.5,"l":35.39,"n":589,"o":35.4905,"t":"2026-10-15T17:05:00Z","v":34608,"vw":35.445599},{"c":35.585,"h":35.61,"l":35.39,"n":1339,"o":35.4,"t":"2026-10-15T17:10:00Z","v":187710,"vw":35.524639},{"c":35.595,"h":35.65,"l":35.58,"n":714,"o":35.585,"t":"2026-10-15T17:15:00Z","v":67952,"vw":35.618001},{"c":35.58,"h":35.635,"l":35.57,"n":570,"o":35.605,"t":"2026-10-15T17:20:00Z","v":46286,"vw":35.607633},{"c":35.649,"h":35.649,"l":35.55,"n":438,"o":35.59,"t":"2026-10-15T17:25:00Z","v":29216,"vw":35.584541},{"c":35.622,"h":35.65,"l":35.595,"n":694,"o":35.645,"t":"2026-10-15T17:30:00Z","v":48325,"vw":35.616901},{"c":35.595,"h":35.63,"l":35.55,"n":471,"o":35.62,"t":"2026-10-15T17:35:00Z","v":31699,"vw":35.593777},{"c":35.655,"h":35.655,"l":35.595,"n":473,"o":35.595,"t":"2026-10-15T17:40:00Z","v":25589,"vw":35.626686},{"c":35.725,"h":35.79,"l":35.64,"n":1138,"o":35.6575,"t":"2026-10-15T17:45:00Z","v":126055,"vw":35.737014},{"c":35.78,"h":35.78,"l":35.71,"n":685,"o":35.725,"t":"2026-10-15T17:50:00Z","v":41509,"vw":35.740809},{"c":35.85,"h":35.855,"l":35.77,"n":1244,"o":35.78,"t":"2026-10-15T17:55:00Z","v":101151,"vw":35.807744},{"c":35.745,"h":35.86,"l":35.74,"n":845,"o":35.85,"t":"2026-10-15T18:00:00Z","v":63386,"vw":35.796308},{"c":35.715,"h":35.765,"l":35.7,"n":899,"o":35.745,"t":"2026-10-15T18:05:00Z","v":69229,"vw":35.719838},{"c":35.675,"h":35.73,"l":35.675,"n":681,"o":35.715,"t":"2026-10-15T18:10:00Z","v":62106,"vw":35.708162},{"c":35.685,"h":35.71,"l":35.675,"n":562,"o":35.689,"t":"2026-10-15T18:15:00Z","v":38916,"vw":35.688297},{"c":35.7127,"h":35.74,"l":35.645,"n":875,"o":35.695,"t":"2026-10-15T18:20:00Z","v":78240,"vw":35.692418},{"c":35.655,"h":35.74,"l":35.655,"n":606,"o":35.73,"t":"2026-10-15T18:25:00Z","v":31170,"vw":35.71139},{"c":35.62,"h":35.6751,"l":35.615,"n":977,"o":35.655,"t":"2026-10-15T18:30:00Z","v":109800,"vw":35.657382},{"c":35.655,"h":35.669,"l":35.61,"n":641,"o":35.625,"t":"2026-10-15T18:35:00Z","v":43353,"vw":35.63598},{"c":35.6,"h":35.68,"l":35.57,"n":643,"o":35.66,"t":"2026-10-15T18:40:00Z","v":38446,"vw":35.624007},{"c":35.6,"h":35.629,"l":35.565,"n":691,"o":35.58,"t":"2026-10-15T18:45:00Z","v":39702,"vw":35.592642},{"c":35.65,"h":35.67,"l":35.605,"n":724,"o":35.609,"t":"2026-10-15T18:50:00Z","v":36620,"vw":35.631991},{"c":35.615,"h":35.738,"l":35.6,"n":1595,"o":35.655,"t":"2026-10-15T18:55:00Z","v":339140,"vw":35.671553},{"c":35.54,"h":35.61,"l":35.53,"n":712,"o":35.61,"t":"2026-10-15T19:00:00Z","v":48295,"vw":35.572315},{"c":35.54,"h":35.58,"l":35.52,"n":805,"o":35.54,"t":"2026-10-15T19:05:00Z","v":61035,"vw":35.540492},{"c":35.505,"h":35.555,"l":35.49,"n":735,"o":35.54,"t":"2026-10-15T19:10:00Z","v":53795,"vw":35.518845},{"c":35.44,"h":35.51,"l":35.43,"n":899,"o":35.51,"t":"2026-10-15T19:15:00Z","v":61401,"vw":35.473412},{"c":35.44,"h":35.459,"l":35.43,"n":837,"o":35.435,"t":"2026-10-15T19:20:00Z","v":62418,"vw":35.441303},{"c":35.34,"h":35.445,"l":35.305,"n":1172,"o":35.445,"t":"2026-10-15T19:25:00Z","v":93486,"vw":35.370319},{"c":35.345,"h":35.375,"l":35.31,"n":1147,"o":35.34,"t":"2026-10-15T19:30:00Z","v":88762,"vw":35.346784},{"c":35.32,"h":35.36,"l":35.245,"n":1251,"o":35.345,"t":"2026-10-15T19:35:00Z","v":106866,"vw":35.305414},{"c":35.33,"h":35.385,"l":35.3,"n":1378,"o":35.315,"t":"2026-10-15T19:40:00Z","v":110209,"vw":35.326678},{"c":35.3005,"h":35.385,"l":35.285,"n":1899,"o":35.32,"t":"2026-10-15T19:45:00Z","v":219818,"vw":35.341833},{"c":35.18,"h":35.3,"l":35.17,"n":2081,"o":35.3,"t":"2026-10-15T19:50:00Z","v":186323,"vw":35.229867},{"c":35.19,"h":35.21,"l":35.02,"n":8070,"o":35.17,"t":"2026-10-15T19:55:00Z","v":974247,"vw":35.122173},{"c":34.77,"h":35.19,"l":34.77,"n":47,"o":35.19,"t":"2026-10-15T20:00:00Z","v":877453,"vw":35.189925},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-15T20:25:00Z","v":1640,"vw":35.15},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-15T20:30:00Z","v":2000,"vw":35.1},{"c":35,"h":35.07,"l":35,"n":18,"o":35.07,"t":"2026-10-15T21:00:00Z","v":5715,"vw":35.047806},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-15T21:15:00Z","v":1200,"vw":35},{"c":35.148,"h":35.148,"l":35.148,"n":1,"o":35.148,"t":"2026-10-15T21:35:00Z","v":1000,"vw":35.148},{"c":35.1624,"h":35.1624,"l":35.1624,"n":1,"o":35.1624,"t":"2026-10-15T22:05:00Z","v":200,"vw":35.1624},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-15T22:35:00Z","v":1628,"vw":35.05},{"c":35,"h":35.01,"l":35,"n":7,"o":35.01,"t":"2026-10-15T23:05:00Z","v":700,"vw":35.005556},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-15T23:10:00Z","v":200,"vw":35.08},{"c":35.0524,"h":35.0524,"l":35.0524,"n":2,"o":35.0524,"t":"2026-10-15T23:35:00Z","v":1027,"vw":35.0524},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-15T23:40:00Z","v":200,"vw":35.05},{"c":35.21,"h":35.22,"l":35.14,"n":22,"o":35.2,"t":"2026-10-16T08:00:00Z","v":1887,"vw":35.191382},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-16T08:05:00Z","v":100,"vw":35.38},{"c":35.3817,"h":35.3817,"l":35.3817,"n":1,"o":35.3817,"t":"2026-10-16T11:00:00Z","v":210,"vw":35.3817},{"c":35.41,"h":35.57,"l":35.41,"n":63,"o":35.43,"t":"2026-10-16T11:30:00Z","v":4400,"vw":35.441128},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-16T11:50:00Z","v":200,"vw":35.42},{"c":35.425,"h":35.455,"l":35.42,"n":3,"o":35.455,"t":"2026-10-16T12:15:00Z","v":1461,"vw":35.425684},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-16T12:50:00Z","v":970,"vw":35.46},{"c":35.51,"h":35.51,"l":35.51,"n":3,"o":35.51,"t":"2026-10-16T13:05:00Z","v":206,"vw":35.51},{"c":35.4,"h":35.51,"l":35.4,"n":8,"o":35.51,"t":"2026-10-16T13:10:00Z","v":7910,"vw":35.440704},{"c":35.3601,"h":35.3601,"l":35.3601,"n":2,"o":35.3601,"t":"2026-10-16T13:15:00Z","v":910,"vw":35.3601},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-16T13:20:00Z","v":100,"vw":35.41},{"c":35.36,"h":35.36,"l":35.36,"n":3,"o":35.36,"t":"2026-10-16T13:25:00Z","v":501,"vw":35.36},{"c":35.71,"h":35.74,"l":35.3,"n":1021,"o":35.46,"t":"2026-10-16T13:30:00Z","v":150762,"vw":35.574401},{"c":35.63,"h":35.71,"l":35.53,"n":830,"o":35.71,"t":"2026-10-16T13:35:00Z","v":69779,"vw":35.604999},{"c":35.625,"h":35.74,"l":35.575,"n":1103,"o":35.64,"t":"2026-10-16T13:40:00Z","v":113954,"vw":35.646421},{"c":35.715,"h":35.765,"l":35.565,"n":1121,"o":35.62,"t":"2026-10-16T13:45:00Z","v":118786,"vw":35.682291},{"c":35.68,"h":35.75,"l":35.555,"n":2387,"o":35.715,"t":"2026-10-16T13:50:00Z","v":306776,"vw":35.626593},{"c":35.605,"h":35.73,"l":35.595,"n":981,"o":35.675,"t":"2026-10-16T13:55:00Z","v":107367,"vw":35.681322},{"c":35.575,"h":35.745,"l":35.555,"n":868,"o":35.605,"t":"2026-10-16T14:00:00Z","v":86524,"vw":35.638101},{"c":35.51,"h":35.63,"l":35.51,"n":768,"o":35.585,"t":"2026-10-16T14:05:00Z","v":54822,"vw":35.58145},{"c":35.445,"h":35.54,"l":35.43,"n":944,"o":35.505,"t":"2026-10-16T14:10:00Z","v":84998,"vw":35.48278},{"c":35.415,"h":35.455,"l":35.39,"n":700,"o":35.45,"t":"2026-10-16T14:15:00Z","v":58012,"vw":35.422086},{"c":35.385,"h":35.4501,"l":35.365,"n":564,"o":35.415,"t":"2026-10-16T14:20:00Z","v":33919,"vw":35.410531},{"c":35.375,"h":35.415,"l":35.345,"n":508,"o":35.38,"t":"2026-10-16T14:25:00Z","v":28399,"vw":35.386079},{"c":35.365,"h":35.4,"l":35.29,"n":872,"o":35.38,"t":"2026-10-16T14:30:00Z","v":81647,"vw":35.340891},{"c":35.25,"h":35.365,"l":35.24,"n":1019,"o":35.36,"t":"2026-10-16T14:35:00Z","v":132076,"vw":35.310023},{"c":35.07,"h":35.25,"l":35.055,"n":1299,"o":35.245,"t":"2026-10-16T14:40:00Z","v":97336,"vw":35.125775},{"c":35.0625,"h":35.11,"l":35.035,"n":1332,"o":35.07,"t":"2026-10-16T14:45:00Z","v":132130,"vw":35.079339},{"c":34.985,"h":35.08,"l":34.985,"n":1098,"o":35.06,"t":"2026-10-16T14:50:00Z","v":98494,"vw":35.033051},{"c":34.975,"h":35.02,"l":34.96,"n":1240,"o":34.985,"t":"2026-10-16T14:55:00Z","v":105217,"vw":34.990055},{"c":34.965,"h":35.01,"l":34.955,"n":712,"o":34.99,"t":"2026-10-16T15:00:00Z","v":51306,"vw":34.984582},{"c":34.995,"h":35.025,"l":34.945,"n":780,"o":34.97,"t":"2026-10-16T15:05:00Z","v":55754,"vw":34.97981},{"c":35.125,"h":35.13,"l":34.9333,"n":1147,"o":34.995,"t":"2026-10-16T15:10:00Z","v":129740,"vw":35.017468},{"c":35.095,"h":35.155,"l":35.085,"n":661,"o":35.12,"t":"2026-10-16T15:15:00Z","v":46247,"vw":35.120631},{"c":35.085,"h":35.12,"l":35.015,"n":760,"o":35.095,"t":"2026-10-16T15:20:00Z","v":54488,"vw":35.062121},{"c":34.965,"h":35.1,"l":34.93,"n":833,"o":35.085,"t":"2026-10-16T15:25:00Z","v":63175,"vw":35.009155},{"c":35.02,"h":35.055,"l":34.895,"n":952,"o":34.965,"t":"2026-10-16T15:30:00Z","v":90099,"vw":34.967992},{"c":34.96,"h":35.04,"l":34.92,"n":883,"o":35.03,"t":"2026-10-16T15:35:00Z","v":63942,"vw":34.967637},{"c":34.755,"h":34.98,"l":34.735,"n":1356,"o":34.9571,"t":"2026-10-16T15:40:00Z","v":150088,"vw":34.793657},{"c":34.76,"h":34.785,"l":34.7,"n":1518,"o":34.755,"t":"2026-10-16T15:45:00Z","v":161141,"vw":34.739178},{"c":34.77,"h":34.85,"l":34.76,"n":876,"o":34.76,"t":"2026-10-16T15:50:00Z","v":65740,"vw":34.793032},{"c":34.845,"h":34.87,"l":34.715,"n":1095,"o":34.78,"t":"2026-10-16T15:55:00Z","v":183729,"vw":34.763278},{"c":34.88,"h":34.88,"l":34.78,"n":892,"o":34.845,"t":"2026-10-16T16:00:00Z","v":75520,"vw":34.838055},{"c":34.87,"h":34.91,"l":34.81,"n":634,"o":34.885,"t":"2026-10-16T16:05:00Z","v":50604,"vw":34.854177},{"c":34.91,"h":34.91,"l":34.81,"n":618,"o":34.87,"t":"2026-10-16T16:10:00Z","v":56477,"vw":34.848677},{"c":34.98,"h":35.05,"l":34.91,"n":1545,"o":34.91,"t":"2026-10-16T16:15:00Z","v":177948,"vw":34.969582},{"c":34.94,"h":34.975,"l":34.9,"n":786,"o":34.975,"t":"2026-10-16T16:20:00Z","v":56963,"vw":34.933071},{"c":35.015,"h":35.045,"l":34.935,"n":1297,"o":34.935,"t":"2026-10-16T16:25:00Z","v":117751,"vw":34.999941},{"c":34.95,"h":35.015,"l":34.94,"n":893,"o":35.015,"t":"2026-10-16T16:30:00Z","v":72369,"vw":34.989796},{"c":34.955,"h":34.97,"l":34.935,"n":533,"o":34.95,"t":"2026-10-16T16:35:00Z","v":35737,"vw":34.954731},{"c":34.905,"h":34.97,"l":34.905,"n":869,"o":34.955,"t":"2026-10-16T16:40:00Z","v":71690,"vw":34.941999},{"c":34.82,"h":34.945,"l":34.795,"n":1210,"o":34.905,"t":"2026-10-16T16:45:00Z","v":129281,"vw":34.892993},{"c":34.795,"h":34.82,"l":34.765,"n":888,"o":34.82,"t":"2026-10-16T16:50:00Z","v":97502,"vw":34.794881},{"c":34.835,"h":34.85,"l":34.785,"n":964,"o":34.795,"t":"2026-10-16T16:55:00Z","v":95152,"vw":34.815147},{"c":34.765,"h":34.84,"l":34.72,"n":1298,"o":34.84,"t":"2026-10-16T17:00:00Z","v":164562,"vw":34.772648},{"c":34.71,"h":34.765,"l":34.67,"n":789,"o":34.765,"t":"2026-10-16T17:05:00Z","v":62282,"vw":34.713085},{"c":34.765,"h":34.765,"l":34.66,"n":1006,"o":34.715,"t":"2026-10-16T17:10:00Z","v":173001,"vw":34.699443},{"c":34.66,"h":34.785,"l":34.66,"n":758,"o":34.765,"t":"2026-10-16T17:15:00Z","v":64309,"vw":34.733123},{"c":34.6999,"h":34.7,"l":34.63,"n":708,"o":34.655,"t":"2026-10-16T17:20:00Z","v":72434,"vw":34.667124},{"c":34.68,"h":34.715,"l":34.66,"n":756,"o":34.695,"t":"2026-10-16T17:25:00Z","v":58333,"vw":34.689556},{"c":34.765,"h":34.78,"l":34.685,"n":910,"o":34.685,"t":"2026-10-16T17:30:00Z","v":84529,"vw":34.7221},{"c":34.76,"h":34.8,"l":34.735,"n":674,"o":34.765,"t":"2026-10-16T17:35:00Z","v":53541,"vw":34.765697},{"c":34.775,"h":34.825,"l":34.705,"n":1415,"o":34.755,"t":"2026-10-16T17:40:00Z","v":150176,"vw":34.771629},{"c":34.765,"h":34.775,"l":34.73,"n":450,"o":34.775,"t":"2026-10-16T17:45:00Z","v":24461,"vw":34.756129},{"c":34.79,"h":34.81,"l":34.715,"n":1230,"o":34.765,"t":"2026-10-16T17:50:00Z","v":151866,"vw":34.772733},{"c":34.745,"h":34.82,"l":34.725,"n":616,"o":34.795,"t":"2026-10-16T17:55:00Z","v":96922,"vw":34.780044},{"c":34.62,"h":34.73,"l":34.6,"n":765,"o":34.73,"t":"2026-10-16T18:00:00Z","v":70723,"vw":34.644286},{"c":34.67,"h":34.695,"l":34.595,"n":630,"o":34.62,"t":"2026-10-16T18:05:00Z","v":48527,"vw":34.647113},{"c":34.385,"h":34.675,"l":34.375,"n":2994,"o":34.675,"t":"2026-10-16T18:10:00Z","v":305242,"vw":34.454454},{"c":34.335,"h":34.39,"l":34.27,"n":1607,"o":34.385,"t":"2026-10-16T18:15:00Z","v":191057,"vw":34.324446},{"c":34.405,"h":34.425,"l":34.305,"n":1452,"o":34.335,"t":"2026-10-16T18:20:00Z","v":155091,"vw":34.369775},{"c":34.4,"h":34.43,"l":34.37,"n":679,"o":34.41,"t":"2026-10-16T18:25:00Z","v":56414,"vw":34.401636},{"c":34.46,"h":34.47,"l":34.345,"n":638,"o":34.405,"t":"2026-10-16T18:30:00Z","v":49606,"vw":34.408956},{"c":34.5,"h":34.52,"l":34.41,"n":641,"o":34.46,"t":"2026-10-16T18:35:00Z","v":50238,"vw":34.456878},{"c":34.47,"h":34.51,"l":34.425,"n":590,"o":34.51,"t":"2026-10-16T18:40:00Z","v":40340,"vw":34.461924},{"c":34.49,"h":34.4992,"l":34.415,"n":837,"o":34.47,"t":"2026-10-16T18:45:00Z","v":79542,"vw":34.447832},{"c":34.495,"h":34.52,"l":34.465,"n":664,"o":34.49,"t":"2026-10-16T18:50:00Z","v":61541,"vw":34.495648},{"c":34.495,"h":34.5,"l":34.455,"n":889,"o":34.49,"t":"2026-10-16T18:55:00Z","v":94841,"vw":34.473422},{"c":34.445,"h":34.495,"l":34.43,"n":1012,"o":34.49,"t":"2026-10-16T19:00:00Z","v":108294,"vw":34.472406},{"c":34.435,"h":34.46,"l":34.405,"n":830,"o":34.445,"t":"2026-10-16T19:05:00Z","v":72473,"vw":34.429922},{"c":34.465,"h":34.475,"l":34.395,"n":989,"o":34.44,"t":"2026-10-16T19:10:00Z","v":87683,"vw":34.440173},{"c":34.435,"h":34.49,"l":34.39,"n":737,"o":34.475,"t":"2026-10-16T19:15:00Z","v":68327,"vw":34.44509},{"c":34.455,"h":34.475,"l":34.425,"n":843,"o":34.43,"t":"2026-10-16T19:20:00Z","v":74896,"vw":34.443352},{"c":34.405,"h":34.465,"l":34.385,"n":753,"o":34.45,"t":"2026-10-16T19:25:00Z","v":67447,"vw":34.424835},{"c":34.445,"h":34.445,"l":34.365,"n":1331,"o":34.405,"t":"2026-10-16T19:30:00Z","v":108522,"vw":34.405085},{"c":34.475,"h":34.485,"l":34.435,"n":1205,"o":34.445,"t":"2026-10-16T19:35:00Z","v":101323,"vw":34.460199},{"c":34.48,"h":34.505,"l":34.44,"n":1519,"o":34.48,"t":"2026-10-16T19:40:00Z","v":125096,"vw":34.478902},{"c":34.625,"h":34.675,"l":34.47,"n":2168,"o":34.485,"t":"2026-10-16T19:45:00Z","v":202938,"vw":34.58189},{"c":34.635,"h":34.67,"l":34.605,"n":2527,"o":34.63,"t":"2026-10-16T19:50:00Z","v":251649,"vw":34.630569},{"c":34.74,"h":34.835,"l":34.625,"n":8817,"o":34.632,"t":"2026-10-16T19:55:00Z","v":1228439,"vw":34.745791},{"c":34.75,"h":34.75,"l":34.73,"n":47,"o":34.74,"t":"2026-10-16T20:00:00Z","v":1277463,"vw":34.749896},{"c":34.9025,"h":34.9025,"l":34.9025,"n":7,"o":34.9025,"t":"2026-10-16T20:10:00Z","v":311,"vw":34.9025},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T20:15:00Z","v":2966,"vw":34.75},{"c":34.73,"h":34.73,"l":34.32,"n":2,"o":34.32,"t":"2026-10-16T20:20:00Z","v":301,"vw":34.592425},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-16T20:30:00Z","v":1055,"vw":34.6},{"c":35.2003,"h":35.2003,"l":35.2003,"n":1,"o":35.2003,"t":"2026-10-16T21:00:00Z","v":342,"vw":35.2003},{"c":34.74,"h":34.74,"l":34.74,"n":2,"o":34.74,"t":"2026-10-16T21:30:00Z","v":192,"vw":34.74},{"c":34.6351,"h":34.6351,"l":34.6351,"n":2,"o":34.6351,"t":"2026-10-16T21:35:00Z","v":175,"vw":34.6351},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-16T22:55:00Z","v":300,"vw":34.6},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-10-16T23:15:00Z","v":148,"vw":34.63},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-16T23:50:00Z","v":200,"vw":34.8},{"c":34.89,"h":34.89,"l":34.89,"n":3,"o":34.89,"t":"2026-10-19T08:00:00Z","v":116,"vw":34.89},{"c":34.98,"h":34.98,"l":34.94,"n":10,"o":34.94,"t":"2026-10-19T08:10:00Z","v":1500,"vw":34.969369},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-19T08:50:00Z","v":100,"vw":34.92},{"c":34.95,"h":34.95,"l":34.95,"n":2,"o":34.95,"t":"2026-10-19T09:05:00Z","v":150,"vw":34.95},{"c":34.95,"h":34.96,"l":34.95,"n":4,"o":34.96,"t":"2026-10-19T09:30:00Z","v":212,"vw":34.955},{"c":34.81,"h":34.82,"l":34.81,"n":8,"o":34.82,"t":"2026-10-19T10:25:00Z","v":922,"vw":34.816575},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-19T10:40:00Z","v":200,"vw":34.81},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-19T11:20:00Z","v":105,"vw":34.9},{"c":34.76,"h":34.78,"l":34.76,"n":13,"o":34.78,"t":"2026-10-19T11:35:00Z","v":1056,"vw":34.771511},{"c":34.75,"h":34.75,"l":34.75,"n":5,"o":34.75,"t":"2026-10-19T11:40:00Z","v":460,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-19T11:45:00Z","v":1015,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-19T11:50:00Z","v":5000,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-19T12:05:00Z","v":150,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":6,"o":34.75,"t":"2026-10-19T12:20:00Z","v":321,"vw":34.75},{"c":34.66,"h":34.66,"l":34.66,"n":4,"o":34.66,"t":"2026-10-19T12:45:00Z","v":349,"vw":34.66},{"c":34.6131,"h":34.6131,"l":34.6131,"n":1,"o":34.6131,"t":"2026-10-19T13:00:00Z","v":150,"vw":34.6131},{"c":34.7497,"h":34.7497,"l":34.675,"n":6,"o":34.675,"t":"2026-10-19T13:05:00Z","v":1000,"vw":34.717197},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-19T13:10:00Z","v":218,"vw":34.62},{"c":34.61,"h":34.61,"l":34.61,"n":7,"o":34.61,"t":"2026-10-19T13:20:00Z","v":315,"vw":34.61},{"c":34.715,"h":34.805,"l":34.446,"n":1230,"o":34.52,"t":"2026-10-19T13:30:00Z","v":190596,"vw":34.696323},{"c":35.04,"h":35.055,"l":34.74,"n":689,"o":34.74,"t":"2026-10-19T13:35:00Z","v":60561,"vw":34.894517},{"c":34.94,"h":35.13,"l":34.94,"n":565,"o":35.0201,"t":"2026-10-19T13:40:00Z","v":55294,"vw":35.025523},{"c":34.94,"h":34.99,"l":34.87,"n":628,"o":34.94,"t":"2026-10-19T13:45:00Z","v":55773,"vw":34.94844},{"c":35.15,"h":35.2,"l":34.93,"n":840,"o":34.93,"t":"2026-10-19T13:50:00Z","v":69068,"vw":35.085628},{"c":35.0742,"h":35.18,"l":35.0742,"n":746,"o":35.16,"t":"2026-10-19T13:55:00Z","v":54863,"vw":35.119902},{"c":35.245,"h":35.255,"l":35.08,"n":1040,"o":35.085,"t":"2026-10-19T14:00:00Z","v":113198,"vw":35.166279},{"c":35.225,"h":35.27,"l":35.16,"n":1204,"o":35.24,"t":"2026-10-19T14:05:00Z","v":136787,"vw":35.228179},{"c":35.33,"h":35.34,"l":35.2063,"n":709,"o":35.2268,"t":"2026-10-19T14:10:00Z","v":63822,"vw":35.257972},{"c":35.61,"h":35.615,"l":35.34,"n":1213,"o":35.34,"t":"2026-10-19T14:15:00Z","v":124842,"vw":35.531542},{"c":35.75,"h":35.75,"l":35.575,"n":945,"o":35.61,"t":"2026-10-19T14:20:00Z","v":96936,"vw":35.617374},{"c":35.755,"h":35.86,"l":35.7,"n":1439,"o":35.76,"t":"2026-10-19T14:25:00Z","v":147276,"vw":35.775194},{"c":35.675,"h":35.785,"l":35.675,"n":889,"o":35.76,"t":"2026-10-19T14:30:00Z","v":66300,"vw":35.749359},{"c":35.615,"h":35.7,"l":35.615,"n":884,"o":35.68,"t":"2026-10-19T14:35:00Z","v":82604,"vw":35.649083},{"c":35.625,"h":35.765,"l":35.61,"n":982,"o":35.62,"t":"2026-10-19T14:40:00Z","v":79014,"vw":35.686441},{"c":35.705,"h":35.785,"l":35.625,"n":1000,"o":35.625,"t":"2026-10-19T14:45:00Z","v":118755,"vw":35.728186},{"c":35.575,"h":35.715,"l":35.555,"n":1083,"o":35.715,"t":"2026-10-19T14:50:00Z","v":97719,"vw":35.629058},{"c":35.635,"h":35.635,"l":35.56,"n":1008,"o":35.57,"t":"2026-10-19T14:55:00Z","v":115492,"vw":35.606625},{"c":35.63,"h":35.66,"l":35.58,"n":1432,"o":35.635,"t":"2026-10-19T15:00:00Z","v":133602,"vw":35.624298},{"c":35.62,"h":35.68,"l":35.6,"n":830,"o":35.615,"t":"2026-10-19T15:05:00Z","v":79971,"vw":35.625974},{"c":35.635,"h":35.66,"l":35.595,"n":1057,"o":35.61,"t":"2026-10-19T15:10:00Z","v":136455,"vw":35.631207},{"c":35.7,"h":35.72,"l":35.66,"n":731,"o":35.66,"t":"2026-10-19T15:15:00Z","v":71225,"vw":35.695293},{"c":35.755,"h":35.7899,"l":35.695,"n":782,"o":35.695,"t":"2026-10-19T15:20:00Z","v":107038,"vw":35.754367},{"c":35.745,"h":35.76,"l":35.7205,"n":495,"o":35.745,"t":"2026-10-19T15:25:00Z","v":41627,"vw":35.743217},{"c":35.705,"h":35.765,"l":35.695,"n":637,"o":35.75,"t":"2026-10-19T15:30:00Z","v":60641,"vw":35.742982},{"c":35.675,"h":35.7423,"l":35.67,"n":479,"o":35.705,"t":"2026-10-19T15:35:00Z","v":28944,"vw":35.703296},{"c":35.625,"h":35.6777,"l":35.6,"n":489,"o":35.67,"t":"2026-10-19T15:40:00Z","v":38192,"vw":35.635268},{"c":35.6401,"h":35.6401,"l":35.61,"n":510,"o":35.622,"t":"2026-10-19T15:45:00Z","v":36799,"vw":35.62609},{"c":35.59,"h":35.68,"l":35.59,"n":762,"o":35.65,"t":"2026-10-19T15:50:00Z","v":70054,"vw":35.647362},{"c":35.63,"h":35.65,"l":35.575,"n":737,"o":35.59,"t":"2026-10-19T15:55:00Z","v":47405,"vw":35.615539},{"c":35.54,"h":35.64,"l":35.505,"n":640,"o":35.625,"t":"2026-10-19T16:00:00Z","v":40673,"vw":35.563215},{"c":35.525,"h":35.555,"l":35.525,"n":500,"o":35.545,"t":"2026-10-19T16:05:00Z","v":40990,"vw":35.540868},{"c":35.57,"h":35.6,"l":35.515,"n":489,"o":35.52,"t":"2026-10-19T16:10:00Z","v":36486,"vw":35.566199},{"c":35.46,"h":35.58,"l":35.455,"n":707,"o":35.565,"t":"2026-10-19T16:15:00Z","v":110467,"vw":35.542354},{"c":35.435,"h":35.47,"l":35.435,"n":450,"o":35.465,"t":"2026-10-19T16:20:00Z","v":29347,"vw":35.452273},{"c":35.46,"h":35.47,"l":35.38,"n":848,"o":35.435,"t":"2026-10-19T16:25:00Z","v":78761,"vw":35.417096},{"c":35.365,"h":35.475,"l":35.365,"n":561,"o":35.46,"t":"2026-10-19T16:30:00Z","v":38366,"vw":35.438716},{"c":35.36,"h":35.38,"l":35.34,"n":491,"o":35.365,"t":"2026-10-19T16:35:00Z","v":39626,"vw":35.359369},{"c":35.39,"h":35.39,"l":35.325,"n":338,"o":35.345,"t":"2026-10-19T16:40:00Z","v":21483,"vw":35.35409},{"c":35.375,"h":35.39,"l":35.3722,"n":412,"o":35.385,"t":"2026-10-19T16:45:00Z","v":23835,"vw":35.379491},{"c":35.3075,"h":35.385,"l":35.305,"n":403,"o":35.3701,"t":"2026-10-19T16:50:00Z","v":27671,"vw":35.35903},{"c":35.315,"h":35.34,"l":35.295,"n":452,"o":35.305,"t":"2026-10-19T16:55:00Z","v":37489,"vw":35.312725},{"c":35.29,"h":35.31,"l":35.26,"n":588,"o":35.31,"t":"2026-10-19T17:00:00Z","v":48763,"vw":35.285968},{"c":35.215,"h":35.285,"l":35.205,"n":449,"o":35.28,"t":"2026-10-19T17:05:00Z","v":52818,"vw":35.248051},{"c":35.295,"h":35.31,"l":35.21,"n":509,"o":35.215,"t":"2026-10-19T17:10:00Z","v":75864,"vw":35.260266},{"c":35.3299,"h":35.33,"l":35.285,"n":362,"o":35.3,"t":"2026-10-19T17:15:00Z","v":23798,"vw":35.311013},{"c":35.345,"h":35.345,"l":35.295,"n":872,"o":35.325,"t":"2026-10-19T17:20:00Z","v":93866,"vw":35.324015},{"c":35.305,"h":35.355,"l":35.27,"n":744,"o":35.35,"t":"2026-10-19T17:25:00Z","v":69243,"vw":35.298891},{"c":35.285,"h":35.33,"l":35.28,"n":653,"o":35.31,"t":"2026-10-19T17:30:00Z","v":44219,"vw":35.3},{"c":35.29,"h":35.305,"l":35.27,"n":383,"o":35.285,"t":"2026-10-19T17:35:00Z","v":23496,"vw":35.286698},{"c":35.355,"h":35.395,"l":35.285,"n":884,"o":35.295,"t":"2026-10-19T17:40:00Z","v":73712,"vw":35.353255},{"c":35.345,"h":35.385,"l":35.31,"n":521,"o":35.355,"t":"2026-10-19T17:45:00Z","v":31511,"vw":35.349121},{"c":35.43,"h":35.435,"l":35.33,"n":1345,"o":35.345,"t":"2026-10-19T17:50:00Z","v":244937,"vw":35.401609},{"c":35.485,"h":35.49,"l":35.43,"n":639,"o":35.435,"t":"2026-10-19T17:55:00Z","v":44145,"vw":35.45865},{"c":35.46,"h":35.538,"l":35.425,"n":1382,"o":35.49,"t":"2026-10-19T18:00:00Z","v":158458,"vw":35.461737},{"c":35.44,"h":35.495,"l":35.42,"n":1151,"o":35.47,"t":"2026-10-19T18:05:00Z","v":108421,"vw":35.445798},{"c":35.475,"h":35.48,"l":35.43,"n":749,"o":35.445,"t":"2026-10-19T18:10:00Z","v":64530,"vw":35.451633},{"c":35.5,"h":35.505,"l":35.4305,"n":664,"o":35.475,"t":"2026-10-19T18:15:00Z","v":40179,"vw":35.462471},{"c":35.475,"h":35.53,"l":35.47,"n":472,"o":35.515,"t":"2026-10-19T18:20:00Z","v":26735,"vw":35.504268},{"c":35.405,"h":35.475,"l":35.39,"n":599,"o":35.475,"t":"2026-10-19T18:25:00Z","v":34008,"vw":35.42131},{"c":35.4,"h":35.425,"l":35.375,"n":1084,"o":35.405,"t":"2026-10-19T18:30:00Z","v":97717,"vw":35.398321},{"c":35.43,"h":35.43,"l":35.365,"n":453,"o":35.3886,"t":"2026-10-19T18:35:00Z","v":29481,"vw":35.392663},{"c":35.43,"h":35.455,"l":35.405,"n":536,"o":35.425,"t":"2026-10-19T18:40:00Z","v":33460,"vw":35.428539},{"c":35.39,"h":35.445,"l":35.39,"n":559,"o":35.425,"t":"2026-10-19T18:45:00Z","v":37713,"vw":35.426651},{"c":35.305,"h":35.4,"l":35.305,"n":584,"o":35.38,"t":"2026-10-19T18:50:00Z","v":37464,"vw":35.343582},{"c":35.295,"h":35.335,"l":35.29,"n":625,"o":35.305,"t":"2026-10-19T18:55:00Z","v":49485,"vw":35.307417},{"c":35.29,"h":35.315,"l":35.265,"n":1164,"o":35.3,"t":"2026-10-19T19:00:00Z","v":123157,"vw":35.287032},{"c":35.265,"h":35.305,"l":35.25,"n":525,"o":35.285,"t":"2026-10-19T19:05:00Z","v":37102,"vw":35.273634},{"c":35.215,"h":35.2679,"l":35.21,"n":800,"o":35.26,"t":"2026-10-19T19:10:00Z","v":54826,"vw":35.234392},{"c":35.26,"h":35.265,"l":35.21,"n":998,"o":35.215,"t":"2026-10-19T19:15:00Z","v":90177,"vw":35.24274},{"c":35.27,"h":35.285,"l":35.25,"n":739,"o":35.255,"t":"2026-10-19T19:20:00Z","v":66056,"vw":35.266573},{"c":35.32,"h":35.325,"l":35.275,"n":900,"o":35.275,"t":"2026-10-19T19:25:00Z","v":98492,"vw":35.300675},{"c":35.355,"h":35.375,"l":35.295,"n":766,"o":35.315,"t":"2026-10-19T19:30:00Z","v":66875,"vw":35.33794},{"c":35.315,"h":35.365,"l":35.3,"n":1003,"o":35.355,"t":"2026-10-19T19:35:00Z","v":91791,"vw":35.331165},{"c":35.3,"h":35.38,"l":35.295,"n":1056,"o":35.32,"t":"2026-10-19T19:40:00Z","v":77263,"vw":35.338192},{"c":35.375,"h":35.395,"l":35.305,"n":1709,"o":35.305,"t":"2026-10-19T19:45:00Z","v":141786,"vw":35.35137},{"c":35.385,"h":35.46,"l":35.36,"n":2258,"o":35.37,"t":"2026-10-19T19:50:00Z","v":239081,"vw":35.411129},{"c":35.415,"h":35.4799,"l":35.365,"n":6606,"o":35.39,"t":"2026-10-19T19:55:00Z","v":780332,"vw":35.413859},{"c":35.2,"h":35.415,"l":35.2,"n":33,"o":35.415,"t":"2026-10-19T20:00:00Z","v":694725,"vw":35.40997},{"c":35.4,"h":35.4,"l":35.34,"n":38,"o":35.4,"t":"2026-10-19T20:05:00Z","v":704,"vw":35.376},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T20:20:00Z","v":650,"vw":35.5},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-19T20:25:00Z","v":16232,"vw":35.41},{"c":35.4861,"h":35.4861,"l":35.4861,"n":2,"o":35.4861,"t":"2026-10-19T21:30:00Z","v":785,"vw":35.4861},{"c":35.3481,"h":35.3481,"l":35.3481,"n":2,"o":35.3481,"t":"2026-10-19T21:45:00Z","v":517,"vw":35.3481},{"c":35.41,"h":35.41,"l":35.41,"n":5,"o":35.41,"t":"2026-10-19T22:20:00Z","v":462,"vw":35.41},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-19T22:30:00Z","v":200,"vw":35.38},{"c":35.3045,"h":35.3045,"l":35.3045,"n":4,"o":35.3045,"t":"2026-10-19T22:40:00Z","v":224,"vw":35.3045},{"c":35.331,"h":35.331,"l":35.331,"n":1,"o":35.331,"t":"2026-10-19T23:55:00Z","v":100,"vw":35.331},{"c":35.46,"h":35.5,"l":35.46,"n":4,"o":35.5,"t":"2026-10-20T08:00:00Z","v":658,"vw":35.492048},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-20T12:30:00Z","v":600,"vw":35.38},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-20T12:40:00Z","v":550,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-10-20T12:45:00Z","v":764,"vw":35.5},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-20T13:05:00Z","v":565,"vw":35.49},{"c":35.43,"h":35.44,"l":35.43,"n":17,"o":35.44,"t":"2026-10-20T13:10:00Z","v":836,"vw":35.436279},{"c":35.35,"h":35.36,"l":35.35,"n":9,"o":35.36,"t":"2026-10-20T13:20:00Z","v":740,"vw":35.358333},{"c":35.46,"h":35.73,"l":35.44,"n":49,"o":35.44,"t":"2026-10-20T13:25:00Z","v":5208,"vw":35.584388},{"c":35.44,"h":35.75,"l":35.4,"n":792,"o":35.55,"t":"2026-10-20T13:30:00Z","v":146226,"vw":35.54816},{"c":35.445,"h":35.53,"l":35.38,"n":794,"o":35.44,"t":"2026-10-20T13:35:00Z","v":96206,"vw":35.46255},{"c":35.49,"h":35.52,"l":35.31,"n":1196,"o":35.43,"t":"2026-10-20T13:40:00Z","v":187403,"vw":35.444631},{"c":35.51,"h":35.55,"l":35.42,"n":855,"o":35.51,"t":"2026-10-20T13:45:00Z","v":66022,"vw":35.486745},{"c":35.67,"h":35.715,"l":35.55,"n":874,"o":35.55,"t":"2026-10-20T13:50:00Z","v":72842,"vw":35.658964},{"c":35.74,"h":35.77,"l":35.685,"n":416,"o":35.7,"t":"2026-10-20T13:55:00Z","v":26758,"vw":35.725044},{"c":35.535,"h":35.74,"l":35.47,"n":586,"o":35.74,"t":"2026-10-20T14:00:00Z","v":43932,"vw":35.572567},{"c":35.49,"h":35.61,"l":35.465,"n":582,"o":35.5099,"t":"2026-10-20T14:05:00Z","v":38744,"vw":35.520589},{"c":35.3701,"h":35.515,"l":35.36,"n":562,"o":35.49,"t":"2026-10-20T14:10:00Z","v":35309,"vw":35.449198},{"c":35.425,"h":35.425,"l":35.3,"n":847,"o":35.375,"t":"2026-10-20T14:15:00Z","v":67533,"vw":35.350511},{"c":35.425,"h":35.46,"l":35.36,"n":814,"o":35.42,"t":"2026-10-20T14:20:00Z","v":86956,"vw":35.410054},{"c":35.37,"h":35.42,"l":35.33,"n":784,"o":35.42,"t":"2026-10-20T14:25:00Z","v":88338,"vw":35.362622},{"c":35.415,"h":35.52,"l":35.37,"n":700,"o":35.37,"t":"2026-10-20T14:30:00Z","v":47534,"vw":35.45007},{"c":35.425,"h":35.455,"l":35.355,"n":639,"o":35.415,"t":"2026-10-20T14:35:00Z","v":44658,"vw":35.398897},{"c":35.45,"h":35.485,"l":35.4,"n":639,"o":35.425,"t":"2026-10-20T14:40:00Z","v":44109,"vw":35.438752},{"c":35.405,"h":35.48,"l":35.39,"n":594,"o":35.445,"t":"2026-10-20T14:45:00Z","v":39353,"vw":35.43808},{"c":35.475,"h":35.485,"l":35.395,"n":642,"o":35.405,"t":"2026-10-20T14:50:00Z","v":48196,"vw":35.433382},{"c":35.525,"h":35.58,"l":35.455,"n":811,"o":35.475,"t":"2026-10-20T14:55:00Z","v":67595,"vw":35.510894},{"c":35.53,"h":35.56,"l":35.49,"n":652,"o":35.525,"t":"2026-10-20T15:00:00Z","v":43992,"vw":35.52067},{"c":35.485,"h":35.545,"l":35.47,"n":528,"o":35.53,"t":"2026-10-20T15:05:00Z","v":38370,"vw":35.505096},{"c":35.52,"h":35.52,"l":35.41,"n":1283,"o":35.485,"t":"2026-10-20T15:10:00Z","v":94819,"vw":35.471944},{"c":35.505,"h":35.55,"l":35.48,"n":772,"o":35.53,"t":"2026-10-20T15:15:00Z","v":50554,"vw":35.527442},{"c":35.42,"h":35.51,"l":35.41,"n":596,"o":35.5,"t":"2026-10-20T15:20:00Z","v":35509,"vw":35.461525},{"c":35.485,"h":35.51,"l":35.42,"n":655,"o":35.42,"t":"2026-10-20T15:25:00Z","v":49147,"vw":35.470851},{"c":35.455,"h":35.48,"l":35.435,"n":439,"o":35.48,"t":"2026-10-20T15:30:00Z","v":32200,"vw":35.45629},{"c":35.555,"h":35.565,"l":35.44,"n":460,"o":35.46,"t":"2026-10-20T15:35:00Z","v":37058,"vw":35.487452},{"c":35.575,"h":35.6,"l":35.54,"n":679,"o":35.56,"t":"2026-10-20T15:40:00Z","v":53780,"vw":35.571079},{"c":35.5401,"h":35.58,"l":35.535,"n":560,"o":35.57,"t":"2026-10-20T15:45:00Z","v":28207,"vw":35.554214},{"c":35.5,"h":35.545,"l":35.465,"n":498,"o":35.545,"t":"2026-10-20T15:50:00Z","v":29154,"vw":35.500234},{"c":35.43,"h":35.515,"l":35.4,"n":706,"o":35.515,"t":"2026-10-20T15:55:00Z","v":60275,"vw":35.453054},{"c":35.535,"h":35.545,"l":35.43,"n":529,"o":35.43,"t":"2026-10-20T16:00:00Z","v":34716,"vw":35.498021},{"c":35.52,"h":35.59,"l":35.5,"n":937,"o":35.54,"t":"2026-10-20T16:05:00Z","v":78860,"vw":35.555276},{"c":35.545,"h":35.545,"l":35.495,"n":350,"o":35.53,"t":"2026-10-20T16:10:00Z","v":19110,"vw":35.52034},{"c":35.51,"h":35.545,"l":35.505,"n":498,"o":35.545,"t":"2026-10-20T16:15:00Z","v":30608,"vw":35.521936},{"c":35.51,"h":35.53,"l":35.505,"n":402,"o":35.505,"t":"2026-10-20T16:20:00Z","v":35424,"vw":35.519939},{"c":35.545,"h":35.56,"l":35.505,"n":383,"o":35.51,"t":"2026-10-20T16:25:00Z","v":21641,"vw":35.539093},{"c":35.615,"h":35.625,"l":35.48,"n":1037,"o":35.545,"t":"2026-10-20T16:30:00Z","v":84186,"vw":35.54327},{"c":35.765,"h":35.775,"l":35.62,"n":1159,"o":35.62,"t":"2026-10-20T16:35:00Z","v":101756,"vw":35.709283},{"c":35.77,"h":35.78,"l":35.75,"n":670,"o":35.765,"t":"2026-10-20T16:40:00Z","v":48198,"vw":35.767097},{"c":35.765,"h":35.8,"l":35.765,"n":535,"o":35.77,"t":"2026-10-20T16:45:00Z","v":40507,"vw":35.787328},{"c":35.665,"h":35.765,"l":35.65,"n":828,"o":35.76,"t":"2026-10-20T16:50:00Z","v":66909,"vw":35.692686},{"c":35.725,"h":35.725,"l":35.655,"n":441,"o":35.655,"t":"2026-10-20T16:55:00Z","v":22813,"vw":35.686891},{"c":35.685,"h":35.755,"l":35.675,"n":520,"o":35.73,"t":"2026-10-20T17:00:00Z","v":34051,"vw":35.70892},{"c":35.63,"h":35.69,"l":35.605,"n":485,"o":35.685,"t":"2026-10-20T17:05:00Z","v":27244,"vw":35.651376},{"c":35.61,"h":35.635,"l":35.58,"n":368,"o":35.63,"t":"2026-10-20T17:10:00Z","v":22104,"vw":35.603787},{"c":35.655,"h":35.66,"l":35.605,"n":635,"o":35.615,"t":"2026-10-20T17:15:00Z","v":59497,"vw":35.62849},{"c":35.625,"h":35.655,"l":35.625,"n":583,"o":35.655,"t":"2026-10-20T17:20:00Z","v":42624,"vw":35.637343},{"c":35.655,"h":35.655,"l":35.615,"n":448,"o":35.625,"t":"2026-10-20T17:25:00Z","v":25348,"vw":35.635868},{"c":35.727,"h":35.73,"l":35.65,"n":662,"o":35.655,"t":"2026-10-20T17:30:00Z","v":49395,"vw":35.68544},{"c":35.71,"h":35.73,"l":35.69,"n":416,"o":35.725,"t":"2026-10-20T17:35:00Z","v":23705,"vw":35.713367},{"c":35.71,"h":35.72,"l":35.69,"n":465,"o":35.715,"t":"2026-10-20T17:40:00Z","v":31963,"vw":35.703588},{"c":35.695,"h":35.72,"l":35.695,"n":424,"o":35.72,"t":"2026-10-20T17:45:00Z","v":26332,"vw":35.706348},{"c":35.705,"h":35.72,"l":35.7,"n":391,"o":35.7,"t":"2026-10-20T17:50:00Z","v":19127,"vw":35.709351},{"c":35.75,"h":35.75,"l":35.7,"n":407,"o":35.7,"t":"2026-10-20T17:55:00Z","v":22336,"vw":35.718379},{"c":35.66,"h":35.76,"l":35.66,"n":610,"o":35.75,"t":"2026-10-20T18:00:00Z","v":49327,"vw":35.707443},{"c":35.675,"h":35.705,"l":35.66,"n":415,"o":35.66,"t":"2026-10-20T18:05:00Z","v":23639,"vw":35.687548},{"c":35.685,"h":35.695,"l":35.6716,"n":393,"o":35.675,"t":"2026-10-20T18:10:00Z","v":27562,"vw":35.681681},{"c":35.725,"h":35.74,"l":35.6801,"n":629,"o":35.69,"t":"2026-10-20T18:15:00Z","v":77229,"vw":35.713813},{"c":35.7,"h":35.725,"l":35.7,"n":333,"o":35.725,"t":"2026-10-20T18:20:00Z","v":15184,"vw":35.713235},{"c":35.685,"h":35.71,"l":35.67,"n":540,"o":35.7,"t":"2026-10-20T18:25:00Z","v":51970,"vw":35.69067},{"c":35.695,"h":35.705,"l":35.655,"n":868,"o":35.685,"t":"2026-10-20T18:30:00Z","v":91895,"vw":35.681564},{"c":35.685,"h":35.705,"l":35.685,"n":365,"o":35.695,"t":"2026-10-20T18:35:00Z","v":28535,"vw":35.694972},{"c":35.685,"h":35.705,"l":35.67,"n":527,"o":35.685,"t":"2026-10-20T18:40:00Z","v":48487,"vw":35.686896},{"c":35.73,"h":35.74,"l":35.685,"n":539,"o":35.685,"t":"2026-10-20T18:45:00Z","v":70254,"vw":35.718605},{"c":35.755,"h":35.76,"l":35.73,"n":512,"o":35.73,"t":"2026-10-20T18:50:00Z","v":34576,"vw":35.748762},{"c":35.75,"h":35.77,"l":35.73,"n":595,"o":35.76,"t":"2026-10-20T18:55:00Z","v":46412,"vw":35.749136},{"c":35.76,"h":35.76,"l":35.745,"n":487,"o":35.75,"t":"2026-10-20T19:00:00Z","v":25030,"vw":35.752347},{"c":35.66,"h":35.77,"l":35.605,"n":1237,"o":35.76,"t":"2026-10-20T19:05:00Z","v":144672,"vw":35.709203},{"c":35.675,"h":35.705,"l":35.645,"n":729,"o":35.66,"t":"2026-10-20T19:10:00Z","v":68549,"vw":35.67581},{"c":35.72,"h":35.725,"l":35.645,"n":1064,"o":35.675,"t":"2026-10-20T19:15:00Z","v":119919,"vw":35.681688},{"c":35.745,"h":35.745,"l":35.625,"n":1155,"o":35.72,"t":"2026-10-20T19:20:00Z","v":420387,"vw":35.712498},{"c":35.715,"h":35.745,"l":35.695,"n":639,"o":35.745,"t":"2026-10-20T19:25:00Z","v":63264,"vw":35.728984},{"c":35.735,"h":35.74,"l":35.7,"n":823,"o":35.715,"t":"2026-10-20T19:30:00Z","v":71646,"vw":35.720592},{"c":35.525,"h":35.735,"l":35.51,"n":1143,"o":35.735,"t":"2026-10-20T19:35:00Z","v":76022,"vw":35.613304},{"c":35.555,"h":35.555,"l":35.47,"n":1207,"o":35.525,"t":"2026-10-20T19:40:00Z","v":89007,"vw":35.508898},{"c":35.49,"h":35.61,"l":35.49,"n":1680,"o":35.555,"t":"2026-10-20T19:45:00Z","v":166307,"vw":35.539973},{"c":35.36,"h":35.51,"l":35.36,"n":1790,"o":35.49,"t":"2026-10-20T19:50:00Z","v":193302,"vw":35.42431},{"c":35.44,"h":35.495,"l":35.345,"n":5990,"o":35.37,"t":"2026-10-20T19:55:00Z","v":707676,"vw":35.426614},{"c":35.42,"h":35.44,"l":35.42,"n":30,"o":35.44,"t":"2026-10-20T20:00:00Z","v":680713,"vw":35.420037},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-20T20:15:00Z","v":502,"vw":35.4},{"c":35.2911,"h":35.2911,"l":35.2911,"n":1,"o":35.2911,"t":"2026-10-20T20:50:00Z","v":200,"vw":35.2911},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T21:10:00Z","v":750,"vw":35.5},{"c":35.25,"h":35.28,"l":35.25,"n":2,"o":35.28,"t":"2026-10-20T21:35:00Z","v":387,"vw":35.265659},{"c":35.4808,"h":35.4808,"l":35.4808,"n":1,"o":35.4808,"t":"2026-10-20T23:35:00Z","v":100,"vw":35.4808},{"c":35.2069,"h":35.25,"l":35.2069,"n":37,"o":35.25,"t":"2026-10-21T08:00:00Z","v":3217,"vw":35.213731},{"c":35.28,"h":35.28,"l":35.28,"n":40,"o":35.28,"t":"2026-10-21T08:25:00Z","v":1772,"vw":35.28},{"c":35.443,"h":35.443,"l":35.443,"n":1,"o":35.443,"t":"2026-10-21T09:35:00Z","v":100,"vw":35.443},{"c":35.44,"h":35.44,"l":35.43,"n":5,"o":35.43,"t":"2026-10-21T10:25:00Z","v":798,"vw":35.431979},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-21T11:00:00Z","v":148,"vw":35.44},{"c":35.42,"h":35.42,"l":35.42,"n":3,"o":35.42,"t":"2026-10-21T11:30:00Z","v":300,"vw":35.42},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-21T12:00:00Z","v":148,"vw":35.45},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-21T13:00:00Z","v":508,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-21T13:10:00Z","v":577,"vw":35.5},{"c":35.57,"h":35.57,"l":35.57,"n":4,"o":35.57,"t":"2026-10-21T13:20:00Z","v":191,"vw":35.57},{"c":35.45,"h":35.5,"l":35.45,"n":6,"o":35.5,"t":"2026-10-21T13:25:00Z","v":1160,"vw":35.495455},{"c":34.87,"h":35.31,"l":34.79,"n":935,"o":35.14,"t":"2026-10-21T13:30:00Z","v":136418,"vw":35.00137},{"c":34.81,"h":34.985,"l":34.8,"n":1674,"o":34.85,"t":"2026-10-21T13:35:00Z","v":235763,"vw":34.889641},{"c":34.88,"h":34.97,"l":34.65,"n":1662,"o":34.82,"t":"2026-10-21T13:40:00Z","v":177020,"vw":34.857213},{"c":35.07,"h":35.145,"l":34.89,"n":692,"o":34.9,"t":"2026-10-21T13:45:00Z","v":60385,"vw":35.033754},{"c":34.92,"h":35.09,"l":34.92,"n":622,"o":35.06,"t":"2026-10-21T13:50:00Z","v":47613,"vw":34.999665},{"c":34.84,"h":34.93,"l":34.83,"n":752,"o":34.93,"t":"2026-10-21T13:55:00Z","v":71597,"vw":34.879431},{"c":34.755,"h":34.855,"l":34.735,"n":1068,"o":34.84,"t":"2026-10-21T14:00:00Z","v":109719,"vw":34.771151},{"c":34.695,"h":34.76,"l":34.615,"n":870,"o":34.755,"t":"2026-10-21T14:05:00Z","v":76271,"vw":34.673296},{"c":34.815,"h":34.82,"l":34.695,"n":762,"o":34.7,"t":"2026-10-21T14:10:00Z","v":67516,"vw":34.762777},{"c":34.83,"h":34.86,"l":34.765,"n":683,"o":34.815,"t":"2026-10-21T14:15:00Z","v":52550,"vw":34.817429},{"c":34.88,"h":34.89,"l":34.785,"n":821,"o":34.835,"t":"2026-10-21T14:20:00Z","v":71771,"vw":34.826057},{"c":34.765,"h":34.915,"l":34.765,"n":914,"o":34.885,"t":"2026-10-21T14:25:00Z","v":106956,"vw":34.860928},{"c":34.78,"h":34.81,"l":34.72,"n":941,"o":34.76,"t":"2026-10-21T14:30:00Z","v":88211,"vw":34.751625},{"c":34.74,"h":34.775,"l":34.715,"n":518,"o":34.77,"t":"2026-10-21T14:35:00Z","v":36643,"vw":34.747489},{"c":34.7,"h":34.755,"l":34.7,"n":534,"o":34.75,"t":"2026-10-21T14:40:00Z","v":45700,"vw":34.730192},{"c":34.635,"h":34.705,"l":34.6,"n":578,"o":34.69,"t":"2026-10-21T14:45:00Z","v":38966,"vw":34.652814},{"c":34.59,"h":34.675,"l":34.57,"n":614,"o":34.63,"t":"2026-10-21T14:50:00Z","v":45256,"vw":34.610041},{"c":34.575,"h":34.635,"l":34.575,"n":523,"o":34.6,"t":"2026-10-21T14:55:00Z","v":46795,"vw":34.606711},{"c":34.435,"h":34.595,"l":34.43,"n":1038,"o":34.565,"t":"2026-10-21T15:00:00Z","v":107027,"vw":34.5106},{"c":34.455,"h":34.46,"l":34.415,"n":562,"o":34.44,"t":"2026-10-21T15:05:00Z","v":47741,"vw":34.444174},{"c":34.53,"h":34.55,"l":34.46,"n":944,"o":34.46,"t":"2026-10-21T15:10:00Z","v":86728,"vw":34.493277},{"c":34.5353,"h":34.59,"l":34.525,"n":584,"o":34.53,"t":"2026-10-21T15:15:00Z","v":44737,"vw":34.552271},{"c":34.5,"h":34.56,"l":34.495,"n":640,"o":34.53,"t":"2026-10-21T15:20:00Z","v":56983,"vw":34.525515},{"c":34.545,"h":34.55,"l":34.475,"n":638,"o":34.505,"t":"2026-10-21T15:25:00Z","v":52653,"vw":34.519602},{"c":34.495,"h":34.57,"l":34.48,"n":666,"o":34.54,"t":"2026-10-21T15:30:00Z","v":46942,"vw":34.532892},{"c":34.539,"h":34.5699,"l":34.5,"n":640,"o":34.5,"t":"2026-10-21T15:35:00Z","v":62970,"vw":34.525403},{"c":34.555,"h":34.575,"l":34.53,"n":579,"o":34.55,"t":"2026-10-21T15:40:00Z","v":42546,"vw":34.554025},{"c":34.535,"h":34.555,"l":34.5102,"n":343,"o":34.555,"t":"2026-10-21T15:45:00Z","v":20702,"vw":34.533121},{"c":34.53,"h":34.56,"l":34.5,"n":512,"o":34.54,"t":"2026-10-21T15:50:00Z","v":54580,"vw":34.521507},{"c":34.485,"h":34.53,"l":34.485,"n":371,"o":34.52,"t":"2026-10-21T15:55:00Z","v":30907,"vw":34.512383},{"c":34.43,"h":34.495,"l":34.425,"n":581,"o":34.49,"t":"2026-10-21T16:00:00Z","v":44867,"vw":34.455335},{"c":34.365,"h":34.45,"l":34.35,"n":1118,"o":34.435,"t":"2026-10-21T16:05:00Z","v":144182,"vw":34.389811},{"c":34.4,"h":34.4,"l":34.36,"n":346,"o":34.365,"t":"2026-10-21T16:10:00Z","v":35280,"vw":34.381457},{"c":34.42,"h":34.43,"l":34.395,"n":512,"o":34.395,"t":"2026-10-21T16:15:00Z","v":66946,"vw":34.403887},{"c":34.465,"h":34.465,"l":34.4,"n":459,"o":34.415,"t":"2026-10-21T16:20:00Z","v":30342,"vw":34.423907},{"c":34.435,"h":34.465,"l":34.4299,"n":323,"o":34.465,"t":"2026-10-21T16:25:00Z","v":19617,"vw":34.449471},{"c":34.415,"h":34.445,"l":34.41,"n":354,"o":34.44,"t":"2026-10-21T16:30:00Z","v":21201,"vw":34.429426},{"c":34.495,"h":34.51,"l":34.355,"n":1681,"o":34.415,"t":"2026-10-21T16:35:00Z","v":209545,"vw":34.47445},{"c":34.38,"h":34.515,"l":34.36,"n":901,"o":34.49,"t":"2026-10-21T16:40:00Z","v":95942,"vw":34.449014},{"c":34.355,"h":34.395,"l":34.35,"n":400,"o":34.37,"t":"2026-10-21T16:45:00Z","v":31023,"vw":34.37041},{"c":34.335,"h":34.36,"l":34.32,"n":388,"o":34.35,"t":"2026-10-21T16:50:00Z","v":20242,"vw":34.338185},{"c":34.295,"h":34.34,"l":34.26,"n":742,"o":34.33,"t":"2026-10-21T16:55:00Z","v":81513,"vw":34.294808},{"c":34.34,"h":34.375,"l":34.295,"n":784,"o":34.295,"t":"2026-10-21T17:00:00Z","v":126824,"vw":34.336425},{"c":34.395,"h":34.4,"l":34.315,"n":574,"o":34.33,"t":"2026-10-21T17:05:00Z","v":45325,"vw":34.350239},{"c":34.32,"h":34.425,"l":34.31,"n":566,"o":34.39,"t":"2026-10-21T17:10:00Z","v":43277,"vw":34.37764},{"c":34.36,"h":34.36,"l":34.31,"n":439,"o":34.32,"t":"2026-10-21T17:15:00Z","v":40872,"vw":34.330954},{"c":34.36,"h":34.39,"l":34.33,"n":567,"o":34.36,"t":"2026-10-21T17:20:00Z","v":47642,"vw":34.36366},{"c":34.43,"h":34.435,"l":34.35,"n":449,"o":34.36,"t":"2026-10-21T17:25:00Z","v":33437,"vw":34.395852},{"c":34.555,"h":34.57,"l":34.41,"n":1143,"o":34.435,"t":"2026-10-21T17:30:00Z","v":135394,"vw":34.499347},{"c":34.55,"h":34.57,"l":34.53,"n":352,"o":34.55,"t":"2026-10-21T17:35:00Z","v":27576,"vw":34.554419},{"c":34.76,"h":34.76,"l":34.55,"n":642,"o":34.55,"t":"2026-10-21T17:40:00Z","v":89011,"vw":34.674641},{"c":34.71,"h":34.76,"l":34.685,"n":490,"o":34.75,"t":"2026-10-21T17:45:00Z","v":35949,"vw":34.718518}],"history":[{"c":48.31,"h":48.42,"l":47.25,"n":33071,"o":48.21,"t":"2024-10-21T04:00:00Z","v":2641809,"vw":47.978598},{"c":48.66,"h":49.23,"l":47.3,"n":35866,"o":47.52,"t":"2024-10-22T04:00:00Z","v":3368042,"vw":48.442733},{"c":47.38,"h":48.95,"l":46.5,"n":32081,"o":48.25,"t":"2024-10-23T04:00:00Z","v":3389858,"vw":47.694379},{"c":47.59,"h":48.37,"l":47.26,"n":29886,"o":47.91,"t":"2024-10-24T04:00:00Z","v":2340434,"vw":47.729002},{"c":50.65,"h":51.5,"l":48.95,"n":57292,"o":49.05,"t":"2024-10-25T04:00:00Z","v":5911957,"vw":50.538452},{"c":50.61,"h":51.36,"l":50.3201,"n":36768,"o":51,"t":"2024-10-28T04:00:00Z","v":2781392,"vw":50.844862},{"c":49.91,"h":50.43,"l":48.41,"n":36365,"o":50.07,"t":"2024-10-29T04:00:00Z","v":3100453,"vw":49.693318},{"c":48.81,"h":49.71,"l":48.63,"n":29615,"o":49.63,"t":"2024-10-30T04:00:00Z","v":2475579,"vw":49.103678},{"c":47.42,"h":48.75,"l":47.02,"n":36470,"o":48.64,"t":"2024-10-31T04:00:00Z","v":2860256,"vw":47.483519},{"c":46.5,"h":47.9085,"l":46.28,"n":41319,"o":47.76,"t":"2024-11-01T04:00:00Z","v":3346980,"vw":46.721993},{"c":46.3,"h":47.48,"l":46.28,"n":39647,"o":46.97,"t":"2024-11-04T05:00:00Z","v":3144384,"vw":46.745197},{"c":47.88,"h":47.91,"l":46.63,"n":32283,"o":46.9,"t":"2024-11-05T05:00:00Z","v":2277517,"vw":47.412653},{"c":47.57,"h":49.36,"l":47.1025,"n":39362,"o":49,"t":"2024-11-06T05:00:00Z","v":3519219,"vw":47.751754},{"c":50.38,"h":50.6,"l":48,"n":49722,"o":48.54,"t":"2024-11-07T05:00:00Z","v":4784307,"vw":50.030395},{"c":51.49,"h":51.75,"l":49.57,"n":45878,"o":49.72,"t":"2024-11-08T05:00:00Z","v":4770503,"vw":51.159042},{"c":52.71,"h":53.72,"l":52.01,"n":100264,"o":52.74,"t":"2024-11-11T05:00:00Z","v":10659315,"vw":52.857547},{"c":52.62,"h":54,"l":49.94,"n":90450,"o":53.95,"t":"2024-11-12T05:00:00Z","v":10950923,"vw":52.101104},{"c":52.71,"h":56.44,"l":52.7,"n":63545,"o":54,"t":"2024-11-13T05:00:00Z","v":6104154,"vw":54.355761},{"c":53.35,"h":53.55,"l":51.81,"n":34786,"o":52.72,"t":"2024-11-14T05:00:00Z","v":2603452,"vw":53.073918},{"c":51.92,"h":52.9,"l":51.76,"n":33106,"o":52.79,"t":"2024-11-15T05:00:00Z","v":2616893,"vw":52.144586},{"c":51.49,"h":51.65,"l":49.51,"n":37376,"o":51.41,"t":"2024-11-18T05:00:00Z","v":3408868,"vw":50.989718},{"c":53.4,"h":53.88,"l":50.3,"n":33539,"o":50.6,"t":"2024-11-19T05:00:00Z","v":3487014,"vw":52.848964},{"c":53.74,"h":54.49,"l":52.75,"n":21564,"o":54.06,"t":"2024-11-20T05:00:00Z","v":1655517,"vw":53.496828},{"c":56.19,"h":56.66,"l":54.56,"n":52200,"o":54.98,"t":"2024-11-21T05:00:00Z","v":4838836,"vw":55.996748},{"c":58.13,"h":58.505,"l":56.875,"n":44300,"o":57,"t":"2024-11-22T05:00:00Z","v":4178437,"vw":57.906677},{"c":58.47,"h":59.19,"l":57.5201,"n":43434,"o":58.9,"t":"2024-11-25T05:00:00Z","v":5555570,"vw":58.354498},{"c":57.98,"h":58.78,"l":57.6,"n":30668,"o":58.5,"t":"2024-11-26T05:00:00Z","v":2507670,"vw":58.063969},{"c":57.9,"h":58.54,"l":56.84,"n":26233,"o":58.16,"t":"2024-11-27T05:00:00Z","v":1889986,"vw":57.628367},{"c":58.33,"h":58.7,"l":57.31,"n":17585,"o":57.98,"t":"2024-11-29T05:00:00Z","v":1290222,"vw":58.263198},{"c":58.53,"h":59.19,"l":57.89,"n":45546,"o":58.64,"t":"2024-12-02T05:00:00Z","v":3220754,"vw":58.696186},{"c":59.54,"h":59.84,"l":58.02,"n":39599,"o":58.89,"t":"2024-12-03T05:00:00Z","v":3441425,"vw":59.161402},{"c":59,"h":59.8,"l":58.27,"n":34420,"o":59.09,"t":"2024-12-04T05:00:00Z","v":2926410,"vw":59.045093},{"c":59.37,"h":59.73,"l":58.44,"n":30028,"o":59,"t":"2024-12-05T05:00:00Z","v":2513231,"vw":59.260584},{"c":57.64,"h":60.12,"l":57.62,"n":39266,"o":59.95,"t":"2024-12-06T05:00:00Z","v":3517034,"vw":58.686777},{"c":55.02,"h":57.66,"l":54.8899,"n":58279,"o":57.66,"t":"2024-12-09T05:00:00Z","v":5251092,"vw":55.596566},{"c":55.18,"h":56.04,"l":54.5,"n":31762,"o":55.2,"t":"2024-12-10T05:00:00Z","v":2663371,"vw":55.241414},{"c":58.2,"h":58.3,"l":55.83,"n":35296,"o":56.29,"t":"2024-12-11T05:00:00Z","v":2828413,"vw":57.784943},{"c":57.6,"h":58.41,"l":57.3,"n":20687,"o":57.74,"t":"2024-12-12T05:00:00Z","v":1857498,"vw":57.873941},{"c":57.3,"h":58.12,"l":56.53,"n":33660,"o":57.77,"t":"2024-12-13T05:00:00Z","v":1960044,"vw":57.192883},{"c":57.88,"h":58.9299,"l":56.62,"n":28949,"o":57.5,"t":"2024-12-16T05:00:00Z","v":2475991,"vw":58.069511},{"c":56.64,"h":57.62,"l":55.58,"n":43493,"o":57.48,"t":"2024-12-17T05:00:00Z","v":3657490,"vw":56.442002},{"c":54.76,"h":56.782,"l":54.51,"n":35564,"o":55.39,"t":"2024-12-18T05:00:00Z","v":3007298,"vw":55.467304},{"c":55.14,"h":55.98,"l":54.41,"n":26929,"o":55.25,"t":"2024-12-19T05:00:00Z","v":2139231,"vw":55.034781},{"c":57.14,"h":57.57,"l":53.08,"n":28015,"o":53.8,"t":"2024-12-20T05:00:00Z","v":2219473,"vw":56.678591},{"c":56.65,"h":57.8106,"l":55.995,"n":25537,"o":56.82,"t":"2024-12-23T05:00:00Z","v":2001082,"vw":56.676926},{"c":56.45,"h":56.76,"l":56.18,"n":10914,"o":56.66,"t":"2024-12-24T05:00:00Z","v":857460,"vw":56.46484},{"c":56.39,"h":56.9999,"l":55.95,"n":27607,"o":56.28,"t":"2024-12-26T05:00:00Z","v":1995339,"vw":56.408269},{"c":55.63,"h":56.17,"l":55,"n":22759,"o":56.1,"t":"2024-12-27T05:00:00Z","v":1529136,"vw":55.578328},{"c":55.19,"h":55.81,"l":53.8,"n":49360,"o":54.16,"t":"2024-12-30T05:00:00Z","v":3318404,"vw":55.197964},{"c":54.77,"h":55.5,"l":54.5706,"n":23630,"o":54.99,"t":"2024-12-31T05:00:00Z","v":1715915,"vw":55.030706},{"c":55.37,"h":55.854,"l":54.6,"n":32577,"o":55.34,"t":"2025-01-02T05:00:00Z","v":2280011,"vw":55.339563},{"c":56.62,"h":57.04,"l":55.97,"n":23607,"o":56,"t":"2025-01-03T05:00:00Z","v":1962369,"vw":56.572395},{"c":54.62,"h":57.5,"l":54.27,"n":45811,"o":57.09,"t":"2025-01-06T05:00:00Z","v":3755671,"vw":55.065421},{"c":55.28,"h":56.41,"l":54.91,"n":34319,"o":55.82,"t":"2025-01-07T05:00:00Z","v":2920817,"vw":55.403002},{"c":55.54,"h":55.885,"l":54.3075,"n":30204,"o":55.04,"t":"2025-01-08T05:00:00Z","v":2397180,"vw":55.419096},{"c":56.63,"h":57,"l":54.71,"n":37215,"o":55,"t":"2025-01-10T05:00:00Z","v":3308962,"vw":56.289381},{"c":55.38,"h":56.39,"l":53.94,"n":37240,"o":55.89,"t":"2025-01-13T05:00:00Z","v":3038161,"vw":54.947345},{"c":54.5,"h":56.93,"l":54.17,"n":32098,"o":56.15,"t":"2025-01-14T05:00:00Z","v":2468104,"vw":55.156612},{"c":54.72,"h":55.96,"l":54.37,"n":26171,"o":55.84,"t":"2025-01-15T05:00:00Z","v":2072498,"vw":54.954764},{"c":56.33,"h":56.48,"l":54.96,"n":30140,"o":55,"t":"2025-01-16T05:00:00Z","v":2406615,"vw":56.08},{"c":57.98,"h":59.15,"l":56.61,"n":53319,"o":57.42,"t":"2025-01-17T05:00:00Z","v":5057296,"vw":58.235914},{"c":59.95,"h":60.6,"l":58.06,"n":53573,"o":59.2,"t":"2025-01-21T05:00:00Z","v":4657831,"vw":59.659282},{"c":58.56,"h":60.67,"l":58.3,"n":35805,"o":60.65,"t":"2025-01-22T05:00:00Z","v":2798163,"vw":59.188412},{"c":60.45,"h":60.6914,"l":57.55,"n":45331,"o":58.325,"t":"2025-01-23T05:00:00Z","v":3575793,"vw":59.836193},{"c":60.15,"h":60.99,"l":59.8,"n":28860,"o":60.51,"t":"2025-01-24T05:00:00Z","v":2710245,"vw":60.282546},{"c":59.9,"h":60.24,"l":58.02,"n":39374,"o":58.4,"t":"2025-01-27T05:00:00Z","v":3031494,"vw":59.48505},{"c":62.16,"h":62.55,"l":59.0988,"n":47097,"o":59.51,"t":"2025-01-28T05:00:00Z","v":4515408,"vw":61.747857},{"c":63.04,"h":63.8,"l":61.26,"n":39112,"o":62.11,"t":"2025-01-29T05:00:00Z","v":3546737,"vw":62.916095},{"c":63.62,"h":64.05,"l":62.03,"n":48868,"o":63.71,"t":"2025-01-30T05:00:00Z","v":3336880,"vw":63.046592},{"c":59.88,"h":61.7,"l":59.18,"n":63099,"o":60.8,"t":"2025-01-31T05:00:00Z","v":5780711,"vw":60.513381},{"c":58.52,"h":59.09,"l":54.6001,"n":62593,"o":56.44,"t":"2025-02-03T05:00:00Z","v":5323172,"vw":57.874659},{"c":58.34,"h":58.705,"l":57,"n":44061,"o":58.61,"t":"2025-02-04T05:00:00Z","v":3840205,"vw":57.813271},{"c":59.04,"h":59.2371,"l":57.92,"n":24533,"o":58.35,"t":"2025-02-05T05:00:00Z","v":3055616,"vw":58.85211},{"c":59.72,"h":60.88,"l":59.66,"n":31964,"o":60.53,"t":"2025-02-06T05:00:00Z","v":2347322,"vw":60.148212},{"c":56.41,"h":60.09,"l":56.14,"n":50964,"o":59.68,"t":"2025-02-07T05:00:00Z","v":4643277,"vw":57.237462},{"c":55.71,"h":57.3,"l":54.535,"n":61575,"o":57.3,"t":"2025-02-10T05:00:00Z","v":5513471,"vw":55.331954},{"c":53.97,"h":55.4642,"l":53.83,"n":52314,"o":55.44,"t":"2025-02-11T05:00:00Z","v":4556887,"vw":54.249313},{"c":54.04,"h":54.1,"l":50.33,"n":76865,"o":51.6,"t":"2025-02-12T05:00:00Z","v":6830921,"vw":52.444437},{"c":52.37,"h":55.21,"l":51.6,"n":66842,"o":55.075,"t":"2025-02-13T05:00:00Z","v":5803558,"vw":52.593178},{"c":52.03,"h":52.35,"l":50.61,"n":56257,"o":52.305,"t":"2025-02-14T05:00:00Z","v":5121673,"vw":51.505566},{"c":53.36,"h":53.57,"l":51.6801,"n":48608,"o":52.5,"t":"2025-02-18T05:00:00Z","v":4324588,"vw":52.801373},{"c":52.07,"h":52.95,"l":51.55,"n":36139,"o":52.95,"t":"2025-02-19T05:00:00Z","v":3352994,"vw":52.129115},{"c":51.21,"h":52.16,"l":50.12,"n":49036,"o":52.07,"t":"2025-02-20T05:00:00Z","v":4251470,"vw":50.804716},{"c":48.44,"h":51.88,"l":47.84,"n":71678,"o":51.54,"t":"2025-02-21T05:00:00Z","v":6439936,"vw":48.879948},{"c":48.75,"h":49.7881,"l":47.75,"n":58884,"o":48.74,"t":"2025-02-24T05:00:00Z","v":5661590,"vw":48.757452},{"c":48.4,"h":49.45,"l":47.34,"n":52355,"o":48.79,"t":"2025-02-25T05:00:00Z","v":4441742,"vw":48.149366},{"c":49.89,"h":51.52,"l":49.21,"n":52574,"o":49.55,"t":"2025-02-26T05:00:00Z","v":4626047,"vw":50.396125},{"c":46.69,"h":49.9,"l":46.62,"n":67846,"o":49.65,"t":"2025-02-27T05:00:00Z","v":6152373,"vw":47.753218},{"c":48.48,"h":48.52,"l":47.15,"n":53731,"o":47.47,"t":"2025-02-28T05:00:00Z","v":6265342,"vw":47.97942},{"c":47.85,"h":49.98,"l":47.55,"n":81471,"o":48.1,"t":"2025-03-03T05:00:00Z","v":7377722,"vw":48.70916},{"c":50.63,"h":51.73,"l":48.37,"n":105836,"o":50.84,"t":"2025-03-04T05:00:00Z","v":11174487,"vw":50.278977},{"c":52.48,"h":54.49,"l":51.92,"n":73534,"o":52.26,"t":"2025-03-05T05:00:00Z","v":7202391,"vw":52.962168},{"c":49.53,"h":52.17,"l":48.94,"n":55036,"o":52,"t":"2025-03-06T05:00:00Z","v":4521816,"vw":50.419681},{"c":46.66,"h":49.2,"l":45.27,"n":69528,"o":48.815,"t":"2025-03-07T05:00:00Z","v":6561543,"vw":46.658898},{"c":44.23,"h":45.7,"l":44.06,"n":61043,"o":45.48,"t":"2025-03-10T04:00:00Z","v":5565892,"vw":44.67371},{"c":45.17,"h":46.21,"l":44.67,"n":60555,"o":45.13,"t":"2025-03-11T04:00:00Z","v":6110869,"vw":45.35427},{"c":46.73,"h":48.17,"l":46.52,"n":51591,"o":47.6,"t":"2025-03-12T04:00:00Z","v":4501863,"vw":47.063613},{"c":46.37,"h":46.85,"l":44.02,"n":54787,"o":46.5,"t":"2025-03-13T04:00:00Z","v":4210481,"vw":45.732972},{"c":46.44,"h":47.6,"l":46.15,"n":36633,"o":47.17,"t":"2025-03-14T04:00:00Z","v":2816901,"vw":46.71259},{"c":48.06,"h":48.36,"l":46.14,"n":33805,"o":46.3,"t":"2025-03-17T04:00:00Z","v":2518323,"vw":47.694407},{"c":46.28,"h":48,"l":45.86,"n":41388,"o":47.84,"t":"2025-03-18T04:00:00Z","v":3183371,"vw":46.266361},{"c":47.07,"h":47.795,"l":45.75,"n":38764,"o":46.44,"t":"2025-03-19T04:00:00Z","v":2888461,"vw":46.931969},{"c":45.56,"h":47.075,"l":45.43,"n":44946,"o":46.6,"t":"2025-03-20T04:00:00Z","v":4439903,"vw":46.045625},{"c":46.25,"h":46.545,"l":43.36,"n":43678,"o":44.52,"t":"2025-03-21T04:00:00Z","v":4225266,"vw":45.411298},{"c":48.32,"h":48.68,"l":46.73,"n":62996,"o":47.08,"t":"2025-03-24T04:00:00Z","v":4753750,"vw":48.181345},{"c":47.97,"h":49.39,"l":47.72,"n":33667,"o":48.03,"t":"2025-03-25T04:00:00Z","v":2622703,"vw":48.162172},{"c":46.05,"h":48.1099,"l":45.46,"n":47634,"o":47.96,"t":"2025-03-26T04:00:00Z","v":3883622,"vw":46.197845},{"c":46,"h":46.7,"l":44.875,"n":37783,"o":45.83,"t":"2025-03-27T04:00:00Z","v":3124611,"vw":46.104545},{"c":44.15,"h":45,"l":43.54,"n":53314,"o":44.84,"t":"2025-03-28T04:00:00Z","v":4702649,"vw":43.984715},{"c":43.92,"h":43.97,"l":41.23,"n":62737,"o":42.84,"t":"2025-03-31T04:00:00Z","v":5285809,"vw":43.091312},{"c":42.7,"h":43.3,"l":41.28,"n":72563,"o":41.92,"t":"2025-04-01T04:00:00Z","v":6547069,"vw":42.52914},{"c":44.92,"h":44.99,"l":42.0215,"n":58526,"o":42.08,"t":"2025-04-02T04:00:00Z","v":5092695,"vw":44.345192},{"c":37.65,"h":40.37,"l":37.09,"n":185600,"o":37.5,"t":"2025-04-03T04:00:00Z","v":20164288,"vw":38.40153},{"c":39.61,"h":42.01,"l":34.59,"n":198978,"o":35.15,"t":"2025-04-04T04:00:00Z","v":20431819,"vw":39.398031},{"c":40.97,"h":41.33,"l":35.81,"n":146757,"o":37.04,"t":"2025-04-07T04:00:00Z","v":14398113,"vw":39.519352},{"c":38.91,"h":42.51,"l":37.97,"n":97616,"o":42.415,"t":"2025-04-08T04:00:00Z","v":9508993,"vw":39.649387},{"c":45.01,"h":46.35,"l":38.25,"n":151608,"o":38.56,"t":"2025-04-09T04:00:00Z","v":16548042,"vw":43.761917},{"c":43.02,"h":43.77,"l":41.17,"n":78724,"o":43.15,"t":"2025-04-10T04:00:00Z","v":6681485,"vw":42.585652},{"c":43.51,"h":43.98,"l":41.94,"n":46806,"o":42.57,"t":"2025-04-11T04:00:00Z","v":4352606,"vw":43.080649},{"c":43.17,"h":45.3,"l":42.77,"n":49170,"o":44.96,"t":"2025-04-14T04:00:00Z","v":5046550,"vw":43.382216},{"c":42.67,"h":43.29,"l":41.79,"n":44782,"o":43.19,"t":"2025-04-15T04:00:00Z","v":3900029,"vw":42.530855},{"c":41.75,"h":42.52,"l":41.01,"n":44484,"o":42.34,"t":"2025-04-16T04:00:00Z","v":4284561,"vw":41.645385},{"c":42.5,"h":42.53,"l":41.62,"n":36594,"o":42.2,"t":"2025-04-17T04:00:00Z","v":3071139,"vw":42.24319},{"c":41.31,"h":41.94,"l":40.32,"n":39217,"o":41.7,"t":"2025-04-21T04:00:00Z","v":3559335,"vw":41.023868},{"c":42.63,"h":43.37,"l":41.535,"n":42408,"o":42.14,"t":"2025-04-22T04:00:00Z","v":3779485,"vw":42.6149},{"c":43.93,"h":45.71,"l":43.86,"n":40288,"o":44.51,"t":"2025-04-23T04:00:00Z","v":3875066,"vw":44.522732},{"c":44.76,"h":45.09,"l":44.075,"n":31780,"o":44.22,"t":"2025-04-24T04:00:00Z","v":2480521,"vw":44.804008},{"c":45.03,"h":45.61,"l":44.07,"n":37391,"o":44.66,"t":"2025-04-25T04:00:00Z","v":3850782,"vw":45.012233},{"c":46.59,"h":46.99,"l":45.8,"n":53860,"o":46.01,"t":"2025-04-28T04:00:00Z","v":5069075,"vw":46.32725},{"c":47.9,"h":48.18,"l":46.33,"n":40853,"o":46.33,"t":"2025-04-29T04:00:00Z","v":3662798,"vw":47.632296},{"c":48.11,"h":48.2,"l":45.9,"n":36287,"o":46.37,"t":"2025-04-30T04:00:00Z","v":3415058,"vw":47.428272},{"c":47.72,"h":48.93,"l":47.67,"n":36738,"o":48.42,"t":"2025-05-01T04:00:00Z","v":3047125,"vw":48.116851},{"c":48.91,"h":49.23,"l":47.74,"n":41613,"o":48.35,"t":"2025-05-02T04:00:00Z","v":4175372,"vw":48.526641},{"c":48.89,"h":49.587,"l":48.7,"n":35461,"o":49.11,"t":"2025-05-05T04:00:00Z","v":2961705,"vw":49.085576},{"c":48.2,"h":48.95,"l":47.75,"n":36549,"o":48.14,"t":"2025-05-06T04:00:00Z","v":3262850,"vw":48.215805},{"c":48.53,"h":49.48,"l":48.02,"n":33971,"o":48.56,"t":"2025-05-07T04:00:00Z","v":2932407,"vw":48.574299},{"c":49.72,"h":50.55,"l":48.96,"n":60266,"o":49.45,"t":"2025-05-08T04:00:00Z","v":5085444,"vw":49.799444},{"c":49.42,"h":50.1,"l":49.11,"n":34573,"o":49.47,"t":"2025-05-09T04:00:00Z","v":2614775,"vw":49.546826},{"c":51.31,"h":52.28,"l":49.83,"n":105488,"o":51.4,"t":"2025-05-12T04:00:00Z","v":9581744,"vw":51.030491},{"c":57.38,"h":57.98,"l":54.68,"n":158937,"o":55.01,"t":"2025-05-13T04:00:00Z","v":14646359,"vw":56.793242},{"c":57.59,"h":59.56,"l":57.1,"n":86131,"o":57.32,"t":"2025-05-14T04:00:00Z","v":7859946,"vw":58.288643},{"c":60.25,"h":60.34,"l":57.19,"n":91782,"o":57.5,"t":"2025-05-15T04:00:00Z","v":11383629,"vw":59.569389},{"c":59.9,"h":60.42,"l":59.29,"n":65431,"o":60.34,"t":"2025-05-16T04:00:00Z","v":6207677,"vw":59.934148},{"c":59.99,"h":60.32,"l":58.18,"n":42779,"o":58.5,"t":"2025-05-19T04:00:00Z","v":4068475,"vw":59.906417},{"c":59.67,"h":60.42,"l":59.19,"n":35283,"o":59.765,"t":"2025-05-20T04:00:00Z","v":3065763,"vw":59.69102},{"c":59.14,"h":60.39,"l":58.95,"n":53553,"o":59.1,"t":"2025-05-21T04:00:00Z","v":5541050,"vw":59.461428},{"c":58.82,"h":59.6,"l":58.56,"n":42220,"o":58.805,"t":"2025-05-22T04:00:00Z","v":3891812,"vw":58.912283},{"c":58.44,"h":59.26,"l":55.88,"n":51352,"o":56.1,"t":"2025-05-23T04:00:00Z","v":4394994,"vw":58.485811},{"c":60.68,"h":60.81,"l":59.41,"n":52785,"o":59.53,"t":"2025-05-27T04:00:00Z","v":4830081,"vw":60.38516},{"c":59.78,"h":61.2882,"l":59.5701,"n":47599,"o":61,"t":"2025-05-28T04:00:00Z","v":4056000,"vw":60.098971},{"c":58.84,"h":60.62,"l":58.585,"n":44368,"o":60.47,"t":"2025-05-29T04:00:00Z","v":4227674,"vw":59.186875},{"c":59.39,"h":59.56,"l":58.42,"n":40634,"o":59.02,"t":"2025-05-30T04:00:00Z","v":3404757,"vw":59.147229},{"c":59.14,"h":59.36,"l":58.27,"n":36423,"o":59.2,"t":"2025-06-02T04:00:00Z","v":3305151,"vw":58.898977},{"c":58.53,"h":59.2109,"l":58.23,"n":41380,"o":59.16,"t":"2025-06-03T04:00:00Z","v":3076282,"vw":58.658665},{"c":58.03,"h":58.69,"l":57.91,"n":36395,"o":58.53,"t":"2025-06-04T04:00:00Z","v":2794249,"vw":58.20687},{"c":56.95,"h":58.25,"l":56.13,"n":67595,"o":57.95,"t":"2025-06-05T04:00:00Z","v":5719105,"vw":56.967862},{"c":56.56,"h":57.195,"l":56.23,"n":38452,"o":56.9,"t":"2025-06-06T04:00:00Z","v":2746940,"vw":56.633032},{"c":56.46,"h":57.8,"l":56,"n":38342,"o":57.75,"t":"2025-06-09T04:00:00Z","v":2998225,"vw":56.440794},{"c":56.93,"h":57.03,"l":56.03,"n":36312,"o":56.5,"t":"2025-06-10T04:00:00Z","v":4258309,"vw":56.699692},{"c":56.79,"h":58.08,"l":56.79,"n":37365,"o":57.2,"t":"2025-06-11T04:00:00Z","v":2967400,"vw":57.330002},{"c":55.73,"h":56.815,"l":55.11,"n":42216,"o":56.13,"t":"2025-06-12T04:00:00Z","v":3721033,"vw":55.701021},{"c":52.26,"h":55.45,"l":51.12,"n":89326,"o":54.24,"t":"2025-06-13T04:00:00Z","v":9336794,"vw":52.836804},{"c":53.01,"h":53.585,"l":52.5,"n":62383,"o":53.18,"t":"2025-06-16T04:00:00Z","v":5950393,"vw":53.020449},{"c":52.08,"h":53.09,"l":51.96,"n":46289,"o":52.68,"t":"2025-06-17T04:00:00Z","v":4118248,"vw":52.298243},{"c":51.87,"h":52.4,"l":51.36,"n":41420,"o":52.09,"t":"2025-06-18T04:00:00Z","v":3223891,"vw":51.982331},{"c":52.67,"h":53.05,"l":51.74,"n":43785,"o":52.26,"t":"2025-06-20T04:00:00Z","v":3694893,"vw":52.579494},{"c":53.07,"h":53.12,"l":51.21,"n":54423,"o":51.88,"t":"2025-06-23T04:00:00Z","v":4413056,"vw":52.479678},{"c":52.46,"h":53.84,"l":52.35,"n":48645,"o":53.64,"t":"2025-06-24T04:00:00Z","v":3707492,"vw":52.84208},{"c":51.48,"h":52.99,"l":51,"n":47428,"o":52.89,"t":"2025-06-25T04:00:00Z","v":3662790,"vw":51.623776},{"c":51.59,"h":52.06,"l":50.75,"n":59838,"o":51.68,"t":"2025-06-26T04:00:00Z","v":4581706,"vw":51.289849},{"c":52.49,"h":52.98,"l":51.64,"n":83137,"o":52.49,"t":"2025-06-27T04:00:00Z","v":26314394,"vw":52.473333},{"c":52.05,"h":53,"l":51.86,"n":54800,"o":52.88,"t":"2025-06-30T04:00:00Z","v":4838589,"vw":52.158134},{"c":52.21,"h":53.17,"l":51.1908,"n":60764,"o":51.5,"t":"2025-07-01T04:00:00Z","v":4709985,"vw":52.412465},{"c":53.7,"h":55.95,"l":52,"n":129998,"o":52.18,"t":"2025-07-02T04:00:00Z","v":12364987,"vw":54.057239},{"c":54.31,"h":54.72,"l":53.51,"n":43189,"o":54.13,"t":"2025-07-03T04:00:00Z","v":3203823,"vw":54.102648},{"c":54.36,"h":54.64,"l":53.355,"n":64764,"o":54.17,"t":"2025-07-07T04:00:00Z","v":5432804,"vw":53.892005},{"c":52.6,"h":54.5,"l":52.03,"n":64003,"o":53.93,"t":"2025-07-08T04:00:00Z","v":4989804,"vw":52.610329},{"c":54.12,"h":54.13,"l":52.25,"n":41121,"o":52.8,"t":"2025-07-09T04:00:00Z","v":3119140,"vw":53.68722},{"c":53.31,"h":54.72,"l":53.065,"n":39995,"o":54.2,"t":"2025-07-10T04:00:00Z","v":3632887,"vw":53.459119},{"c":52.44,"h":53.48,"l":52.18,"n":45438,"o":53.31,"t":"2025-07-11T04:00:00Z","v":3611495,"vw":52.549738},{"c":53.26,"h":53.73,"l":52.23,"n":43820,"o":52.56,"t":"2025-07-14T04:00:00Z","v":3271947,"vw":53.326353},{"c":53.46,"h":53.54,"l":51.55,"n":48451,"o":53.32,"t":"2025-07-15T04:00:00Z","v":4120247,"vw":52.898126},{"c":52.88,"h":53.69,"l":51.9,"n":49937,"o":53.58,"t":"2025-07-16T04:00:00Z","v":3642899,"vw":52.670365},{"c":54.24,"h":54.41,"l":52.57,"n":44894,"o":52.9,"t":"2025-07-17T04:00:00Z","v":3809867,"vw":53.774335},{"c":53.12,"h":54.37,"l":52.93,"n":33460,"o":54.29,"t":"2025-07-18T04:00:00Z","v":2955459,"vw":53.262819},{"c":53.21,"h":53.37,"l":52.135,"n":50183,"o":53.13,"t":"2025-07-21T04:00:00Z","v":4221333,"vw":52.887945},{"c":50.36,"h":52.78,"l":50.1,"n":73746,"o":52.57,"t":"2025-07-22T04:00:00Z","v":7165287,"vw":50.990735},{"c":51.64,"h":51.84,"l":50.66,"n":56557,"o":50.9,"t":"2025-07-23T04:00:00Z","v":4591710,"vw":51.487578},{"c":49.95,"h":51.4381,"l":49.61,"n":54243,"o":51.38,"t":"2025-07-24T04:00:00Z","v":5339582,"vw":50.158465},{"c":50.76,"h":51.64,"l":50.31,"n":54944,"o":51.6,"t":"2025-07-25T04:00:00Z","v":4125138,"vw":50.979193},{"c":50.95,"h":51.4574,"l":50.43,"n":51895,"o":51.17,"t":"2025-07-28T04:00:00Z","v":5498804,"vw":50.968118},{"c":51.75,"h":52.41,"l":51.1,"n":56051,"o":51.2,"t":"2025-07-29T04:00:00Z","v":5813476,"vw":51.844427},{"c":50.68,"h":51.91,"l":50.27,"n":67593,"o":51.55,"t":"2025-07-30T04:00:00Z","v":5539347,"vw":50.718835},{"c":48.57,"h":50.94,"l":48.26,"n":63708,"o":50.83,"t":"2025-07-31T04:00:00Z","v":6929475,"vw":48.926497},{"c":47.03,"h":47.985,"l":46.61,"n":79199,"o":47.5,"t":"2025-08-01T04:00:00Z","v":8754279,"vw":47.277216},{"c":47.6,"h":47.75,"l":46.745,"n":74275,"o":47.27,"t":"2025-08-04T04:00:00Z","v":7625902,"vw":47.258557},{"c":47.15,"h":48,"l":47.09,"n":49064,"o":48,"t":"2025-08-05T04:00:00Z","v":4469364,"vw":47.431953},{"c":46.81,"h":47.81,"l":46.35,"n":60816,"o":47.26,"t":"2025-08-06T04:00:00Z","v":6258099,"vw":46.867004},{"c":45.16,"h":47.51,"l":44.7,"n":90351,"o":47.3,"t":"2025-08-07T04:00:00Z","v":9363251,"vw":45.371707},{"c":45.66,"h":45.85,"l":44.91,"n":58884,"o":45.41,"t":"2025-08-08T04:00:00Z","v":6709561,"vw":45.461028},{"c":45.72,"h":47.03,"l":45.51,"n":135154,"o":46.64,"t":"2025-08-11T04:00:00Z","v":15463852,"vw":45.953407},{"c":49.81,"h":52.2,"l":48.6546,"n":183283,"o":52.2,"t":"2025-08-12T04:00:00Z","v":19392539,"vw":49.761273},{"c":48.19,"h":49.02,"l":47.19,"n":136410,"o":48.45,"t":"2025-08-13T04:00:00Z","v":14359439,"vw":47.946208},{"c":44.21,"h":47.14,"l":44.02,"n":141280,"o":47,"t":"2025-08-14T04:00:00Z","v":14639184,"vw":44.841684},{"c":45.34,"h":45.6,"l":44.655,"n":86627,"o":44.77,"t":"2025-08-15T04:00:00Z","v":9608524,"vw":45.117072},{"c":45.22,"h":45.85,"l":44.89,"n":60670,"o":45.295,"t":"2025-08-18T04:00:00Z","v":5586072,"vw":45.195618},{"c":45.03,"h":46.03,"l":44.73,"n":61748,"o":45.41,"t":"2025-08-19T04:00:00Z","v":6306654,"vw":45.198271},{"c":45.24,"h":45.83,"l":44.48,"n":48948,"o":45.26,"t":"2025-08-20T04:00:00Z","v":4567665,"vw":45.245962},{"c":44.58,"h":45.05,"l":44.21,"n":58446,"o":44.9,"t":"2025-08-21T04:00:00Z","v":5566601,"vw":44.635437},{"c":46.56,"h":46.56,"l":44.17,"n":60474,"o":44.73,"t":"2025-08-22T04:00:00Z","v":5823648,"vw":45.894656},{"c":45.59,"h":46.81,"l":45.5245,"n":51777,"o":46.5,"t":"2025-08-25T04:00:00Z","v":4332345,"vw":45.933048},{"c":45.18,"h":46.0437,"l":44.91,"n":37813,"o":45.86,"t":"2025-08-26T04:00:00Z","v":3749055,"vw":45.268835},{"c":45.18,"h":45.7675,"l":45.01,"n":35441,"o":45.43,"t":"2025-08-27T04:00:00Z","v":2774903,"vw":45.202929},{"c":44.59,"h":45.7299,"l":44.53,"n":52014,"o":45.38,"t":"2025-08-28T04:00:00Z","v":4451260,"vw":44.788581},{"c":45.08,"h":45.49,"l":44.4438,"n":50057,"o":44.52,"t":"2025-08-29T04:00:00Z","v":4552598,"vw":45.044534},{"c":44.79,"h":44.9141,"l":44.11,"n":58801,"o":44.43,"t":"2025-09-02T04:00:00Z","v":5211580,"vw":44.622723},{"c":44.8,"h":45.65,"l":44.31,"n":50461,"o":44.6,"t":"2025-09-03T04:00:00Z","v":4418277,"vw":44.833679},{"c":46.05,"h":46.085,"l":44.61,"n":47969,"o":44.65,"t":"2025-09-04T04:00:00Z","v":3737302,"vw":45.615413},{"c":45.52,"h":46.34,"l":45.22,"n":54430,"o":45.83,"t":"2025-09-05T04:00:00Z","v":5230602,"vw":45.570357},{"c":45.2,"h":46.19,"l":44.62,"n":64693,"o":45.85,"t":"2025-09-08T04:00:00Z","v":6404980,"vw":45.256211},{"c":44.39,"h":45.4405,"l":44.23,"n":43357,"o":45.18,"t":"2025-09-09T04:00:00Z","v":4592506,"vw":44.53521},{"c":42.85,"h":44.3639,"l":42.3899,"n":73088,"o":44.3,"t":"2025-09-10T04:00:00Z","v":7518308,"vw":43.042364},{"c":43.3,"h":44.048,"l":42.2507,"n":59659,"o":42.8,"t":"2025-09-11T04:00:00Z","v":6375940,"vw":43.347508},{"c":42.89,"h":43.4096,"l":42.84,"n":44389,"o":43.21,"t":"2025-09-12T04:00:00Z","v":3858457,"vw":43.043195},{"c":42.67,"h":43.54,"l":42.49,"n":59355,"o":43.42,"t":"2025-09-15T04:00:00Z","v":4951650,"vw":42.844776},{"c":43.02,"h":43.02,"l":42.01,"n":53518,"o":42.5,"t":"2025-09-16T04:00:00Z","v":4663691,"vw":42.649325},{"c":43.84,"h":44.35,"l":43.16,"n":65357,"o":43.44,"t":"2025-09-17T04:00:00Z","v":6019796,"vw":43.810586},{"c":44.99,"h":45.3,"l":44.15,"n":63747,"o":44.15,"t":"2025-09-18T04:00:00Z","v":5906098,"vw":44.950465},{"c":45.23,"h":45.61,"l":44.4591,"n":51356,"o":45.25,"t":"2025-09-19T04:00:00Z","v":6127954,"vw":45.126492},{"c":45.59,"h":45.89,"l":44.65,"n":59600,"o":45.03,"t":"2025-09-22T04:00:00Z","v":5594212,"vw":45.511745},{"c":45.86,"h":46.64,"l":45.63,"n":53793,"o":45.78,"t":"2025-09-23T04:00:00Z","v":5098626,"vw":46.091615},{"c":45.76,"h":46.09,"l":45.5,"n":35008,"o":45.81,"t":"2025-09-24T04:00:00Z","v":2758560,"vw":45.757369},{"c":43.92,"h":45.4,"l":43.39,"n":67814,"o":45.3,"t":"2025-09-25T04:00:00Z","v":7663393,"vw":44.33912},{"c":42.47,"h":44.32,"l":42.46,"n":63813,"o":44.02,"t":"2025-09-26T04:00:00Z","v":5377043,"vw":42.984264},{"c":43.59,"h":43.67,"l":42.261,"n":52877,"o":43.35,"t":"2025-09-29T04:00:00Z","v":4903752,"vw":43.180024},{"c":42.35,"h":43.79,"l":41.97,"n":64248,"o":43.75,"t":"2025-09-30T04:00:00Z","v":5390217,"vw":42.325477},{"c":40.96,"h":42.59,"l":40.8,"n":91986,"o":42.41,"t":"2025-10-01T04:00:00Z","v":7802658,"vw":41.262793},{"c":42.36,"h":42.5798,"l":40.9,"n":60559,"o":41.32,"t":"2025-10-02T04:00:00Z","v":6807857,"vw":42.066686},{"c":42.1,"h":42.79,"l":42.07,"n":44810,"o":42.15,"t":"2025-10-03T04:00:00Z","v":4342340,"vw":42.261717},{"c":42.57,"h":42.74,"l":41.85,"n":48673,"o":42.55,"t":"2025-10-06T04:00:00Z","v":4134188,"vw":42.411734},{"c":41.71,"h":42.52,"l":41.4,"n":59017,"o":42.47,"t":"2025-10-07T04:00:00Z","v":7118916,"vw":41.909726},{"c":43.62,"h":43.83,"l":41.88,"n":60275,"o":41.95,"t":"2025-10-08T04:00:00Z","v":5747711,"vw":43.3424},{"c":43.3,"h":43.92,"l":42.84,"n":39509,"o":43.56,"t":"2025-10-09T04:00:00Z","v":3717976,"vw":43.213582},{"c":41.86,"h":43.5584,"l":41.31,"n":62405,"o":43.4,"t":"2025-10-10T04:00:00Z","v":6024257,"vw":41.964186},{"c":42.97,"h":43.02,"l":41.38,"n":54037,"o":41.9,"t":"2025-10-13T04:00:00Z","v":4775607,"vw":42.483855},{"c":42.18,"h":42.9,"l":41.66,"n":44083,"o":42.335,"t":"2025-10-14T04:00:00Z","v":3447556,"vw":42.320683},{"c":41.44,"h":43.02,"l":41.4,"n":60883,"o":42.5,"t":"2025-10-15T04:00:00Z","v":6466292,"vw":42.026666},{"c":41.98,"h":42.35,"l":41.46,"n":52460,"o":41.73,"t":"2025-10-16T04:00:00Z","v":4288857,"vw":41.866333},{"c":41.82,"h":42.14,"l":41.48,"n":46739,"o":41.48,"t":"2025-10-17T04:00:00Z","v":3856143,"vw":41.856295},{"c":41.47,"h":42.54,"l":41.39,"n":47038,"o":41.98,"t":"2025-10-20T04:00:00Z","v":3700041,"vw":41.789866},{"c":42.91,"h":43.42,"l":41.16,"n":53689,"o":41.44,"t":"2025-10-21T04:00:00Z","v":4095931,"vw":42.855123},{"c":42.27,"h":43.5,"l":42.05,"n":49833,"o":42.98,"t":"2025-10-22T04:00:00Z","v":3769295,"vw":42.513281},{"c":43.23,"h":43.35,"l":41.86,"n":50904,"o":42.1,"t":"2025-10-23T04:00:00Z","v":4164446,"vw":43.026417},{"c":41.7,"h":42.65,"l":41.21,"n":78900,"o":41.81,"t":"2025-10-24T04:00:00Z","v":7275172,"vw":41.878864},{"c":42.21,"h":42.95,"l":41.7,"n":59644,"o":42.35,"t":"2025-10-27T04:00:00Z","v":4678094,"vw":42.371167},{"c":41.17,"h":41.99,"l":40.35,"n":81856,"o":41.81,"t":"2025-10-28T04:00:00Z","v":6646281,"vw":40.948498},{"c":39.29,"h":40.75,"l":38.685,"n":85791,"o":40.53,"t":"2025-10-29T04:00:00Z","v":8152609,"vw":39.578118},{"c":37.23,"h":39.205,"l":37.14,"n":95354,"o":39.12,"t":"2025-10-30T04:00:00Z","v":10728918,"vw":38.009908},{"c":37.15,"h":37.805,"l":36.655,"n":81725,"o":37.25,"t":"2025-10-31T04:00:00Z","v":7915749,"vw":37.314711},{"c":36.46,"h":37.49,"l":35.78,"n":80786,"o":36.75,"t":"2025-11-03T05:00:00Z","v":7465350,"vw":36.339638},{"c":36.2,"h":36.27,"l":35.35,"n":65001,"o":35.6,"t":"2025-11-04T05:00:00Z","v":6405422,"vw":35.841347},{"c":36.08,"h":37.16,"l":35.68,"n":70688,"o":36.14,"t":"2025-11-05T05:00:00Z","v":6953019,"vw":36.398848},{"c":35.51,"h":36.16,"l":34.89,"n":76500,"o":35.67,"t":"2025-11-06T05:00:00Z","v":7532754,"vw":35.332024},{"c":35,"h":35.93,"l":34.38,"n":74317,"o":35.12,"t":"2025-11-07T05:00:00Z","v":9751379,"vw":34.979471},{"c":34.96,"h":35.89,"l":34.405,"n":99765,"o":35.81,"t":"2025-11-10T05:00:00Z","v":10173330,"vw":34.990683},{"c":35.18,"h":35.97,"l":34.865,"n":106163,"o":35.82,"t":"2025-11-11T05:00:00Z","v":12342637,"vw":35.230274},{"c":41.51,"h":44.87,"l":41.01,"n":390073,"o":43.84,"t":"2025-11-12T05:00:00Z","v":48483022,"vw":42.415948},{"c":42.4,"h":44.73,"l":41.4546,"n":168024,"o":42.29,"t":"2025-11-13T05:00:00Z","v":19693179,"vw":42.752883},{"c":42.4,"h":44.14,"l":42.01,"n":117703,"o":42.4,"t":"2025-11-14T05:00:00Z","v":13488283,"vw":43.008822},{"c":41.4,"h":42.895,"l":41.08,"n":76671,"o":42,"t":"2025-11-17T05:00:00Z","v":7372677,"vw":41.84494},{"c":42.66,"h":42.705,"l":41.235,"n":74397,"o":41.68,"t":"2025-11-18T05:00:00Z","v":6769635,"vw":42.112471},{"c":43.3,"h":43.46,"l":42.1801,"n":65480,"o":42.72,"t":"2025-11-19T05:00:00Z","v":5979925,"vw":43.021008},{"c":41.42,"h":43.5684,"l":41.33,"n":79771,"o":42.97,"t":"2025-11-20T05:00:00Z","v":8101372,"vw":42.076532},{"c":41.28,"h":42.07,"l":40.45,"n":73046,"o":41.57,"t":"2025-11-21T05:00:00Z","v":6728155,"vw":41.264084},{"c":40.79,"h":41.6,"l":40.63,"n":54851,"o":41.05,"t":"2025-11-24T05:00:00Z","v":5129871,"vw":40.969452},{"c":41.76,"h":42.85,"l":40.2601,"n":65230,"o":40.75,"t":"2025-11-25T05:00:00Z","v":6251724,"vw":42.024736},{"c":43.19,"h":43.44,"l":41.51,"n":51399,"o":41.97,"t":"2025-11-26T05:00:00Z","v":4833624,"vw":43.061597},{"c":43.99,"h":44.2399,"l":43.28,"n":35083,"o":43.34,"t":"2025-11-28T05:00:00Z","v":3016927,"vw":44.011123},{"c":44.68,"h":45.38,"l":43.17,"n":83087,"o":43.52,"t":"2025-12-01T05:00:00Z","v":9109546,"vw":44.676495},{"c":45.15,"h":46.05,"l":44.87,"n":65431,"o":45,"t":"2025-12-02T05:00:00Z","v":5838102,"vw":45.377407},{"c":47.07,"h":47.58,"l":45.15,"n":73145,"o":45.34,"t":"2025-12-03T05:00:00Z","v":6646798,"vw":46.945265},{"c":46.51,"h":47.87,"l":46.3,"n":47178,"o":47.28,"t":"2025-12-04T05:00:00Z","v":3588712,"vw":46.726227},{"c":48.14,"h":48.16,"l":46.57,"n":59645,"o":46.57,"t":"2025-12-05T05:00:00Z","v":5855051,"vw":47.799442},{"c":47.02,"h":47.8988,"l":45.83,"n":61578,"o":47.84,"t":"2025-12-08T05:00:00Z","v":5629538,"vw":46.676369},{"c":47.31,"h":47.75,"l":46.54,"n":36979,"o":47.1,"t":"2025-12-09T05:00:00Z","v":2880244,"vw":47.244598},{"c":48.72,"h":49.52,"l":47.595,"n":65227,"o":47.7,"t":"2025-12-10T05:00:00Z","v":6914555,"vw":48.873754},{"c":49.5,"h":49.575,"l":47.8006,"n":62884,"o":48.2,"t":"2025-12-11T05:00:00Z","v":5540340,"vw":48.901222},{"c":48.76,"h":50.02,"l":48.57,"n":41955,"o":49.48,"t":"2025-12-12T05:00:00Z","v":3672507,"vw":48.973261},{"c":47.79,"h":48.9,"l":47.23,"n":53450,"o":48.83,"t":"2025-12-15T05:00:00Z","v":5054563,"vw":47.918798},{"c":48.29,"h":49.54,"l":47.94,"n":56087,"o":48,"t":"2025-12-16T05:00:00Z","v":4705625,"vw":48.489384},{"c":48.1,"h":48.615,"l":47.73,"n":40055,"o":48.21,"t":"2025-12-17T05:00:00Z","v":3374897,"vw":48.184113},{"c":48.46,"h":49.78,"l":48.27,"n":50459,"o":48.51,"t":"2025-12-18T05:00:00Z","v":4135615,"vw":48.848072},{"c":48.57,"h":48.9,"l":47.67,"n":45430,"o":48,"t":"2025-12-19T05:00:00Z","v":5611003,"vw":48.542149},{"c":48.14,"h":49,"l":47.84,"n":39629,"o":48.94,"t":"2025-12-22T05:00:00Z","v":3916342,"vw":48.146638},{"c":47.89,"h":48.18,"l":47.515,"n":37493,"o":48.02,"t":"2025-12-23T05:00:00Z","v":3107016,"vw":47.872406},{"c":46.49,"h":47.8,"l":46.4,"n":25341,"o":47.8,"t":"2025-12-24T05:00:00Z","v":2113220,"vw":46.760819},{"c":46.78,"h":46.96,"l":46.16,"n":34118,"o":46.71,"t":"2025-12-26T05:00:00Z","v":3041637,"vw":46.638735},{"c":47.46,"h":47.91,"l":46.28,"n":41335,"o":46.28,"t":"2025-12-29T05:00:00Z","v":3984160,"vw":47.481852},{"c":47.45,"h":48.195,"l":47.355,"n":58138,"o":47.42,"t":"2025-12-30T05:00:00Z","v":5143447,"vw":47.747586},{"c":46.48,"h":47.429,"l":46.23,"n":37748,"o":47.3,"t":"2025-12-31T05:00:00Z","v":3040894,"vw":46.540999},{"c":46.95,"h":47.61,"l":46.67,"n":39049,"o":46.84,"t":"2026-01-02T05:00:00Z","v":3311044,"vw":47.04536},{"c":49,"h":49.69,"l":47.42,"n":59151,"o":47.5,"t":"2026-01-05T05:00:00Z","v":5737767,"vw":49.064362},{"c":49.04,"h":50.165,"l":48.08,"n":53406,"o":49,"t":"2026-01-06T05:00:00Z","v":5714874,"vw":49.331626},{"c":48.66,"h":49.77,"l":48.4159,"n":45981,"o":48.88,"t":"2026-01-07T05:00:00Z","v":4369415,"vw":49.054367},{"c":50.63,"h":51.06,"l":48.25,"n":49196,"o":48.27,"t":"2026-01-08T05:00:00Z","v":4091150,"vw":50.424922},{"c":49.12,"h":51.0796,"l":48.5323,"n":69702,"o":49.58,"t":"2026-01-09T05:00:00Z","v":6449716,"vw":49.524232},{"c":48.91,"h":50.29,"l":47.87,"n":50775,"o":48.59,"t":"2026-01-12T05:00:00Z","v":4666536,"vw":49.066171},{"c":47.26,"h":48.81,"l":47.12,"n":73006,"o":48.81,"t":"2026-01-13T05:00:00Z","v":5892426,"vw":47.807503},{"c":45.07,"h":47.3,"l":44.85,"n":82684,"o":47.3,"t":"2026-01-14T05:00:00Z","v":7684001,"vw":45.542},{"c":46,"h":46.25,"l":44.215,"n":71456,"o":44.61,"t":"2026-01-15T05:00:00Z","v":7382993,"vw":45.449797},{"c":45.05,"h":46.21,"l":44.99,"n":49869,"o":45.9,"t":"2026-01-16T05:00:00Z","v":4472213,"vw":45.330045},{"c":44.12,"h":46.15,"l":44.1,"n":69572,"o":45.07,"t":"2026-01-20T05:00:00Z","v":6317609,"vw":44.959339},{"c":46.3,"h":47.038,"l":45.34,"n":74283,"o":45.745,"t":"2026-01-21T05:00:00Z","v":6741826,"vw":46.328034},{"c":46.62,"h":47.3,"l":46.19,"n":41400,"o":46.19,"t":"2026-01-22T05:00:00Z","v":2792707,"vw":46.667987},{"c":45.96,"h":47,"l":45.415,"n":36890,"o":46.86,"t":"2026-01-23T05:00:00Z","v":2775513,"vw":45.88512},{"c":46.47,"h":46.63,"l":45.72,"n":44263,"o":45.84,"t":"2026-01-26T05:00:00Z","v":3416442,"vw":46.326259},{"c":45.52,"h":46.61,"l":45.52,"n":42082,"o":46.61,"t":"2026-01-27T05:00:00Z","v":3792424,"vw":45.783418},{"c":44.86,"h":46.06,"l":44.1,"n":47569,"o":45.95,"t":"2026-01-28T05:00:00Z","v":4592424,"vw":44.755135},{"c":45.02,"h":45.02,"l":44.0701,"n":48705,"o":44.51,"t":"2026-01-29T05:00:00Z","v":6441467,"vw":44.793359},{"c":45.25,"h":46.01,"l":44.66,"n":50966,"o":45.79,"t":"2026-01-30T05:00:00Z","v":5922515,"vw":45.170454},{"c":45.94,"h":46.17,"l":44.97,"n":63075,"o":45,"t":"2026-02-02T05:00:00Z","v":5781261,"vw":45.600439},{"c":44.13,"h":46.14,"l":42.99,"n":92053,"o":45.63,"t":"2026-02-03T05:00:00Z","v":10001701,"vw":44.317475},{"c":43.87,"h":45.47,"l":43.33,"n":51572,"o":44.15,"t":"2026-02-04T05:00:00Z","v":4543405,"vw":44.115892},{"c":42.92,"h":44,"l":42.275,"n":52513,"o":43.59,"t":"2026-02-05T05:00:00Z","v":4604083,"vw":43.009237},{"c":43.47,"h":43.855,"l":42.44,"n":53520,"o":43.29,"t":"2026-02-06T05:00:00Z","v":4541881,"vw":43.171917},{"c":44.34,"h":45.05,"l":43.5,"n":51205,"o":43.54,"t":"2026-02-09T05:00:00Z","v":3902354,"vw":44.406924},{"c":45.3,"h":46.34,"l":44.2505,"n":43251,"o":44.88,"t":"2026-02-10T05:00:00Z","v":3366839,"vw":45.687893},{"c":45.29,"h":46.135,"l":45.08,"n":56109,"o":45.64,"t":"2026-02-11T05:00:00Z","v":5193380,"vw":45.457456},{"c":44.27,"h":46.34,"l":43.83,"n":47112,"o":45.6,"t":"2026-02-12T05:00:00Z","v":3613322,"vw":44.494771},{"c":45.29,"h":45.49,"l":44.395,"n":41280,"o":44.7,"t":"2026-02-13T05:00:00Z","v":3155359,"vw":45.1007},{"c":46.66,"h":46.6706,"l":45.21,"n":49502,"o":45.31,"t":"2026-02-17T05:00:00Z","v":3920359,"vw":46.251345},{"c":47.33,"h":47.93,"l":46.475,"n":37265,"o":46.61,"t":"2026-02-18T05:00:00Z","v":2790518,"vw":47.402005},{"c":48.02,"h":48.31,"l":46.71,"n":37950,"o":47.1,"t":"2026-02-19T05:00:00Z","v":3126367,"vw":47.828862},{"c":49.42,"h":50.3,"l":47.74,"n":60470,"o":47.8,"t":"2026-02-20T05:00:00Z","v":5434858,"vw":49.136513},{"c":47.44,"h":48.9674,"l":46.53,"n":73149,"o":48.18,"t":"2026-02-23T05:00:00Z","v":6452336,"vw":47.486159},{"c":46.79,"h":47.435,"l":46.25,"n":39244,"o":47.42,"t":"2026-02-24T05:00:00Z","v":3322977,"vw":46.805399},{"c":46.65,"h":47.2,"l":46.13,"n":44828,"o":46.9,"t":"2026-02-25T05:00:00Z","v":3643461,"vw":46.672706},{"c":47.6,"h":48.08,"l":46.54,"n":51907,"o":47.21,"t":"2026-02-26T05:00:00Z","v":4071382,"vw":47.328018},{"c":46.48,"h":47.06,"l":45.81,"n":43089,"o":46.8,"t":"2026-02-27T05:00:00Z","v":3736955,"vw":46.455541},{"c":46.76,"h":47.26,"l":44.522,"n":83791,"o":44.91,"t":"2026-03-02T05:00:00Z","v":9163582,"vw":46.517446},{"c":43.91,"h":44.05,"l":40.1,"n":206801,"o":41.04,"t":"2026-03-03T05:00:00Z","v":19391606,"vw":42.193084},{"c":43.23,"h":43.44,"l":41.78,"n":86269,"o":43.22,"t":"2026-03-04T05:00:00Z","v":8339741,"vw":42.702241},{"c":43.37,"h":44.12,"l":42.28,"n":62827,"o":43.23,"t":"2026-03-05T05:00:00Z","v":5598964,"vw":43.127212},{"c":41.46,"h":43.25,"l":41.39,"n":62271,"o":42.4,"t":"2026-03-06T05:00:00Z","v":5491673,"vw":41.934093},{"c":41.18,"h":41.395,"l":39.06,"n":89258,"o":40.55,"t":"2026-03-09T04:00:00Z","v":9245549,"vw":40.031526},{"c":41.02,"h":41.72,"l":40.44,"n":52246,"o":41.25,"t":"2026-03-10T04:00:00Z","v":4076517,"vw":41.028464},{"c":39.44,"h":41.48,"l":39.1,"n":62529,"o":41.25,"t":"2026-03-11T04:00:00Z","v":7468753,"vw":39.569944},{"c":37.96,"h":40.04,"l":37.81,"n":78484,"o":39.11,"t":"2026-03-12T04:00:00Z","v":8491292,"vw":38.609697},{"c":37.99,"h":38.345,"l":37.63,"n":54712,"o":38.1,"t":"2026-03-13T04:00:00Z","v":5036540,"vw":37.938489},{"c":39.25,"h":39.38,"l":37.93,"n":57536,"o":38.1,"t":"2026-03-16T04:00:00Z","v":6008050,"vw":38.983966},{"c":39.79,"h":40.56,"l":39.65,"n":48881,"o":39.67,"t":"2026-03-17T04:00:00Z","v":4082749,"vw":39.962579},{"c":39.05,"h":40.34,"l":38.91,"n":36020,"o":39.44,"t":"2026-03-18T04:00:00Z","v":3159703,"vw":39.277042},{"c":38.87,"h":39.02,"l":38.07,"n":44599,"o":38.49,"t":"2026-03-19T04:00:00Z","v":3875182,"vw":38.633079},{"c":37.66,"h":38.87,"l":37.3,"n":45108,"o":38.7,"t":"2026-03-20T04:00:00Z","v":4642361,"vw":37.969461},{"c":39.86,"h":40.52,"l":38.21,"n":69708,"o":38.36,"t":"2026-03-23T04:00:00Z","v":6304835,"vw":39.699846},{"c":39.59,"h":40.11,"l":39.16,"n":41455,"o":39.44,"t":"2026-03-24T04:00:00Z","v":4388195,"vw":39.670961},{"c":35.16,"h":37.49,"l":34.7,"n":197462,"o":36.97,"t":"2026-03-25T04:00:00Z","v":24891720,"vw":35.664962},{"c":32.11,"h":34.95,"l":32.05,"n":151871,"o":34.82,"t":"2026-03-26T04:00:00Z","v":16828189,"vw":32.849522},{"c":32.39,"h":32.99,"l":31.41,"n":108376,"o":32,"t":"2026-03-27T04:00:00Z","v":12058340,"vw":32.44367},{"c":31.88,"h":33.14,"l":31.75,"n":69673,"o":32.53,"t":"2026-03-30T04:00:00Z","v":7289661,"vw":32.270012},{"c":34.02,"h":34.24,"l":32.28,"n":82547,"o":32.48,"t":"2026-03-31T04:00:00Z","v":9967756,"vw":33.467473},{"c":34.77,"h":35.08,"l":33.5,"n":68675,"o":33.51,"t":"2026-04-01T04:00:00Z","v":7654897,"vw":34.639958},{"c":33.03,"h":34.53,"l":32.825,"n":67371,"o":33.975,"t":"2026-04-02T04:00:00Z","v":8098267,"vw":33.185494},{"c":33.67,"h":33.97,"l":32.81,"n":43224,"o":32.95,"t":"2026-04-06T04:00:00Z","v":4468488,"vw":33.59905},{"c":32.21,"h":33.44,"l":31.76,"n":125489,"o":33.31,"t":"2026-04-07T04:00:00Z","v":15913653,"vw":32.283059},{"c":33.81,"h":35.59,"l":33.53,"n":86463,"o":34.6,"t":"2026-04-08T04:00:00Z","v":8574792,"vw":34.385777},{"c":34.44,"h":34.53,"l":33.2,"n":52979,"o":33.6,"t":"2026-04-09T04:00:00Z","v":5351657,"vw":34.18845},{"c":33.55,"h":34.6,"l":33.01,"n":50527,"o":34.39,"t":"2026-04-10T04:00:00Z","v":5942111,"vw":33.493356},{"c":34.19,"h":34.48,"l":33.15,"n":46918,"o":33.33,"t":"2026-04-13T04:00:00Z","v":4804088,"vw":34.029728},{"c":35.58,"h":35.85,"l":34.335,"n":60449,"o":34.39,"t":"2026-04-14T04:00:00Z","v":7919562,"vw":35.565358},{"c":35.43,"h":36.22,"l":35.41,"n":42061,"o":35.94,"t":"2026-04-15T04:00:00Z","v":5667277,"vw":35.693152},{"c":35.42,"h":36.57,"l":35.39,"n":39991,"o":36.2,"t":"2026-04-16T04:00:00Z","v":4158892,"vw":35.78342},{"c":36.95,"h":37.77,"l":36.695,"n":59851,"o":36.695,"t":"2026-04-17T04:00:00Z","v":5796968,"vw":37.179496},{"c":37.25,"h":37.42,"l":35.88,"n":45860,"o":36.48,"t":"2026-04-20T04:00:00Z","v":4163467,"vw":36.660507},{"c":36.73,"h":37.89,"l":36.44,"n":36580,"o":37.34,"t":"2026-04-21T04:00:00Z","v":3117442,"vw":36.913685},{"c":36.6,"h":37.18,"l":35.87,"n":51191,"o":36.87,"t":"2026-04-22T04:00:00Z","v":4631449,"vw":36.40365},{"c":36.22,"h":36.9,"l":35.6,"n":51517,"o":36.9,"t":"2026-04-23T04:00:00Z","v":3988510,"vw":36.270879},{"c":36.25,"h":36.3,"l":35.1,"n":54458,"o":35.885,"t":"2026-04-24T04:00:00Z","v":4441819,"vw":35.879328},{"c":35.93,"h":36.25,"l":35.36,"n":41824,"o":35.92,"t":"2026-04-27T04:00:00Z","v":3137826,"vw":35.872767},{"c":35.43,"h":36.23,"l":35.01,"n":47662,"o":35.78,"t":"2026-04-28T04:00:00Z","v":4353918,"vw":35.438325},{"c":35.33,"h":35.49,"l":34.882,"n":36593,"o":35.39,"t":"2026-04-29T04:00:00Z","v":3185384,"vw":35.215349},{"c":35.61,"h":35.98,"l":34.88,"n":38564,"o":35.33,"t":"2026-04-30T04:00:00Z","v":3483262,"vw":35.558217},{"c":34.54,"h":36.26,"l":34.33,"n":66693,"o":35.91,"t":"2026-05-01T04:00:00Z","v":7189098,"vw":34.943333},{"c":34.29,"h":35.21,"l":34.17,"n":55792,"o":34.42,"t":"2026-05-04T04:00:00Z","v":4788041,"vw":34.468198},{"c":34.59,"h":34.85,"l":33.81,"n":53699,"o":34.57,"t":"2026-05-05T04:00:00Z","v":4896607,"vw":34.410965},{"c":36.06,"h":36.07,"l":35.08,"n":68673,"o":35.63,"t":"2026-05-06T04:00:00Z","v":6279040,"vw":35.702731},{"c":35.65,"h":36.73,"l":35.38,"n":53668,"o":36,"t":"2026-05-07T04:00:00Z","v":6811467,"vw":35.659513},{"c":35.24,"h":35.75,"l":34.82,"n":57574,"o":35.65,"t":"2026-05-08T04:00:00Z","v":6087479,"vw":35.147946},{"c":34.04,"h":35.34,"l":33.57,"n":113623,"o":35.01,"t":"2026-05-11T04:00:00Z","v":11181261,"vw":34.049999},{"c":33.83,"h":34.23,"l":31.62,"n":152081,"o":32.115,"t":"2026-05-12T04:00:00Z","v":16629009,"vw":32.880769},{"c":35.39,"h":35.94,"l":33.56,"n":122422,"o":33.78,"t":"2026-05-13T04:00:00Z","v":15485291,"vw":35.092269},{"c":36.84,"h":36.975,"l":35.31,"n":85217,"o":35.39,"t":"2026-05-14T04:00:00Z","v":9861898,"vw":36.684248},{"c":37.26,"h":37.65,"l":35.96,"n":81323,"o":37,"t":"2026-05-15T04:00:00Z","v":8409859,"vw":37.123853},{"c":38.1,"h":38.27,"l":36.8547,"n":69145,"o":36.9,"t":"2026-05-18T04:00:00Z","v":6475797,"vw":37.923753},{"c":37.34,"h":38.3,"l":37.04,"n":55323,"o":38.17,"t":"2026-05-19T04:00:00Z","v":5243803,"vw":37.624161},{"c":37.85,"h":37.95,"l":36.14,"n":73180,"o":37.24,"t":"2026-05-20T04:00:00Z","v":7013718,"vw":37.40065},{"c":39.19,"h":39.255,"l":37.01,"n":56279,"o":37.575,"t":"2026-05-21T04:00:00Z","v":8111899,"vw":38.733673},{"c":39.81,"h":40.1553,"l":39.26,"n":49298,"o":39.4,"t":"2026-05-22T04:00:00Z","v":5119045,"vw":39.754295},{"c":40.32,"h":40.455,"l":39.435,"n":52927,"o":40.03,"t":"2026-05-26T04:00:00Z","v":5543607,"vw":40.078785},{"c":39.62,"h":41.28,"l":39.59,"n":65911,"o":41.12,"t":"2026-05-27T04:00:00Z","v":5755253,"vw":40.265402},{"c":39.75,"h":40.07,"l":38.58,"n":56927,"o":39.19,"t":"2026-05-28T04:00:00Z","v":5070181,"vw":39.691623},{"c":40.82,"h":41.001,"l":39.61,"n":57710,"o":39.75,"t":"2026-05-29T04:00:00Z","v":4801570,"vw":40.752862},{"c":39.63,"h":41.41,"l":39.6,"n":64151,"o":40.67,"t":"2026-06-01T04:00:00Z","v":7407556,"vw":40.041472},{"c":38.32,"h":39.25,"l":38.06,"n":67265,"o":39.24,"t":"2026-06-02T04:00:00Z","v":5762516,"vw":38.386513},{"c":37.52,"h":38,"l":36.77,"n":49316,"o":38,"t":"2026-06-03T04:00:00Z","v":3919809,"vw":37.391688},{"c":37.47,"h":37.9,"l":37.05,"n":49499,"o":37.79,"t":"2026-06-04T04:00:00Z","v":5237654,"vw":37.377306},{"c":37.08,"h":37.63,"l":36.66,"n":41198,"o":37.2,"t":"2026-06-05T04:00:00Z","v":4174978,"vw":37.051024},{"c":37.11,"h":37.21,"l":35.78,"n":43604,"o":36.43,"t":"2026-06-08T04:00:00Z","v":4092981,"vw":36.766207},{"c":38.25,"h":38.92,"l":37.29,"n":58228,"o":37.46,"t":"2026-06-09T04:00:00Z","v":4431159,"vw":38.324376},{"c":38,"h":38.49,"l":37.36,"n":42638,"o":37.75,"t":"2026-06-10T04:00:00Z","v":3396922,"vw":38.087101},{"c":39.21,"h":39.22,"l":37.32,"n":43684,"o":37.32,"t":"2026-06-11T04:00:00Z","v":4668912,"vw":38.535984},{"c":38.58,"h":39.745,"l":38.475,"n":44152,"o":39.5,"t":"2026-06-12T04:00:00Z","v":3832118,"vw":38.751573},{"c":38.69,"h":39.745,"l":38.14,"n":44602,"o":39.6,"t":"2026-06-15T04:00:00Z","v":3333915,"vw":38.719395},{"c":38.06,"h":39.29,"l":37.935,"n":47451,"o":38.65,"t":"2026-06-16T04:00:00Z","v":4528278,"vw":38.351904},{"c":37.72,"h":39.149,"l":37.57,"n":52778,"o":38.17,"t":"2026-06-17T04:00:00Z","v":6566690,"vw":38.049362},{"c":38.88,"h":39.2,"l":37.99,"n":34309,"o":38.11,"t":"2026-06-18T04:00:00Z","v":4097590,"vw":38.819724},{"c":36.21,"h":38.68,"l":35.63,"n":81549,"o":38.68,"t":"2026-06-22T04:00:00Z","v":8332321,"vw":36.482071},{"c":35.14,"h":36.1,"l":35.09,"n":56690,"o":35.79,"t":"2026-06-23T04:00:00Z","v":4848309,"vw":35.371023},{"c":36.92,"h":36.92,"l":35.22,"n":71379,"o":35.63,"t":"2026-06-24T04:00:00Z","v":8130597,"vw":36.512223},{"c":36.58,"h":38.36,"l":36.41,"n":49142,"o":37.72,"t":"2026-06-25T04:00:00Z","v":5119443,"vw":37.15041},{"c":37.07,"h":37.45,"l":35.68,"n":45750,"o":36.31,"t":"2026-06-26T04:00:00Z","v":5361781,"vw":37.018048},{"c":35.42,"h":37.335,"l":35.36,"n":45282,"o":36.89,"t":"2026-06-29T04:00:00Z","v":4297459,"vw":35.81076},{"c":35.42,"h":35.89,"l":34.67,"n":54483,"o":35.38,"t":"2026-06-30T04:00:00Z","v":6535871,"vw":35.449835},{"c":35.56,"h":36.49,"l":35.27,"n":50169,"o":35.58,"t":"2026-07-01T04:00:00Z","v":5582131,"vw":35.697013},{"c":36.83,"h":37.25,"l":35.86,"n":48318,"o":36.5,"t":"2026-07-02T04:00:00Z","v":4168412,"vw":36.814163},{"c":36.87,"h":37.45,"l":36.12,"n":40102,"o":36.95,"t":"2026-07-06T04:00:00Z","v":4226245,"vw":36.892699},{"c":36.62,"h":37.14,"l":35.88,"n":50437,"o":36.96,"t":"2026-07-07T04:00:00Z","v":4192231,"vw":36.389588},{"c":36.38,"h":36.5501,"l":35.28,"n":42959,"o":36.05,"t":"2026-07-08T04:00:00Z","v":3392813,"vw":36.053345},{"c":36.77,"h":37.36,"l":35.67,"n":40699,"o":35.89,"t":"2026-07-09T04:00:00Z","v":3442585,"vw":36.844473},{"c":38.54,"h":38.82,"l":36.67,"n":51650,"o":37.43,"t":"2026-07-10T04:00:00Z","v":5753746,"vw":38.235342},{"c":37.92,"h":39.23,"l":37.675,"n":43508,"o":38.83,"t":"2026-07-13T04:00:00Z","v":3407109,"vw":38.121085},{"c":37.74,"h":38.46,"l":37.5,"n":34277,"o":37.5,"t":"2026-07-14T04:00:00Z","v":2709583,"vw":37.802071},{"c":37.46,"h":38.43,"l":37.4,"n":34105,"o":37.76,"t":"2026-07-15T04:00:00Z","v":3130667,"vw":37.762705},{"c":38.2,"h":38.85,"l":36.78,"n":28654,"o":37.86,"t":"2026-07-16T04:00:00Z","v":2854017,"vw":38.157001},{"c":37.2,"h":38.35,"l":37.05,"n":35774,"o":37.68,"t":"2026-07-17T04:00:00Z","v":3144971,"vw":37.430969},{"c":37.65,"h":37.85,"l":36.62,"n":37939,"o":37.02,"t":"2026-07-20T04:00:00Z","v":3751314,"vw":37.513821},{"c":37.24,"h":37.95,"l":36.95,"n":26983,"o":37.58,"t":"2026-07-21T04:00:00Z","v":2399685,"vw":37.234528},{"c":36.65,"h":37.48,"l":36.08,"n":44307,"o":37.46,"t":"2026-07-22T04:00:00Z","v":4207928,"vw":36.658243},{"c":34.84,"h":36.44,"l":34.695,"n":55756,"o":36.44,"t":"2026-07-23T04:00:00Z","v":5156621,"vw":35.126248},{"c":35.82,"h":36.13,"l":34.61,"n":61208,"o":34.86,"t":"2026-07-24T04:00:00Z","v":7045806,"vw":35.466445},{"c":37.06,"h":37.69,"l":36.67,"n":58345,"o":36.67,"t":"2026-07-27T04:00:00Z","v":5365777,"vw":37.24488},{"c":37.89,"h":38.37,"l":37.3,"n":36669,"o":37.78,"t":"2026-07-28T04:00:00Z","v":3381163,"vw":37.941367},{"c":37.91,"h":38.765,"l":37.13,"n":40581,"o":37.41,"t":"2026-07-29T04:00:00Z","v":3401499,"vw":37.959314},{"c":37.1,"h":37.5,"l":36.51,"n":40994,"o":37.42,"t":"2026-07-30T04:00:00Z","v":4309481,"vw":36.980012},{"c":36.24,"h":37.1,"l":36.22,"n":38734,"o":37.1,"t":"2026-07-31T04:00:00Z","v":3112981,"vw":36.509376},{"c":37.95,"h":38.35,"l":37.42,"n":51986,"o":37.76,"t":"2026-08-03T04:00:00Z","v":5049621,"vw":37.944552},{"c":37.61,"h":38.5,"l":37.58,"n":42025,"o":38.5,"t":"2026-08-04T04:00:00Z","v":3726901,"vw":37.82316},{"c":38.19,"h":38.7199,"l":37.665,"n":41297,"o":38,"t":"2026-08-05T04:00:00Z","v":3354407,"vw":38.140903},{"c":37.34,"h":38.325,"l":37.12,"n":41424,"o":38.02,"t":"2026-08-06T04:00:00Z","v":3677603,"vw":37.517277},{"c":37.55,"h":38.04,"l":37.16,"n":55956,"o":38,"t":"2026-08-07T04:00:00Z","v":5091493,"vw":37.635244},{"c":38.78,"h":39.05,"l":37.6,"n":93206,"o":38.34,"t":"2026-08-10T04:00:00Z","v":9483115,"vw":38.538175},{"c":30.91,"h":31.75,"l":30.1122,"n":337600,"o":31.59,"t":"2026-08-11T04:00:00Z","v":43961228,"vw":30.935184},{"c":31.01,"h":32.01,"l":30.6101,"n":134442,"o":31.865,"t":"2026-08-12T04:00:00Z","v":16926954,"vw":31.093393},{"c":31.59,"h":31.59,"l":30.45,"n":99147,"o":31.46,"t":"2026-08-13T04:00:00Z","v":13081959,"vw":31.043344},{"c":32.22,"h":32.75,"l":31.27,"n":90971,"o":31.5,"t":"2026-08-14T04:00:00Z","v":9064665,"vw":32.206449},{"c":31.31,"h":32.9269,"l":31.08,"n":76231,"o":32.8,"t":"2026-08-17T04:00:00Z","v":10167128,"vw":31.536233},{"c":31.03,"h":31.62,"l":30.84,"n":72773,"o":31.4,"t":"2026-08-18T04:00:00Z","v":9636877,"vw":31.15642},{"c":31.26,"h":31.676,"l":30.98,"n":59677,"o":31.42,"t":"2026-08-19T04:00:00Z","v":6834525,"vw":31.262357},{"c":29.9,"h":31.0387,"l":29.6312,"n":82670,"o":31.01,"t":"2026-08-20T04:00:00Z","v":10015808,"vw":30.0433},{"c":30.02,"h":30.36,"l":29.91,"n":51017,"o":30.36,"t":"2026-08-21T04:00:00Z","v":5236209,"vw":30.103051},{"c":29.51,"h":30.25,"l":29.26,"n":65442,"o":30,"t":"2026-08-24T04:00:00Z","v":7226972,"vw":29.512641},{"c":28.83,"h":29.08,"l":28.55,"n":80162,"o":28.88,"t":"2026-08-25T04:00:00Z","v":10011514,"vw":28.852078},{"c":29.23,"h":29.4,"l":28.65,"n":60563,"o":29.01,"t":"2026-08-26T04:00:00Z","v":7251165,"vw":29.165702},{"c":28.95,"h":29.665,"l":28.82,"n":51508,"o":29.42,"t":"2026-08-27T04:00:00Z","v":6072997,"vw":29.093051},{"c":28.85,"h":29.5,"l":28.85,"n":46204,"o":29.21,"t":"2026-08-28T04:00:00Z","v":4978464,"vw":29.00492},{"c":28.5,"h":28.83,"l":28.205,"n":54036,"o":28.81,"t":"2026-08-31T04:00:00Z","v":6698428,"vw":28.5516},{"c":27.73,"h":28.27,"l":27.71,"n":54741,"o":28.2,"t":"2026-09-01T04:00:00Z","v":5770234,"vw":27.913868},{"c":27.8,"h":27.99,"l":27.56,"n":53778,"o":27.68,"t":"2026-09-02T04:00:00Z","v":5823289,"vw":27.77932},{"c":28.36,"h":28.38,"l":27.652,"n":42315,"o":27.99,"t":"2026-09-03T04:00:00Z","v":4670651,"vw":28.099487},{"c":27.99,"h":28.3577,"l":27.8,"n":55797,"o":27.8,"t":"2026-09-04T04:00:00Z","v":7239995,"vw":28.076648},{"c":27.27,"h":28.1399,"l":27.1,"n":78893,"o":28,"t":"2026-09-08T04:00:00Z","v":9879630,"vw":27.315809},{"c":26.84,"h":27.88,"l":26.82,"n":71219,"o":26.89,"t":"2026-09-09T04:00:00Z","v":9147645,"vw":27.079126},{"c":26.85,"h":27.145,"l":26.6,"n":79726,"o":26.75,"t":"2026-09-10T04:00:00Z","v":8659736,"vw":26.821224},{"c":27.41,"h":27.9699,"l":27.2,"n":68140,"o":27.43,"t":"2026-09-11T04:00:00Z","v":7507031,"vw":27.528818},{"c":27.47,"h":27.74,"l":27.2475,"n":54071,"o":27.48,"t":"2026-09-14T04:00:00Z","v":7442534,"vw":27.444647},{"c":26.76,"h":27.42,"l":26.62,"n":71377,"o":27.3,"t":"2026-09-15T04:00:00Z","v":8833978,"vw":26.838946},{"c":27.15,"h":27.78,"l":26.88,"n":63685,"o":27,"t":"2026-09-16T04:00:00Z","v":7997202,"vw":27.340879},{"c":27.33,"h":27.68,"l":26.365,"n":77346,"o":27.6,"t":"2026-09-17T04:00:00Z","v":10194430,"vw":26.926748},{"c":27.26,"h":28.38,"l":27.02,"n":140689,"o":28.355,"t":"2026-09-18T04:00:00Z","v":21161434,"vw":27.424366},{"c":27.32,"h":27.86,"l":26.91,"n":103148,"o":27.63,"t":"2026-09-21T04:00:00Z","v":13942584,"vw":27.363294},{"c":29.39,"h":31.16,"l":29.37,"n":247438,"o":30.4,"t":"2026-09-22T04:00:00Z","v":43166752,"vw":30.25229},{"c":30.16,"h":30.77,"l":29.505,"n":136971,"o":29.99,"t":"2026-09-23T04:00:00Z","v":17738043,"vw":30.201196},{"c":30.46,"h":30.75,"l":29.7014,"n":87405,"o":30.155,"t":"2026-09-24T04:00:00Z","v":10931494,"vw":30.191444},{"c":29.96,"h":31,"l":29.745,"n":98346,"o":30.695,"t":"2026-09-25T04:00:00Z","v":12689124,"vw":30.141059},{"c":30,"h":30.24,"l":29.28,"n":67380,"o":29.66,"t":"2026-09-28T04:00:00Z","v":7444191,"vw":29.829171},{"c":29.55,"h":30.2576,"l":29.5,"n":76122,"o":30.04,"t":"2026-09-29T04:00:00Z","v":8456269,"vw":29.698094},{"c":29.61,"h":29.75,"l":29.165,"n":70597,"o":29.75,"t":"2026-09-30T04:00:00Z","v":9020112,"vw":29.513703},{"c":30.2,"h":30.35,"l":29.56,"n":92856,"o":29.94,"t":"2026-10-01T04:00:00Z","v":11816131,"vw":30.070469},{"c":30.85,"h":30.98,"l":29.68,"n":94572,"o":30.25,"t":"2026-10-02T04:00:00Z","v":12836754,"vw":30.533982},{"c":31.88,"h":31.91,"l":30.82,"n":91897,"o":30.925,"t":"2026-10-05T04:00:00Z","v":10727112,"vw":31.599815},{"c":33.13,"h":33.17,"l":31.7,"n":99114,"o":31.98,"t":"2026-10-06T04:00:00Z","v":11155955,"vw":32.813238},{"c":33.22,"h":33.31,"l":32.565,"n":77187,"o":32.85,"t":"2026-10-07T04:00:00Z","v":8251491,"vw":33.007565},{"c":34.04,"h":34.275,"l":32.6657,"n":106829,"o":32.85,"t":"2026-10-08T04:00:00Z","v":13773412,"vw":33.801171},{"c":35.09,"h":35.165,"l":33.85,"n":90899,"o":34.03,"t":"2026-10-09T04:00:00Z","v":11139084,"vw":34.913551},{"c":35.35,"h":35.37,"l":34.69,"n":73189,"o":34.91,"t":"2026-10-12T04:00:00Z","v":8824596,"vw":35.099305},{"c":35.49,"h":35.85,"l":35.12,"n":64528,"o":35.53,"t":"2026-10-13T04:00:00Z","v":8625155,"vw":35.412611},{"c":35.5,"h":35.7161,"l":34.983,"n":79995,"o":35.46,"t":"2026-10-14T04:00:00Z","v":10051110,"vw":35.309023},{"c":35.19,"h":36.08,"l":34.88,"n":84648,"o":35.85,"t":"2026-10-15T04:00:00Z","v":9541037,"vw":35.397842},{"c":34.75,"h":35.765,"l":34.27,"n":87409,"o":35.46,"t":"2026-10-16T04:00:00Z","v":10191097,"vw":34.842907},{"c":35.41,"h":35.86,"l":34.446,"n":68024,"o":34.52,"t":"2026-10-19T04:00:00Z","v":7255043,"vw":35.412361},{"c":35.42,"h":35.8,"l":35.3,"n":59068,"o":35.55,"t":"2026-10-20T04:00:00Z","v":6499724,"vw":35.551193},{"c":34.71,"h":35.31,"l":34.26,"n":36702,"o":35.14,"t":"2026-10-21T04:00:00Z","v":3605726,"vw":34.62034}],"volatilityBars":[{"c":35.6,"h":35.6,"l":35.4282,"n":30,"o":35.4282,"t":"2026-10-14T08:00:00Z","v":1109,"vw":35.459099},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-14T08:45:00Z","v":300,"vw":35.64},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-14T09:15:00Z","v":100,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-14T09:45:00Z","v":101,"vw":35.5},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-14T10:00:00Z","v":100,"vw":35.7},{"c":35.6821,"h":35.6821,"l":35.63,"n":4,"o":35.63,"t":"2026-10-14T10:45:00Z","v":983,"vw":35.642131},{"c":35.69,"h":35.69,"l":35.69,"n":3,"o":35.69,"t":"2026-10-14T11:00:00Z","v":303,"vw":35.69},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-14T11:15:00Z","v":144,"vw":35.5},{"c":35.58,"h":35.58,"l":35.55,"n":5,"o":35.55,"t":"2026-10-14T11:30:00Z","v":414,"vw":35.564085},{"c":35.53,"h":35.5999,"l":35.53,"n":4,"o":35.5999,"t":"2026-10-14T12:00:00Z","v":230,"vw":35.563527},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T12:15:00Z","v":198,"vw":35.6},{"c":35.14,"h":35.5,"l":35.14,"n":31,"o":35.5,"t":"2026-10-14T12:30:00Z","v":2576,"vw":35.264458},{"c":35.2,"h":35.2,"l":35,"n":20,"o":35,"t":"2026-10-14T12:45:00Z","v":2058,"vw":35.113112},{"c":35.24,"h":35.24,"l":35.19,"n":34,"o":35.19,"t":"2026-10-14T13:00:00Z","v":3586,"vw":35.224597},{"c":35.525,"h":35.525,"l":35.2,"n":28,"o":35.25,"t":"2026-10-14T13:15:00Z","v":3263,"vw":35.29211},{"c":35.52,"h":35.66,"l":35.36,"n":2291,"o":35.46,"t":"2026-10-14T13:30:00Z","v":356120,"vw":35.527435},{"c":35.565,"h":35.7161,"l":35.49,"n":3468,"o":35.53,"t":"2026-10-14T13:45:00Z","v":355454,"vw":35.584692},{"c":35.335,"h":35.5779,"l":35.19,"n":4474,"o":35.57,"t":"2026-10-14T14:00:00Z","v":569836,"vw":35.337711},{"c":35.2,"h":35.38,"l":35.015,"n":4300,"o":35.3386,"t":"2026-10-14T14:15:00Z","v":548679,"vw":35.216392},{"c":35.285,"h":35.345,"l":35.18,"n":3786,"o":35.2,"t":"2026-10-14T14:30:00Z","v":521854,"vw":35.269064},{"c":35.295,"h":35.31,"l":35.16,"n":2546,"o":35.27,"t":"2026-10-14T14:45:00Z","v":195200,"vw":35.248531},{"c":35.22,"h":35.31,"l":35.135,"n":3532,"o":35.295,"t":"2026-10-14T15:00:00Z","v":377488,"vw":35.225067},{"c":35.22,"h":35.3399,"l":35.195,"n":2236,"o":35.225,"t":"2026-10-14T15:15:00Z","v":140611,"vw":35.263298},{"c":35.0701,"h":35.215,"l":35.02,"n":2798,"o":35.21,"t":"2026-10-14T15:30:00Z","v":287856,"vw":35.098623},{"c":35.11,"h":35.155,"l":35.06,"n":2215,"o":35.075,"t":"2026-10-14T15:45:00Z","v":208002,"vw":35.112394},{"c":35.115,"h":35.195,"l":35.085,"n":2525,"o":35.11,"t":"2026-10-14T16:00:00Z","v":256229,"vw":35.133272},{"c":35.085,"h":35.135,"l":35.045,"n":2458,"o":35.115,"t":"2026-10-14T16:15:00Z","v":166201,"vw":35.081736},{"c":35.125,"h":35.15,"l":35.06,"n":1846,"o":35.08,"t":"2026-10-14T16:30:00Z","v":167543,"vw":35.111208},{"c":35.21,"h":35.21,"l":35.11,"n":1947,"o":35.125,"t":"2026-10-14T16:45:00Z","v":133105,"vw":35.159764},{"c":35.245,"h":35.32,"l":35.115,"n":4232,"o":35.22,"t":"2026-10-14T17:00:00Z","v":753741,"vw":35.20569},{"c":35.3,"h":35.395,"l":35.24,"n":2267,"o":35.245,"t":"2026-10-14T17:15:00Z","v":240969,"vw":35.317808},{"c":35.165,"h":35.3105,"l":35.125,"n":1912,"o":35.29,"t":"2026-10-14T17:30:00Z","v":148001,"vw":35.193783},{"c":35.155,"h":35.22,"l":35.1,"n":2142,"o":35.16,"t":"2026-10-14T17:45:00Z","v":190359,"vw":35.171397},{"c":35.08,"h":35.1599,"l":34.983,"n":2608,"o":35.1599,"t":"2026-10-14T18:00:00Z","v":215029,"vw":35.063748},{"c":35.25,"h":35.25,"l":35.075,"n":2021,"o":35.08,"t":"2026-10-14T18:15:00Z","v":177374,"vw":35.159887},{"c":35.265,"h":35.285,"l":35.185,"n":2205,"o":35.245,"t":"2026-10-14T18:30:00Z","v":172317,"vw":35.229899},{"c":35.245,"h":35.3,"l":35.19,"n":2260,"o":35.26,"t":"2026-10-14T18:45:00Z","v":192117,"vw":35.251972},{"c":35.195,"h":35.3,"l":35.17,"n":2794,"o":35.235,"t":"2026-10-14T19:00:00Z","v":639636,"vw":35.226877},{"c":35.2906,"h":35.34,"l":35.175,"n":2457,"o":35.19,"t":"2026-10-14T19:15:00Z","v":230621,"vw":35.272868},{"c":35.375,"h":35.42,"l":35.26,"n":2755,"o":35.295,"t":"2026-10-14T19:30:00Z","v":249522,"vw":35.333168},{"c":35.5,"h":35.55,"l":35.305,"n":11374,"o":35.375,"t":"2026-10-14T19:45:00Z","v":1699139,"vw":35.453467},{"c":35.5,"h":35.5,"l":35,"n":41,"o":35.5,"t":"2026-10-14T20:00:00Z","v":780169,"vw":35.499813},{"c":35,"h":35.5,"l":35,"n":5,"o":35.5,"t":"2026-10-14T20:15:00Z","v":2200,"vw":35.453747},{"c":35.32,"h":35.45,"l":35.32,"n":10,"o":35.33,"t":"2026-10-14T21:30:00Z","v":759,"vw":35.403797},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-14T21:45:00Z","v":590,"vw":35.3},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-10-14T22:15:00Z","v":350,"vw":35.31},{"c":35.0222,"h":35.35,"l":35.0222,"n":11,"o":35.3,"t":"2026-10-14T22:30:00Z","v":2855,"vw":35.114458},{"c":35.0604,"h":35.0604,"l":35.0604,"n":3,"o":35.0604,"t":"2026-10-14T22:45:00Z","v":323,"vw":35.0604},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-14T23:00:00Z","v":195,"vw":35},{"c":35.24,"h":35.28,"l":35.15,"n":10,"o":35.27,"t":"2026-10-14T23:15:00Z","v":1640,"vw":35.209451},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-10-14T23:30:00Z","v":102,"vw":35.12},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-14T23:45:00Z","v":1007,"vw":35.2},{"c":35.4,"h":35.52,"l":35.19,"n":75,"o":35.19,"t":"2026-10-15T08:00:00Z","v":3174,"vw":35.391379},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-15T08:15:00Z","v":300,"vw":35.45},{"c":35.41,"h":35.44,"l":35.41,"n":10,"o":35.41,"t":"2026-10-15T09:15:00Z","v":1435,"vw":35.421383},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-15T09:30:00Z","v":127,"vw":35.45},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-15T09:45:00Z","v":226,"vw":35.44},{"c":35.33,"h":35.41,"l":35.33,"n":17,"o":35.41,"t":"2026-10-15T10:00:00Z","v":1232,"vw":35.372953},{"c":35.27,"h":35.45,"l":35.27,"n":18,"o":35.44,"t":"2026-10-15T10:30:00Z","v":8373,"vw":35.322761},{"c":35.3,"h":35.3491,"l":35.2,"n":7,"o":35.34,"t":"2026-10-15T11:00:00Z","v":1558,"vw":35.294135},{"c":35.3,"h":35.35,"l":35.2,"n":16,"o":35.2,"t":"2026-10-15T11:15:00Z","v":3492,"vw":35.324752},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T11:45:00Z","v":200,"vw":35},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-15T12:00:00Z","v":250,"vw":35.4},{"c":35.1154,"h":35.1154,"l":35.1154,"n":1,"o":35.1154,"t":"2026-10-15T12:15:00Z","v":125,"vw":35.1154},{"c":35.54,"h":35.54,"l":35.11,"n":57,"o":35.11,"t":"2026-10-15T12:30:00Z","v":7681,"vw":35.437746},{"c":35.3814,"h":35.64,"l":35.3814,"n":12,"o":35.54,"t":"2026-10-15T12:45:00Z","v":942,"vw":35.560327},{"c":35.55,"h":35.55,"l":35.55,"n":9,"o":35.55,"t":"2026-10-15T13:00:00Z","v":824,"vw":35.55},{"c":35.61,"h":35.7,"l":35.5663,"n":58,"o":35.5663,"t":"2026-10-15T13:15:00Z","v":5756,"vw":35.627263},{"c":35.3,"h":36.08,"l":35.29,"n":6015,"o":35.85,"t":"2026-10-15T13:30:00Z","v":902153,"vw":35.645121},{"c":35.28,"h":35.39,"l":35.125,"n":3897,"o":35.28,"t":"2026-10-15T13:45:00Z","v":612532,"vw":35.252958},{"c":35.13,"h":35.36,"l":34.88,"n":5666,"o":35.34,"t":"2026-10-15T14:00:00Z","v":609394,"vw":35.087277},{"c":35.205,"h":35.325,"l":35.045,"n":3330,"o":35.11,"t":"2026-10-15T14:15:00Z","v":327802,"vw":35.204481},{"c":35.185,"h":35.37,"l":35.13,"n":3182,"o":35.205,"t":"2026-10-15T14:30:00Z","v":323784,"vw":35.271948},{"c":35.45,"h":35.47,"l":35.179,"n":3405,"o":35.19,"t":"2026-10-15T14:45:00Z","v":338145,"vw":35.305206},{"c":35.545,"h":35.71,"l":35.435,"n":2668,"o":35.46,"t":"2026-10-15T15:00:00Z","v":259339,"vw":35.552378},{"c":35.679,"h":35.71,"l":35.535,"n":2854,"o":35.545,"t":"2026-10-15T15:15:00Z","v":393451,"vw":35.614952},{"c":35.549,"h":35.7175,"l":35.52,"n":2007,"o":35.68,"t":"2026-10-15T15:30:00Z","v":192783,"vw":35.60011},{"c":35.57,"h":35.69,"l":35.5,"n":2491,"o":35.54,"t":"2026-10-15T15:45:00Z","v":161171,"vw":35.598854},{"c":35.465,"h":35.56,"l":35.41,"n":2270,"o":35.56,"t":"2026-10-15T16:00:00Z","v":206600,"vw":35.469462},{"c":35.495,"h":35.54,"l":35.45,"n":2189,"o":35.465,"t":"2026-10-15T16:15:00Z","v":183858,"vw":35.489813},{"c":35.515,"h":35.545,"l":35.425,"n":2243,"o":35.49,"t":"2026-10-15T16:30:00Z","v":161617,"vw":35.495432},{"c":35.49,"h":35.52,"l":35.4,"n":1965,"o":35.519,"t":"2026-10-15T16:45:00Z","v":124963,"vw":35.466543},{"c":35.585,"h":35.61,"l":35.39,"n":2633,"o":35.5,"t":"2026-10-15T17:00:00Z","v":275735,"vw":35.512864},{"c":35.649,"h":35.65,"l":35.55,"n":1722,"o":35.585,"t":"2026-10-15T17:15:00Z","v":143454,"vw":35.608243},{"c":35.655,"h":35.655,"l":35.55,"n":1638,"o":35.645,"t":"2026-10-15T17:30:00Z","v":105613,"vw":35.612374},{"c":35.85,"h":35.855,"l":35.64,"n":3067,"o":35.6575,"t":"2026-10-15T17:45:00Z","v":268715,"vw":35.763455},{"c":35.675,"h":35.86,"l":35.675,"n":2425,"o":35.85,"t":"2026-10-15T18:00:00Z","v":194721,"vw":35.742132},{"c":35.655,"h":35.74,"l":35.645,"n":2043,"o":35.689,"t":"2026-10-15T18:15:00Z","v":148326,"vw":35.694687},{"c":35.6,"h":35.68,"l":35.57,"n":2261,"o":35.655,"t":"2026-10-15T18:30:00Z","v":191599,"vw":35.647633},{"c":35.615,"h":35.738,"l":35.565,"n":3010,"o":35.58,"t":"2026-10-15T18:45:00Z","v":415462,"vw":35.663192},{"c":35.505,"h":35.61,"l":35.49,"n":2252,"o":35.61,"t":"2026-10-15T19:00:00Z","v":163125,"vw":35.543544},{"c":35.34,"h":35.51,"l":35.305,"n":2908,"o":35.51,"t":"2026-10-15T19:15:00Z","v":217305,"vw":35.418998},{"c":35.33,"h":35.385,"l":35.245,"n":3776,"o":35.34,"t":"2026-10-15T19:30:00Z","v":305837,"vw":35.324795},{"c":35.19,"h":35.385,"l":35.02,"n":12050,"o":35.32,"t":"2026-10-15T19:45:00Z","v":1380388,"vw":35.168375},{"c":34.77,"h":35.19,"l":34.77,"n":47,"o":35.19,"t":"2026-10-15T20:00:00Z","v":877453,"vw":35.189925},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-15T20:15:00Z","v":1640,"vw":35.15},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-15T20:30:00Z","v":2000,"vw":35.1},{"c":35,"h":35.07,"l":35,"n":18,"o":35.07,"t":"2026-10-15T21:00:00Z","v":5715,"vw":35.047806},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-15T21:15:00Z","v":1200,"vw":35},{"c":35.148,"h":35.148,"l":35.148,"n":1,"o":35.148,"t":"2026-10-15T21:30:00Z","v":1000,"vw":35.148},{"c":35.1624,"h":35.1624,"l":35.1624,"n":1,"o":35.1624,"t":"2026-10-15T22:00:00Z","v":200,"vw":35.1624},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-15T22:30:00Z","v":1628,"vw":35.05},{"c":35.08,"h":35.08,"l":35,"n":8,"o":35.01,"t":"2026-10-15T23:00:00Z","v":900,"vw":35.025676},{"c":35.05,"h":35.0524,"l":35.05,"n":4,"o":35.0524,"t":"2026-10-15T23:30:00Z","v":1227,"vw":35.052},{"c":35.38,"h":35.38,"l":35.14,"n":23,"o":35.2,"t":"2026-10-16T08:00:00Z","v":1987,"vw":35.203075},{"c":35.3817,"h":35.3817,"l":35.3817,"n":1,"o":35.3817,"t":"2026-10-16T11:00:00Z","v":210,"vw":35.3817},{"c":35.41,"h":35.57,"l":35.41,"n":63,"o":35.43,"t":"2026-10-16T11:30:00Z","v":4400,"vw":35.441128},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-16T11:45:00Z","v":200,"vw":35.42},{"c":35.425,"h":35.455,"l":35.42,"n":3,"o":35.455,"t":"2026-10-16T12:15:00Z","v":1461,"vw":35.425684},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-16T12:45:00Z","v":970,"vw":35.46},{"c":35.4,"h":35.51,"l":35.4,"n":11,"o":35.51,"t":"2026-10-16T13:00:00Z","v":8116,"vw":35.442157},{"c":35.36,"h":35.41,"l":35.36,"n":6,"o":35.3601,"t":"2026-10-16T13:15:00Z","v":1511,"vw":35.363372},{"c":35.625,"h":35.74,"l":35.3,"n":2954,"o":35.46,"t":"2026-10-16T13:30:00Z","v":334495,"vw":35.605372},{"c":35.605,"h":35.765,"l":35.555,"n":4489,"o":35.62,"t":"2026-10-16T13:45:00Z","v":532929,"vw":35.64945},{"c":35.445,"h":35.745,"l":35.43,"n":2580,"o":35.605,"t":"2026-10-16T14:00:00Z","v":226344,"vw":35.5682},{"c":35.375,"h":35.455,"l":35.345,"n":1772,"o":35.45,"t":"2026-10-16T14:15:00Z","v":120330,"vw":35.410681},{"c":35.07,"h":35.4,"l":35.055,"n":3190,"o":35.38,"t":"2026-10-16T14:30:00Z","v":311059,"vw":35.263916},{"c":34.975,"h":35.11,"l":34.96,"n":3670,"o":35.07,"t":"2026-10-16T14:45:00Z","v":335841,"vw":35.03794},{"c":35.125,"h":35.13,"l":34.9333,"n":2639,"o":34.99,"t":"2026-10-16T15:00:00Z","v":236800,"vw":35.003268},{"c":34.965,"h":35.155,"l":34.93,"n":2254,"o":35.12,"t":"2026-10-16T15:15:00Z","v":163910,"vw":35.057869},{"c":34.755,"h":35.055,"l":34.735,"n":3191,"o":34.965,"t":"2026-10-16T15:30:00Z","v":304129,"vw":34.879744},{"c":34.845,"h":34.87,"l":34.7,"n":3489,"o":34.755,"t":"2026-10-16T15:45:00Z","v":410610,"vw":34.758144},{"c":34.91,"h":34.91,"l":34.78,"n":2144,"o":34.845,"t":"2026-10-16T16:00:00Z","v":182601,"vw":34.845656},{"c":35.015,"h":35.05,"l":34.9,"n":3628,"o":34.91,"t":"2026-10-16T16:15:00Z","v":352662,"vw":34.974073},{"c":34.905,"h":35.015,"l":34.905,"n":2295,"o":35.015,"t":"2026-10-16T16:30:00Z","v":179796,"vw":34.963888},{"c":34.835,"h":34.945,"l":34.765,"n":3062,"o":34.905,"t":"2026-10-16T16:45:00Z","v":321935,"vw":34.840017},{"c":34.765,"h":34.84,"l":34.66,"n":3093,"o":34.84,"t":"2026-10-16T17:00:00Z","v":399845,"vw":34.731315},{"c":34.68,"h":34.785,"l":34.63,"n":2222,"o":34.765,"t":"2026-10-16T17:15:00Z","v":195076,"vw":34.69548},{"c":34.775,"h":34.825,"l":34.685,"n":2999,"o":34.685,"t":"2026-10-16T17:30:00Z","v":288246,"vw":34.755722},{"c":34.745,"h":34.82,"l":34.715,"n":2296,"o":34.775,"t":"2026-10-16T17:45:00Z","v":273249,"vw":34.774096},{"c":34.385,"h":34.73,"l":34.375,"n":4389,"o":34.73,"t":"2026-10-16T18:00:00Z","v":424492,"vw":34.505054},{"c":34.4,"h":34.43,"l":34.27,"n":3738,"o":34.385,"t":"2026-10-16T18:15:00Z","v":402562,"vw":34.351038},{"c":34.47,"h":34.52,"l":34.345,"n":1869,"o":34.405,"t":"2026-10-16T18:30:00Z","v":140184,"vw":34.441027},{"c":34.495,"h":34.52,"l":34.415,"n":2390,"o":34.47,"t":"2026-10-16T18:45:00Z","v":235924,"vw":34.470779},{"c":34.465,"h":34.495,"l":34.395,"n":2831,"o":34.49,"t":"2026-10-16T19:00:00Z","v":268450,"vw":34.450926},{"c":34.405,"h":34.49,"l":34.385,"n":2333,"o":34.475,"t":"2026-10-16T19:15:00Z","v":210670,"vw":34.438176},{"c":34.48,"h":34.505,"l":34.365,"n":4055,"o":34.405,"t":"2026-10-16T19:30:00Z","v":334941,"vw":34.448107},{"c":34.74,"h":34.835,"l":34.47,"n":13512,"o":34.485,"t":"2026-10-16T19:45:00Z","v":1683026,"vw":34.71226},{"c":34.9025,"h":34.9025,"l":34.73,"n":54,"o":34.74,"t":"2026-10-16T20:00:00Z","v":1277774,"vw":34.749934},{"c":34.73,"h":34.75,"l":34.32,"n":3,"o":34.75,"t":"2026-10-16T20:15:00Z","v":3267,"vw":34.735482},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-16T20:30:00Z","v":1055,"vw":34.6},{"c":35.2003,"h":35.2003,"l":35.2003,"n":1,"o":35.2003,"t":"2026-10-16T21:00:00Z","v":342,"vw":35.2003},{"c":34.6351,"h":34.74,"l":34.6351,"n":4,"o":34.74,"t":"2026-10-16T21:30:00Z","v":367,"vw":34.691255},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-16T22:45:00Z","v":300,"vw":34.6},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-10-16T23:15:00Z","v":148,"vw":34.63},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-16T23:45:00Z","v":200,"vw":34.8},{"c":34.98,"h":34.98,"l":34.89,"n":13,"o":34.89,"t":"2026-10-19T08:00:00Z","v":1616,"vw":34.964117},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-19T08:45:00Z","v":100,"vw":34.92},{"c":34.95,"h":34.95,"l":34.95,"n":2,"o":34.95,"t":"2026-10-19T09:00:00Z","v":150,"vw":34.95},{"c":34.95,"h":34.96,"l":34.95,"n":4,"o":34.96,"t":"2026-10-19T09:30:00Z","v":212,"vw":34.955},{"c":34.81,"h":34.82,"l":34.81,"n":8,"o":34.82,"t":"2026-10-19T10:15:00Z","v":922,"vw":34.816575},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-19T10:30:00Z","v":200,"vw":34.81},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-19T11:15:00Z","v":105,"vw":34.9},{"c":34.75,"h":34.78,"l":34.75,"n":18,"o":34.78,"t":"2026-10-19T11:30:00Z","v":1516,"vw":34.764772},{"c":34.75,"h":34.75,"l":34.75,"n":5,"o":34.75,"t":"2026-10-19T11:45:00Z","v":6015,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-19T12:00:00Z","v":150,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":6,"o":34.75,"t":"2026-10-19T12:15:00Z","v":321,"vw":34.75},{"c":34.66,"h":34.66,"l":34.66,"n":4,"o":34.66,"t":"2026-10-19T12:45:00Z","v":349,"vw":34.66},{"c":34.62,"h":34.7497,"l":34.6131,"n":8,"o":34.6131,"t":"2026-10-19T13:00:00Z","v":1368,"vw":34.689895},{"c":34.61,"h":34.61,"l":34.61,"n":7,"o":34.61,"t":"2026-10-19T13:15:00Z","v":315,"vw":34.61},{"c":34.94,"h":35.13,"l":34.446,"n":2484,"o":34.52,"t":"2026-10-19T13:30:00Z","v":306451,"vw":34.788197},{"c":35.0742,"h":35.2,"l":34.87,"n":2214,"o":34.94,"t":"2026-10-19T13:45:00Z","v":179704,"vw":35.050942},{"c":35.33,"h":35.34,"l":35.08,"n":2953,"o":35.085,"t":"2026-10-19T14:00:00Z","v":313807,"vw":35.211458},{"c":35.755,"h":35.86,"l":35.34,"n":3597,"o":35.34,"t":"2026-10-19T14:15:00Z","v":369054,"vw":35.652526},{"c":35.625,"h":35.785,"l":35.61,"n":2755,"o":35.76,"t":"2026-10-19T14:30:00Z","v":227918,"vw":35.690279},{"c":35.635,"h":35.785,"l":35.555,"n":3091,"o":35.625,"t":"2026-10-19T14:45:00Z","v":331966,"vw":35.657516},{"c":35.635,"h":35.68,"l":35.58,"n":3319,"o":35.635,"t":"2026-10-19T15:00:00Z","v":350028,"vw":35.627453},{"c":35.745,"h":35.7899,"l":35.66,"n":2008,"o":35.66,"t":"2026-10-19T15:15:00Z","v":219890,"vw":35.7338},{"c":35.625,"h":35.765,"l":35.6,"n":1605,"o":35.75,"t":"2026-10-19T15:30:00Z","v":127777,"vw":35.703532},{"c":35.63,"h":35.68,"l":35.575,"n":2009,"o":35.622,"t":"2026-10-19T15:45:00Z","v":154258,"vw":35.633427},{"c":35.57,"h":35.64,"l":35.505,"n":1629,"o":35.625,"t":"2026-10-19T16:00:00Z","v":118149,"vw":35.556117},{"c":35.46,"h":35.58,"l":35.38,"n":2005,"o":35.565,"t":"2026-10-19T16:15:00Z","v":218575,"vw":35.488266},{"c":35.39,"h":35.475,"l":35.325,"n":1390,"o":35.46,"t":"2026-10-19T16:30:00Z","v":99475,"vw":35.390773},{"c":35.315,"h":35.39,"l":35.295,"n":1267,"o":35.385,"t":"2026-10-19T16:45:00Z","v":88995,"vw":35.342762},{"c":35.295,"h":35.31,"l":35.205,"n":1546,"o":35.31,"t":"2026-10-19T17:00:00Z","v":177445,"vw":35.262901},{"c":35.305,"h":35.355,"l":35.27,"n":1978,"o":35.3,"t":"2026-10-19T17:15:00Z","v":186907,"vw":35.31357},{"c":35.355,"h":35.395,"l":35.27,"n":1920,"o":35.31,"t":"2026-10-19T17:30:00Z","v":141427,"vw":35.326167},{"c":35.485,"h":35.49,"l":35.31,"n":2505,"o":35.355,"t":"2026-10-19T17:45:00Z","v":320593,"vw":35.403339},{"c":35.475,"h":35.538,"l":35.42,"n":3282,"o":35.49,"t":"2026-10-19T18:00:00Z","v":331409,"vw":35.455065},{"c":35.405,"h":35.53,"l":35.39,"n":1735,"o":35.475,"t":"2026-10-19T18:15:00Z","v":100922,"vw":35.458177},{"c":35.43,"h":35.455,"l":35.365,"n":2073,"o":35.405,"t":"2026-10-19T18:30:00Z","v":160658,"vw":35.402543},{"c":35.295,"h":35.445,"l":35.29,"n":1768,"o":35.425,"t":"2026-10-19T18:45:00Z","v":124662,"vw":35.351146},{"c":35.215,"h":35.315,"l":35.21,"n":2489,"o":35.3,"t":"2026-10-19T19:00:00Z","v":215085,"vw":35.272653},{"c":35.32,"h":35.325,"l":35.21,"n":2637,"o":35.215,"t":"2026-10-19T19:15:00Z","v":254725,"vw":35.271451},{"c":35.3,"h":35.38,"l":35.295,"n":2825,"o":35.315,"t":"2026-10-19T19:30:00Z","v":235929,"vw":35.335212},{"c":35.415,"h":35.4799,"l":35.305,"n":10573,"o":35.305,"t":"2026-10-19T19:45:00Z","v":1161199,"vw":35.406664},{"c":35.4,"h":35.415,"l":35.2,"n":71,"o":35.415,"t":"2026-10-19T20:00:00Z","v":695429,"vw":35.409944},{"c":35.41,"h":35.5,"l":35.41,"n":2,"o":35.5,"t":"2026-10-19T20:15:00Z","v":16882,"vw":35.413465},{"c":35.4861,"h":35.4861,"l":35.4861,"n":2,"o":35.4861,"t":"2026-10-19T21:30:00Z","v":785,"vw":35.4861},{"c":35.3481,"h":35.3481,"l":35.3481,"n":2,"o":35.3481,"t":"2026-10-19T21:45:00Z","v":517,"vw":35.3481},{"c":35.41,"h":35.41,"l":35.41,"n":5,"o":35.41,"t":"2026-10-19T22:15:00Z","v":462,"vw":35.41},{"c":35.3045,"h":35.38,"l":35.3045,"n":6,"o":35.38,"t":"2026-10-19T22:30:00Z","v":424,"vw":35.343922},{"c":35.331,"h":35.331,"l":35.331,"n":1,"o":35.331,"t":"2026-10-19T23:45:00Z","v":100,"vw":35.331},{"c":35.46,"h":35.5,"l":35.46,"n":4,"o":35.5,"t":"2026-10-20T08:00:00Z","v":658,"vw":35.492048},{"c":35.46,"h":35.46,"l":35.38,"n":2,"o":35.38,"t":"2026-10-20T12:30:00Z","v":1150,"vw":35.418261},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-10-20T12:45:00Z","v":764,"vw":35.5},{"c":35.43,"h":35.49,"l":35.43,"n":19,"o":35.49,"t":"2026-10-20T13:00:00Z","v":1401,"vw":35.461412},{"c":35.46,"h":35.73,"l":35.35,"n":58,"o":35.36,"t":"2026-10-20T13:15:00Z","v":5948,"vw":35.559163},{"c":35.49,"h":35.75,"l":35.31,"n":2782,"o":35.55,"t":"2026-10-20T13:30:00Z","v":429835,"vw":35.484068},{"c":35.74,"h":35.77,"l":35.42,"n":2145,"o":35.51,"t":"2026-10-20T13:45:00Z","v":165622,"vw":35.601156},{"c":35.3701,"h":35.74,"l":35.36,"n":1730,"o":35.74,"t":"2026-10-20T14:00:00Z","v":117985,"vw":35.518466},{"c":35.37,"h":35.46,"l":35.3,"n":2445,"o":35.375,"t":"2026-10-20T14:15:00Z","v":242827,"vw":35.376583},{"c":35.45,"h":35.52,"l":35.355,"n":1978,"o":35.37,"t":"2026-10-20T14:30:00Z","v":136301,"vw":35.430141},{"c":35.525,"h":35.58,"l":35.39,"n":2047,"o":35.445,"t":"2026-10-20T14:45:00Z","v":155144,"vw":35.469492},{"c":35.52,"h":35.56,"l":35.41,"n":2463,"o":35.525,"t":"2026-10-20T15:00:00Z","v":177181,"vw":35.490689},{"c":35.485,"h":35.55,"l":35.41,"n":2023,"o":35.53,"t":"2026-10-20T15:15:00Z","v":135210,"vw":35.48991},{"c":35.575,"h":35.6,"l":35.435,"n":1578,"o":35.48,"t":"2026-10-20T15:30:00Z","v":123038,"vw":35.516948},{"c":35.43,"h":35.58,"l":35.4,"n":1764,"o":35.57,"t":"2026-10-20T15:45:00Z","v":117636,"vw":35.486275},{"c":35.545,"h":35.59,"l":35.43,"n":1816,"o":35.43,"t":"2026-10-20T16:00:00Z","v":132686,"vw":35.536466},{"c":35.545,"h":35.56,"l":35.505,"n":1283,"o":35.545,"t":"2026-10-20T16:15:00Z","v":87673,"vw":35.52501},{"c":35.77,"h":35.78,"l":35.48,"n":2866,"o":35.545,"t":"2026-10-20T16:30:00Z","v":234140,"vw":35.660056},{"c":35.725,"h":35.8,"l":35.65,"n":1804,"o":35.77,"t":"2026-10-20T16:45:00Z","v":130229,"vw":35.720171},{"c":35.61,"h":35.755,"l":35.58,"n":1373,"o":35.73,"t":"2026-10-20T17:00:00Z","v":83399,"vw":35.663136},{"c":35.655,"h":35.66,"l":35.605,"n":1666,"o":35.615,"t":"2026-10-20T17:15:00Z","v":127469,"vw":35.632781},{"c":35.71,"h":35.73,"l":35.65,"n":1543,"o":35.655,"t":"2026-10-20T17:30:00Z","v":105063,"vw":35.696764},{"c":35.75,"h":35.75,"l":35.695,"n":1222,"o":35.72,"t":"2026-10-20T17:45:00Z","v":67795,"vw":35.711215},{"c":35.685,"h":35.76,"l":35.66,"n":1418,"o":35.75,"t":"2026-10-20T18:00:00Z","v":100528,"vw":35.696742},{"c":35.685,"h":35.74,"l":35.67,"n":1502,"o":35.69,"t":"2026-10-20T18:15:00Z","v":144383,"vw":35.705231},{"c":35.685,"h":35.705,"l":35.655,"n":1760,"o":35.685,"t":"2026-10-20T18:30:00Z","v":168917,"vw":35.68504},{"c":35.75,"h":35.77,"l":35.685,"n":1646,"o":35.685,"t":"2026-10-20T18:45:00Z","v":151242,"vw":35.733991},{"c":35.675,"h":35.77,"l":35.605,"n":2453,"o":35.75,"t":"2026-10-20T19:00:00Z","v":238251,"vw":35.702902},{"c":35.715,"h":35.745,"l":35.625,"n":2858,"o":35.675,"t":"2026-10-20T19:15:00Z","v":603570,"vw":35.708225},{"c":35.555,"h":35.74,"l":35.47,"n":3173,"o":35.715,"t":"2026-10-20T19:30:00Z","v":236675,"vw":35.609456},{"c":35.44,"h":35.61,"l":35.345,"n":9460,"o":35.555,"t":"2026-10-20T19:45:00Z","v":1067285,"vw":35.443651},{"c":35.42,"h":35.44,"l":35.42,"n":30,"o":35.44,"t":"2026-10-20T20:00:00Z","v":680713,"vw":35.420037},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-20T20:15:00Z","v":502,"vw":35.4},{"c":35.2911,"h":35.2911,"l":35.2911,"n":1,"o":35.2911,"t":"2026-10-20T20:45:00Z","v":200,"vw":35.2911},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T21:00:00Z","v":750,"vw":35.5},{"c":35.25,"h":35.28,"l":35.25,"n":2,"o":35.28,"t":"2026-10-20T21:30:00Z","v":387,"vw":35.265659},{"c":35.4808,"h":35.4808,"l":35.4808,"n":1,"o":35.4808,"t":"2026-10-20T23:30:00Z","v":100,"vw":35.4808},{"c":35.2069,"h":35.25,"l":35.2069,"n":37,"o":35.25,"t":"2026-10-21T08:00:00Z","v":3217,"vw":35.213731},{"c":35.28,"h":35.28,"l":35.28,"n":40,"o":35.28,"t":"2026-10-21T08:15:00Z","v":1772,"vw":35.28},{"c":35.443,"h":35.443,"l":35.443,"n":1,"o":35.443,"t":"2026-10-21T09:30:00Z","v":100,"vw":35.443},{"c":35.44,"h":35.44,"l":35.43,"n":5,"o":35.43,"t":"2026-10-21T10:15:00Z","v":798,"vw":35.431979},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-21T11:00:00Z","v":148,"vw":35.44},{"c":35.42,"h":35.42,"l":35.42,"n":3,"o":35.42,"t":"2026-10-21T11:30:00Z","v":300,"vw":35.42},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-21T12:00:00Z","v":148,"vw":35.45},{"c":35.5,"h":35.5,"l":35.46,"n":8,"o":35.46,"t":"2026-10-21T13:00:00Z","v":1085,"vw":35.480202},{"c":35.45,"h":35.57,"l":35.45,"n":10,"o":35.57,"t":"2026-10-21T13:15:00Z","v":1351,"vw":35.503334},{"c":34.88,"h":35.31,"l":34.65,"n":4271,"o":35.14,"t":"2026-10-21T13:30:00Z","v":549201,"vw":34.908055},{"c":34.84,"h":35.145,"l":34.83,"n":2066,"o":34.9,"t":"2026-10-21T13:45:00Z","v":179595,"vw":34.961965},{"c":34.815,"h":34.855,"l":34.615,"n":2700,"o":34.84,"t":"2026-10-21T14:00:00Z","v":253506,"vw":34.739338},{"c":34.765,"h":34.915,"l":34.765,"n":2418,"o":34.815,"t":"2026-10-21T14:15:00Z","v":231277,"vw":34.841118},{"c":34.7,"h":34.81,"l":34.7,"n":1993,"o":34.76,"t":"2026-10-21T14:30:00Z","v":170554,"vw":34.745096},{"c":34.575,"h":34.705,"l":34.57,"n":1715,"o":34.69,"t":"2026-10-21T14:45:00Z","v":131017,"vw":34.621157},{"c":34.53,"h":34.595,"l":34.415,"n":2544,"o":34.565,"t":"2026-10-21T15:00:00Z","v":241496,"vw":34.49151},{"c":34.545,"h":34.59,"l":34.475,"n":1862,"o":34.53,"t":"2026-10-21T15:15:00Z","v":154373,"vw":34.530711},{"c":34.555,"h":34.575,"l":34.48,"n":1885,"o":34.54,"t":"2026-10-21T15:30:00Z","v":152458,"vw":34.535126},{"c":34.485,"h":34.56,"l":34.485,"n":1226,"o":34.555,"t":"2026-10-21T15:45:00Z","v":106189,"vw":34.520869},{"c":34.4,"h":34.495,"l":34.35,"n":2045,"o":34.49,"t":"2026-10-21T16:00:00Z","v":224329,"vw":34.400024},{"c":34.435,"h":34.465,"l":34.395,"n":1294,"o":34.395,"t":"2026-10-21T16:15:00Z","v":116905,"vw":34.41478},{"c":34.38,"h":34.515,"l":34.355,"n":2936,"o":34.44,"t":"2026-10-21T16:30:00Z","v":326688,"vw":34.464893},{"c":34.295,"h":34.395,"l":34.26,"n":1530,"o":34.37,"t":"2026-10-21T16:45:00Z","v":132778,"vw":34.316599},{"c":34.32,"h":34.425,"l":34.295,"n":1924,"o":34.295,"t":"2026-10-21T17:00:00Z","v":215426,"vw":34.346171},{"c":34.43,"h":34.435,"l":34.31,"n":1455,"o":34.32,"t":"2026-10-21T17:15:00Z","v":121951,"vw":34.360147},{"c":34.76,"h":34.76,"l":34.41,"n":2137,"o":34.435,"t":"2026-10-21T17:30:00Z","v":251981,"vw":34.565708},{"c":34.71,"h":34.76,"l":34.685,"n":490,"o":34.75,"t":"2026-10-21T17:45:00Z","v":35949,"vw":34.718518}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06570296418736601,"strike":36.6757410468415,"iv":0.5604094482744322,"gamma":0.12618928144542102,"theta":-0.06237180117552926,"vega":0.004516123404057131,"rho":0.0002021859471539075,"breakevenPct":5.867869214893729},{"delta":0.15,"premium":0.5392181455076714,"strike":44.40363575846119,"iv":2.8451862985838203,"gamma":0.037025195782806955,"theta":-0.42263379750284663,"vega":0.006106964534083674,"rho":0.0002670683564338339,"breakevenPct":29.499651070361235},{"delta":0.2,"premium":0.5568882649494025,"strike":39.823739163967694,"iv":1.9663070828771232,"gamma":0.06564093657809349,"theta":-0.3548344739195235,"vega":0.007340182113356488,"rho":0.00036416757344195314,"breakevenPct":16.35391853887652},{"delta":0.25,"premium":0.8072291253876427,"strike":40.68469274300278,"iv":2.459697193516833,"gamma":0.1034298501343748,"theta":-0.47923896322631143,"vega":0.008259358337886992,"rho":0.0004513521959447417,"breakevenPct":19.556034774212417},{"delta":0.3,"premium":0.2481710914454277,"strike":35.443215339233035,"iv":0.5141233038348083,"gamma":0.261408407079646,"theta":-0.11504896755162242,"vega":0.0088476401179941,"rho":0.0005857199224450256,"breakevenPct":2.8422026528698034},{"delta":0.35,"premium":0.30716814159292033,"strike":35.258849557522126,"iv":0.5109522123893805,"gamma":0.27766946902654865,"theta":-0.12072743362831859,"vega":0.009326991150442478,"rho":0.0006796807895514632,"breakevenPct":2.4809615303703927},{"delta":0.4,"premium":0.366165191740413,"strike":35.07448377581121,"iv":0.5077811209439528,"gamma":0.29393053097345134,"theta":-0.12640589970501476,"vega":0.009806342182890856,"rho":0.000773641656657901,"breakevenPct":2.1197204078709815},{"delta":0.45,"premium":0.43583115183246074,"strike":34.90248691099477,"iv":0.5054273560209424,"gamma":0.30133861256544503,"theta":-0.1286219895287958,"vega":0.010019502617801048,"rho":0.0008669056238345292,"breakevenPct":1.8248611520738431},{"delta":0.5,"premium":0.512729057591623,"strike":34.73887434554974,"iv":0.5036276178010471,"gamma":0.30274568062827223,"theta":-0.1284910994764398,"vega":0.010052225130890052,"rho":0.000959697195756723,"breakevenPct":1.5749990005513996},{"delta":0.55,"premium":0.5896269633507855,"strike":34.57526178010471,"iv":0.5018278795811518,"gamma":0.3041527486910995,"theta":-0.12836020942408377,"vega":0.010084947643979058,"rho":0.001052488767678917,"breakevenPct":1.3251368490289557},{"delta":0.6,"premium":0.6886883488205862,"strike":34.40350250178699,"iv":0.5039335239456755,"gamma":0.29555553967119375,"theta":-0.12582966404574697,"vega":0.009849106504646175,"rho":0.001144293840303111,"breakevenPct":1.1156630186070544},{"delta":0.65,"premium":0.8066297355253754,"strike":34.22480343102216,"iv":0.5093659756969264,"gamma":0.2784361686919228,"theta":-0.12125496783416725,"vega":0.009384488920657613,"rho":0.0012352585616734536,"breakevenPct":0.9405940543078366},{"delta":0.7,"premium":0.9245711222301645,"strike":34.046104360257324,"iv":0.5147984274481773,"gamma":0.2613167977126519,"theta":-0.11668027162258757,"vega":0.00891987133666905,"rho":0.001326223283043796,"breakevenPct":0.7655250900086191},{"delta":0.75,"premium":1.345526315789474,"strike":33.593201754385966,"iv":0.616977485380117,"gamma":0.21499978070175438,"theta":-0.12105957602339182,"vega":0.008040643274853801,"rho":0.00140103198934043,"breakevenPct":0.6734708836635641},{"delta":0.8,"premium":1.8718421052631584,"strike":33.04495614035088,"iv":0.7527961988304095,"gamma":0.15853048245614032,"theta":-0.12855226608187137,"vega":0.007017251461988304,"rho":0.0014702231054901408,"breakevenPct":0.6102816470653744},{"delta":0.85,"premium":2.3842307692307703,"strike":32.50961538461539,"iv":0.8832307692307698,"gamma":0.10322115384615375,"theta":-0.13522980769230777,"vega":0.005991346153846155,"rho":0.0015402018307331283,"breakevenPct":0.5441468198996076},{"delta":0.9,"premium":1.6188000000000005,"strike":33.15272727272727,"iv":0.4878887272727274,"gamma":0.14272399999999993,"theta":-0.057497454545454546,"vega":0.00447490909090909,"rho":0.001683534802920116,"breakevenPct":0.19169362549279978}],"put":[{"delta":0.1,"premium":0.3422372024437823,"strike":27.655255951124353,"iv":2.5380426805736294,"gamma":0.026757848326067125,"theta":-0.27890591118248564,"vega":0.004609174510200096,"rho":-0.00021860403461072903,"breakevenPct":21.29947054118838},{"delta":0.15,"premium":0.3367895211427696,"strike":30.94584025437816,"iv":1.5564656064290676,"gamma":0.05722211820359753,"theta":-0.2276680589438689,"vega":0.006121994757871197,"rho":-0.00031816618535978957,"breakevenPct":11.80218777341768},{"delta":0.2,"premium":0.1530769230769231,"strike":33.61538461538461,"iv":0.5202153846153846,"gamma":0.20748461538461538,"theta":-0.09139230769230769,"vega":0.0070846153846153845,"rho":-0.0004191388489982841,"breakevenPct":3.5807298881783813},{"delta":0.25,"premium":0.19998123827392122,"strike":33.849906191369605,"iv":0.5088645403377111,"gamma":0.24078667917448407,"theta":-0.1013360225140713,"vega":0.008069606003752346,"rho":-0.000520594793709562,"breakevenPct":3.0401240366065756},{"delta":0.3,"premium":0.2529338842975207,"strike":34.06198347107438,"iv":0.5018107438016529,"gamma":0.2672198347107438,"theta":-0.10986942148760331,"vega":0.008873553719008264,"rho":-0.0006220403309115256,"breakevenPct":2.5816176724481656},{"delta":0.35,"premium":0.31663911845730025,"strike":34.23415977961432,"iv":0.5023961432506887,"gamma":0.28144159779614325,"theta":-0.11589559228650138,"vega":0.009355647382920109,"rho":-0.000723467365874708,"breakevenPct":2.2690659525802377},{"delta":0.4,"premium":0.38034435261707994,"strike":34.40633608815427,"iv":0.5029815426997245,"gamma":0.2956633608815427,"theta":-0.12192176308539945,"vega":0.009837741046831956,"rho":-0.0008248944008378906,"breakevenPct":1.9565142327123093},{"delta":0.45,"premium":0.45179793415106523,"strike":34.57359586830213,"iv":0.5019311168495804,"gamma":0.3040329244673983,"theta":-0.12467010974822466,"vega":0.010085280826339573,"rho":-0.0009265146715524454,"breakevenPct":1.6804554555508782},{"delta":0.5,"premium":0.5324951581665591,"strike":34.73499031633312,"iv":0.49892918011620396,"gamma":0.3054209167204648,"theta":-0.12350806972240155,"vega":0.010053001936733376,"rho":-0.0010283654691282866,"breakevenPct":1.4479321188112328},{"delta":0.55,"premium":0.6131923821820531,"strike":34.89638476436411,"iv":0.4959272433828276,"gamma":0.3068089089735313,"theta":-0.12234602969657844,"vega":0.01002072304712718,"rho":-0.0011302162667041278,"breakevenPct":1.2154087820715873},{"delta":0.6,"premium":0.7101425438596493,"strike":35.06542397660819,"iv":0.4956486842105263,"gamma":0.30135387426900584,"theta":-0.11968961988304093,"vega":0.009829897660818713,"rho":-0.0012330051628156446,"breakevenPct":1.0076892875708379},{"delta":0.65,"premium":0.8362390350877195,"strike":35.24817251461988,"iv":0.5002539473684211,"gamma":0.2836272660818713,"theta":-0.11435336257309942,"vega":0.009354751461988303,"rho":-0.0013374763473626469,"breakevenPct":0.8444504263588333},{"delta":0.7,"premium":0.9623355263157894,"strike":35.43092105263158,"iv":0.5048592105263159,"gamma":0.2659006578947368,"theta":-0.10901710526315789,"vega":0.008879605263157894,"rho":-0.001441947531909649,"breakevenPct":0.6812115651468291},{"delta":0.75,"premium":1.6877112135176653,"strike":36.12135176651306,"iv":0.754831797235023,"gamma":0.1654611367127496,"theta":-0.14993870967741937,"vega":0.008142242703533026,"rho":-0.0015798486183935085,"breakevenPct":0.7819030312767806},{"delta":0.8,"premium":2.4327188940092173,"strike":36.88940092165899,"iv":0.9297165898617512,"gamma":0.11837972350230413,"theta":-0.162841935483871,"vega":0.007143778801843317,"rho":-0.0017202552072244446,"breakevenPct":0.7155106536528684},{"delta":0.85,"premium":5.402295533603056,"strike":39.79933540905949,"iv":1.651504388818537,"gamma":0.05708084651922266,"theta":-0.24050858692625898,"vega":0.006055327257655268,"rho":-0.0019940640856030566,"breakevenPct":0.8873652918702358},{"delta":0.9,"premium":7.854409676799023,"strike":42.342977106579696,"iv":1.9357678483435592,"gamma":0.034822878296015915,"theta":-0.2089823220109112,"vega":0.004609002159035847,"rho":-0.0022386117131680565,"breakevenPct":0.6236351252537726}]},"raw":{"call":[{"delta":0.1,"premium":0.06570296418736601,"strike":36.6757410468415,"iv":0.5604094482744322,"gamma":0.12618928144542102,"theta":-0.06237180117552926,"vega":0.004516123404057131,"rho":0.0002021859471539075,"breakevenPct":5.867869214893729},{"delta":0.15,"premium":0.5392181455076714,"strike":44.40363575846119,"iv":2.8451862985838203,"gamma":0.037025195782806955,"theta":-0.42263379750284663,"vega":0.006106964534083674,"rho":0.0002670683564338339,"breakevenPct":29.499651070361235},{"delta":0.2,"premium":0.5568882649494025,"strike":39.823739163967694,"iv":1.9663070828771232,"gamma":0.06564093657809349,"theta":-0.3548344739195235,"vega":0.007340182113356488,"rho":0.00036416757344195314,"breakevenPct":16.35391853887652},{"delta":0.25,"premium":0.8072291253876427,"strike":40.68469274300278,"iv":2.459697193516833,"gamma":0.1034298501343748,"theta":-0.47923896322631143,"vega":0.008259358337886992,"rho":0.0004513521959447417,"breakevenPct":19.556034774212417},{"delta":0.3,"premium":0.2481710914454277,"strike":35.443215339233035,"iv":0.5141233038348083,"gamma":0.261408407079646,"theta":-0.11504896755162242,"vega":0.0088476401179941,"rho":0.0005857199224450256,"breakevenPct":2.8422026528698034},{"delta":0.35,"premium":0.30716814159292033,"strike":35.258849557522126,"iv":0.5109522123893805,"gamma":0.27766946902654865,"theta":-0.12072743362831859,"vega":0.009326991150442478,"rho":0.0006796807895514632,"breakevenPct":2.4809615303703927},{"delta":0.4,"premium":0.366165191740413,"strike":35.07448377581121,"iv":0.5077811209439528,"gamma":0.29393053097345134,"theta":-0.12640589970501476,"vega":0.009806342182890856,"rho":0.000773641656657901,"breakevenPct":2.1197204078709815},{"delta":0.45,"premium":0.43583115183246074,"strike":34.90248691099477,"iv":0.5054273560209424,"gamma":0.30133861256544503,"theta":-0.1286219895287958,"vega":0.010019502617801048,"rho":0.0008669056238345292,"breakevenPct":1.8248611520738431},{"delta":0.5,"premium":0.512729057591623,"strike":34.73887434554974,"iv":0.5036276178010471,"gamma":0.30274568062827223,"theta":-0.1284910994764398,"vega":0.010052225130890052,"rho":0.000959697195756723,"breakevenPct":1.5749990005513996},{"delta":0.55,"premium":0.5896269633507855,"strike":34.57526178010471,"iv":0.5018278795811518,"gamma":0.3041527486910995,"theta":-0.12836020942408377,"vega":0.010084947643979058,"rho":0.001052488767678917,"breakevenPct":1.3251368490289557},{"delta":0.6,"premium":0.6886883488205862,"strike":34.40350250178699,"iv":0.5039335239456755,"gamma":0.29555553967119375,"theta":-0.12582966404574697,"vega":0.009849106504646175,"rho":0.001144293840303111,"breakevenPct":1.1156630186070544},{"delta":0.65,"premium":0.8066297355253754,"strike":34.22480343102216,"iv":0.5093659756969264,"gamma":0.2784361686919228,"theta":-0.12125496783416725,"vega":0.009384488920657613,"rho":0.0012352585616734536,"breakevenPct":0.9405940543078366},{"delta":0.7,"premium":0.9245711222301645,"strike":34.046104360257324,"iv":0.5147984274481773,"gamma":0.2613167977126519,"theta":-0.11668027162258757,"vega":0.00891987133666905,"rho":0.001326223283043796,"breakevenPct":0.7655250900086191},{"delta":0.75,"premium":1.345526315789474,"strike":33.593201754385966,"iv":0.616977485380117,"gamma":0.21499978070175438,"theta":-0.12105957602339182,"vega":0.008040643274853801,"rho":0.00140103198934043,"breakevenPct":0.6734708836635641},{"delta":0.8,"premium":1.8718421052631584,"strike":33.04495614035088,"iv":0.7527961988304095,"gamma":0.15853048245614032,"theta":-0.12855226608187137,"vega":0.007017251461988304,"rho":0.0014702231054901408,"breakevenPct":0.6102816470653744},{"delta":0.85,"premium":2.3842307692307703,"strike":32.50961538461539,"iv":0.8832307692307698,"gamma":0.10322115384615375,"theta":-0.13522980769230777,"vega":0.005991346153846155,"rho":0.0015402018307331283,"breakevenPct":0.5441468198996076},{"delta":0.9,"premium":1.6188000000000005,"strike":33.15272727272727,"iv":0.4878887272727274,"gamma":0.14272399999999993,"theta":-0.057497454545454546,"vega":0.00447490909090909,"rho":0.001683534802920116,"breakevenPct":0.19169362549279978}],"put":[{"delta":0.1,"premium":0.3422372024437823,"strike":27.655255951124353,"iv":2.5380426805736294,"gamma":0.026757848326067125,"theta":-0.27890591118248564,"vega":0.004609174510200096,"rho":-0.00021860403461072903,"breakevenPct":21.29947054118838},{"delta":0.15,"premium":0.3367895211427696,"strike":30.94584025437816,"iv":1.5564656064290676,"gamma":0.05722211820359753,"theta":-0.2276680589438689,"vega":0.006121994757871197,"rho":-0.00031816618535978957,"breakevenPct":11.80218777341768},{"delta":0.2,"premium":0.1530769230769231,"strike":33.61538461538461,"iv":0.5202153846153846,"gamma":0.20748461538461538,"theta":-0.09139230769230769,"vega":0.0070846153846153845,"rho":-0.0004191388489982841,"breakevenPct":3.5807298881783813},{"delta":0.25,"premium":0.19998123827392122,"strike":33.849906191369605,"iv":0.5088645403377111,"gamma":0.24078667917448407,"theta":-0.1013360225140713,"vega":0.008069606003752346,"rho":-0.000520594793709562,"breakevenPct":3.0401240366065756},{"delta":0.3,"premium":0.2529338842975207,"strike":34.06198347107438,"iv":0.5018107438016529,"gamma":0.2672198347107438,"theta":-0.10986942148760331,"vega":0.008873553719008264,"rho":-0.0006220403309115256,"breakevenPct":2.5816176724481656},{"delta":0.35,"premium":0.31663911845730025,"strike":34.23415977961432,"iv":0.5023961432506887,"gamma":0.28144159779614325,"theta":-0.11589559228650138,"vega":0.009355647382920109,"rho":-0.000723467365874708,"breakevenPct":2.2690659525802377},{"delta":0.4,"premium":0.38034435261707994,"strike":34.40633608815427,"iv":0.5029815426997245,"gamma":0.2956633608815427,"theta":-0.12192176308539945,"vega":0.009837741046831956,"rho":-0.0008248944008378906,"breakevenPct":1.9565142327123093},{"delta":0.45,"premium":0.45179793415106523,"strike":34.57359586830213,"iv":0.5019311168495804,"gamma":0.3040329244673983,"theta":-0.12467010974822466,"vega":0.010085280826339573,"rho":-0.0009265146715524454,"breakevenPct":1.6804554555508782},{"delta":0.5,"premium":0.5324951581665591,"strike":34.73499031633312,"iv":0.49892918011620396,"gamma":0.3054209167204648,"theta":-0.12350806972240155,"vega":0.010053001936733376,"rho":-0.0010283654691282866,"breakevenPct":1.4479321188112328},{"delta":0.55,"premium":0.6131923821820531,"strike":34.89638476436411,"iv":0.4959272433828276,"gamma":0.3068089089735313,"theta":-0.12234602969657844,"vega":0.01002072304712718,"rho":-0.0011302162667041278,"breakevenPct":1.2154087820715873},{"delta":0.6,"premium":0.7101425438596493,"strike":35.06542397660819,"iv":0.4956486842105263,"gamma":0.30135387426900584,"theta":-0.11968961988304093,"vega":0.009829897660818713,"rho":-0.0012330051628156446,"breakevenPct":1.0076892875708379},{"delta":0.65,"premium":0.8362390350877195,"strike":35.24817251461988,"iv":0.5002539473684211,"gamma":0.2836272660818713,"theta":-0.11435336257309942,"vega":0.009354751461988303,"rho":-0.0013374763473626469,"breakevenPct":0.8444504263588333},{"delta":0.7,"premium":0.9623355263157894,"strike":35.43092105263158,"iv":0.5048592105263159,"gamma":0.2659006578947368,"theta":-0.10901710526315789,"vega":0.008879605263157894,"rho":-0.001441947531909649,"breakevenPct":0.6812115651468291},{"delta":0.75,"premium":1.6877112135176653,"strike":36.12135176651306,"iv":0.754831797235023,"gamma":0.1654611367127496,"theta":-0.14993870967741937,"vega":0.008142242703533026,"rho":-0.0015798486183935085,"breakevenPct":0.7819030312767806},{"delta":0.8,"premium":2.4327188940092173,"strike":36.88940092165899,"iv":0.9297165898617512,"gamma":0.11837972350230413,"theta":-0.162841935483871,"vega":0.007143778801843317,"rho":-0.0017202552072244446,"breakevenPct":0.7155106536528684},{"delta":0.85,"premium":5.402295533603056,"strike":39.79933540905949,"iv":1.651504388818537,"gamma":0.05708084651922266,"theta":-0.24050858692625898,"vega":0.006055327257655268,"rho":-0.0019940640856030566,"breakevenPct":0.8873652918702358},{"delta":0.9,"premium":7.854409676799023,"strike":42.342977106579696,"iv":1.9357678483435592,"gamma":0.034822878296015915,"theta":-0.2089823220109112,"vega":0.004609002159035847,"rho":-0.0022386117131680565,"breakevenPct":0.6236351252537726}]}},"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"}}