{"symbol":"OR","url":"https://intraalpha.com/companies/OR","capturedAt":"2026-10-22T23:19:53.262Z","state":"ready","quote":{"symbol":"OR","last_price":33.33,"prev_close":34.81,"regular_close":33.33,"change":-1.48,"change_pct":-4.2517,"regular_change":-1.48,"regular_change_pct":-4.2517,"extended_change":0,"extended_change_pct":0,"bid":32.68,"ask":36.25,"bid_size":300,"ask_size":100,"volume":781484,"vwap":33.270486,"open":33.89,"high":33.89,"low":32.83,"close":33.33,"trade_count":13039,"last_trade_at":"2026-10-22T23:00:00.003948723Z","last_quote_at":"2026-10-22T21:13:23.833176856Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:19:49.677058434-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OR","fetched_at":"2026-10-22T23:19:52.563551+00:00","name":"Osisko Gold Ro","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Osisko Gold Royalties Ltd acquires and manages precious metals and other royalties, transfers and acquisitions and other interests in Canada and internationally. The company is headquartered in Montreal, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6520040000,"ebitda":330349000,"pe_ratio":23.05,"peg_ratio":0,"book_value":7.92,"dividend_per_share":0.23,"dividend_yield":0.0066,"eps":1.51,"revenue_ttm":362742000,"gross_profit_ttm":351374000,"profit_margin":0.78,"operating_margin_ttm":0.77,"return_on_assets_ttm":0.106,"return_on_equity_ttm":0.204,"quarterly_earnings_growth":0.924,"quarterly_revenue_growth":0.62,"analyst_target_price":43.75,"analyst_number":5,"beta":1.353,"fifty_two_week_high":47.8,"fifty_two_week_low":27.49,"fifty_day_ma":35.51,"two_hundred_day_ma":36.87,"shares_outstanding":187304000,"forward_pe":27.93,"price_to_sales":17.99,"price_to_book":4.553,"ev_to_revenue":19.04,"ev_to_ebitda":18.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:19:52.563551+00:00"},"optionObservedAt":"2026-10-22T19:57:58.238Z","bars":[{"c":34.28,"h":34.28,"l":34.1,"n":4,"o":34.1,"t":"2026-10-15T11:45:00Z","v":400,"vw":34.19},{"c":33.85,"h":33.86,"l":33.85,"n":2,"o":33.86,"t":"2026-10-15T12:30:00Z","v":550,"vw":33.854545},{"c":33.55,"h":34.02,"l":33.5,"n":135,"o":33.84,"t":"2026-10-15T13:30:00Z","v":15593,"vw":33.851468},{"c":33.94,"h":33.94,"l":33.54,"n":159,"o":33.59,"t":"2026-10-15T13:35:00Z","v":8685,"vw":33.76077},{"c":33.8,"h":33.9,"l":33.8,"n":78,"o":33.895,"t":"2026-10-15T13:40:00Z","v":1648,"vw":33.859},{"c":33.73,"h":33.87,"l":33.7,"n":214,"o":33.76,"t":"2026-10-15T13:45:00Z","v":7261,"vw":33.749544},{"c":33.72,"h":33.76,"l":33.7,"n":73,"o":33.71,"t":"2026-10-15T13:50:00Z","v":2992,"vw":33.718165},{"c":33.76,"h":33.765,"l":33.72,"n":32,"o":33.73,"t":"2026-10-15T13:55:00Z","v":1049,"vw":33.745437},{"c":33.755,"h":33.77,"l":33.7,"n":135,"o":33.73,"t":"2026-10-15T14:00:00Z","v":3998,"vw":33.736309},{"c":33.71,"h":33.75,"l":33.7,"n":98,"o":33.73,"t":"2026-10-15T14:05:00Z","v":4678,"vw":33.720865},{"c":33.73,"h":33.73,"l":33.685,"n":123,"o":33.69,"t":"2026-10-15T14:10:00Z","v":4047,"vw":33.704082},{"c":33.865,"h":33.865,"l":33.67,"n":214,"o":33.76,"t":"2026-10-15T14:15:00Z","v":11695,"vw":33.743397},{"c":34.01,"h":34.01,"l":33.86,"n":142,"o":33.88,"t":"2026-10-15T14:20:00Z","v":5849,"vw":33.955616},{"c":34.14,"h":34.21,"l":34,"n":162,"o":34.02,"t":"2026-10-15T14:25:00Z","v":7706,"vw":34.114855},{"c":34.19,"h":34.19,"l":34.12,"n":66,"o":34.17,"t":"2026-10-15T14:30:00Z","v":2306,"vw":34.158396},{"c":34.34,"h":34.34,"l":34.2,"n":183,"o":34.2,"t":"2026-10-15T14:35:00Z","v":8494,"vw":34.263468},{"c":34.26,"h":34.36,"l":34.235,"n":174,"o":34.32,"t":"2026-10-15T14:40:00Z","v":10035,"vw":34.281926},{"c":34.28,"h":34.3,"l":34.23,"n":160,"o":34.27,"t":"2026-10-15T14:45:00Z","v":9194,"vw":34.267288},{"c":34.39,"h":34.44,"l":34.29,"n":112,"o":34.29,"t":"2026-10-15T14:50:00Z","v":4251,"vw":34.3661},{"c":34.39,"h":34.48,"l":34.38,"n":119,"o":34.42,"t":"2026-10-15T14:55:00Z","v":9306,"vw":34.413081},{"c":34.485,"h":34.5,"l":34.39,"n":132,"o":34.39,"t":"2026-10-15T15:00:00Z","v":6004,"vw":34.475311},{"c":34.575,"h":34.575,"l":34.5,"n":117,"o":34.51,"t":"2026-10-15T15:05:00Z","v":5321,"vw":34.528918},{"c":34.62,"h":34.63,"l":34.55,"n":123,"o":34.58,"t":"2026-10-15T15:10:00Z","v":6710,"vw":34.595916},{"c":34.64,"h":34.7,"l":34.615,"n":165,"o":34.65,"t":"2026-10-15T15:15:00Z","v":7126,"vw":34.659271},{"c":34.68,"h":34.73,"l":34.64,"n":120,"o":34.66,"t":"2026-10-15T15:20:00Z","v":5566,"vw":34.685125},{"c":34.62,"h":34.65,"l":34.59,"n":182,"o":34.645,"t":"2026-10-15T15:25:00Z","v":8145,"vw":34.619878},{"c":34.63,"h":34.63,"l":34.575,"n":232,"o":34.63,"t":"2026-10-15T15:30:00Z","v":12909,"vw":34.605945},{"c":34.56,"h":34.635,"l":34.525,"n":168,"o":34.635,"t":"2026-10-15T15:35:00Z","v":7317,"vw":34.568208},{"c":34.55,"h":34.59,"l":34.55,"n":95,"o":34.56,"t":"2026-10-15T15:40:00Z","v":4077,"vw":34.566752},{"c":34.465,"h":34.55,"l":34.445,"n":116,"o":34.54,"t":"2026-10-15T15:45:00Z","v":5072,"vw":34.502699},{"c":34.53,"h":34.53,"l":34.445,"n":71,"o":34.445,"t":"2026-10-15T15:50:00Z","v":2734,"vw":34.496044},{"c":34.63,"h":34.63,"l":34.53,"n":226,"o":34.56,"t":"2026-10-15T15:55:00Z","v":18422,"vw":34.592591},{"c":34.57,"h":34.63,"l":34.56,"n":126,"o":34.63,"t":"2026-10-15T16:00:00Z","v":7963,"vw":34.587289},{"c":34.55,"h":34.61,"l":34.52,"n":382,"o":34.575,"t":"2026-10-15T16:05:00Z","v":33364,"vw":34.55179},{"c":34.43,"h":34.565,"l":34.43,"n":184,"o":34.56,"t":"2026-10-15T16:10:00Z","v":16990,"vw":34.509906},{"c":34.422,"h":34.47,"l":34.39,"n":153,"o":34.45,"t":"2026-10-15T16:15:00Z","v":7995,"vw":34.43098},{"c":34.54,"h":34.54,"l":34.445,"n":144,"o":34.445,"t":"2026-10-15T16:20:00Z","v":10983,"vw":34.483051},{"c":34.58,"h":34.6,"l":34.565,"n":63,"o":34.5673,"t":"2026-10-15T16:25:00Z","v":2529,"vw":34.579287},{"c":34.45,"h":34.55,"l":34.45,"n":81,"o":34.55,"t":"2026-10-15T16:30:00Z","v":4425,"vw":34.516176},{"c":34.475,"h":34.5344,"l":34.47,"n":138,"o":34.48,"t":"2026-10-15T16:35:00Z","v":7006,"vw":34.484841},{"c":34.48,"h":34.5,"l":34.47,"n":92,"o":34.475,"t":"2026-10-15T16:40:00Z","v":2780,"vw":34.482813},{"c":34.5,"h":34.505,"l":34.472,"n":104,"o":34.5,"t":"2026-10-15T16:45:00Z","v":3687,"vw":34.485084},{"c":34.49,"h":34.525,"l":34.49,"n":62,"o":34.51,"t":"2026-10-15T16:50:00Z","v":1766,"vw":34.49926},{"c":34.47,"h":34.4951,"l":34.43,"n":57,"o":34.4951,"t":"2026-10-15T16:55:00Z","v":3087,"vw":34.481409},{"c":34.44,"h":34.45,"l":34.435,"n":65,"o":34.45,"t":"2026-10-15T17:00:00Z","v":2116,"vw":34.44375},{"c":34.46,"h":34.47,"l":34.44,"n":54,"o":34.44,"t":"2026-10-15T17:05:00Z","v":1500,"vw":34.45},{"c":34.42,"h":34.48,"l":34.4,"n":84,"o":34.46,"t":"2026-10-15T17:10:00Z","v":3612,"vw":34.430439},{"c":34.44,"h":34.44,"l":34.4,"n":111,"o":34.42,"t":"2026-10-15T17:15:00Z","v":5592,"vw":34.420513},{"c":34.4,"h":34.46,"l":34.39,"n":109,"o":34.45,"t":"2026-10-15T17:20:00Z","v":3873,"vw":34.422652},{"c":34.395,"h":34.42,"l":34.39,"n":79,"o":34.41,"t":"2026-10-15T17:25:00Z","v":2825,"vw":34.407816},{"c":34.435,"h":34.44,"l":34.36,"n":127,"o":34.39,"t":"2026-10-15T17:30:00Z","v":4375,"vw":34.396786},{"c":34.55,"h":34.58,"l":34.45,"n":200,"o":34.46,"t":"2026-10-15T17:35:00Z","v":15305,"vw":34.521553},{"c":34.58,"h":34.61,"l":34.555,"n":129,"o":34.58,"t":"2026-10-15T17:40:00Z","v":4761,"vw":34.590642},{"c":34.61,"h":34.63,"l":34.58,"n":99,"o":34.58,"t":"2026-10-15T17:45:00Z","v":3668,"vw":34.611217},{"c":34.62,"h":34.62,"l":34.595,"n":185,"o":34.595,"t":"2026-10-15T17:50:00Z","v":6375,"vw":34.611616},{"c":34.66,"h":34.66,"l":34.61,"n":155,"o":34.63,"t":"2026-10-15T17:55:00Z","v":11048,"vw":34.625516},{"c":34.76,"h":34.76,"l":34.65,"n":271,"o":34.66,"t":"2026-10-15T18:00:00Z","v":16007,"vw":34.692955},{"c":34.7,"h":34.77,"l":34.7,"n":195,"o":34.765,"t":"2026-10-15T18:05:00Z","v":9833,"vw":34.73239},{"c":34.685,"h":34.71,"l":34.685,"n":85,"o":34.695,"t":"2026-10-15T18:10:00Z","v":4069,"vw":34.693858},{"c":34.66,"h":34.7,"l":34.655,"n":135,"o":34.685,"t":"2026-10-15T18:15:00Z","v":6420,"vw":34.67084},{"c":34.66,"h":34.68,"l":34.65,"n":75,"o":34.65,"t":"2026-10-15T18:20:00Z","v":3699,"vw":34.668238},{"c":34.615,"h":34.68,"l":34.61,"n":113,"o":34.6769,"t":"2026-10-15T18:25:00Z","v":5958,"vw":34.652384},{"c":34.69,"h":34.69,"l":34.625,"n":65,"o":34.63,"t":"2026-10-15T18:30:00Z","v":2391,"vw":34.656364},{"c":34.725,"h":34.76,"l":34.685,"n":297,"o":34.685,"t":"2026-10-15T18:35:00Z","v":42689,"vw":34.720536},{"c":34.7799,"h":34.7799,"l":34.73,"n":45,"o":34.73,"t":"2026-10-15T18:40:00Z","v":2879,"vw":34.746429},{"c":34.8,"h":34.8,"l":34.765,"n":76,"o":34.77,"t":"2026-10-15T18:45:00Z","v":2497,"vw":34.780372},{"c":34.75,"h":34.83,"l":34.72,"n":160,"o":34.7856,"t":"2026-10-15T18:50:00Z","v":10253,"vw":34.767728},{"c":34.785,"h":34.8,"l":34.75,"n":82,"o":34.75,"t":"2026-10-15T18:55:00Z","v":4313,"vw":34.77402},{"c":34.89,"h":34.9,"l":34.8,"n":313,"o":34.8,"t":"2026-10-15T19:00:00Z","v":20262,"vw":34.881692},{"c":34.94,"h":34.94,"l":34.855,"n":274,"o":34.88,"t":"2026-10-15T19:05:00Z","v":13611,"vw":34.889736},{"c":34.93,"h":34.93,"l":34.9,"n":289,"o":34.915,"t":"2026-10-15T19:10:00Z","v":9778,"vw":34.915377},{"c":34.89,"h":34.94,"l":34.89,"n":206,"o":34.94,"t":"2026-10-15T19:15:00Z","v":12630,"vw":34.927723},{"c":34.97,"h":34.97,"l":34.89,"n":130,"o":34.9,"t":"2026-10-15T19:20:00Z","v":7536,"vw":34.915532},{"c":34.96,"h":35.01,"l":34.96,"n":294,"o":34.97,"t":"2026-10-15T19:25:00Z","v":17193,"vw":34.982144},{"c":34.91,"h":34.96,"l":34.87,"n":254,"o":34.96,"t":"2026-10-15T19:30:00Z","v":12088,"vw":34.908225},{"c":34.962,"h":34.97,"l":34.91,"n":164,"o":34.91,"t":"2026-10-15T19:35:00Z","v":9138,"vw":34.945974},{"c":35.06,"h":35.08,"l":34.97,"n":268,"o":34.97,"t":"2026-10-15T19:40:00Z","v":12170,"vw":35.023799},{"c":35.18,"h":35.18,"l":35.08,"n":512,"o":35.08,"t":"2026-10-15T19:45:00Z","v":45712,"vw":35.111252},{"c":35.135,"h":35.23,"l":35.13,"n":677,"o":35.18,"t":"2026-10-15T19:50:00Z","v":57593,"vw":35.187625},{"c":35.16,"h":35.205,"l":35.11,"n":1105,"o":35.13,"t":"2026-10-15T19:55:00Z","v":81990,"vw":35.169268},{"c":35.16,"h":35.16,"l":35.16,"n":17,"o":35.16,"t":"2026-10-15T20:00:00Z","v":41203,"vw":35.16},{"c":35.7605,"h":35.7605,"l":35.7605,"n":1,"o":35.7605,"t":"2026-10-16T12:50:00Z","v":150,"vw":35.7605},{"c":35.7267,"h":35.7267,"l":35.7267,"n":1,"o":35.7267,"t":"2026-10-16T13:10:00Z","v":100,"vw":35.7267},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-16T13:15:00Z","v":150,"vw":35},{"c":35.35,"h":35.37,"l":35.1,"n":63,"o":35.1,"t":"2026-10-16T13:30:00Z","v":7012,"vw":35.170614},{"c":35.38,"h":35.46,"l":35.28,"n":92,"o":35.39,"t":"2026-10-16T13:35:00Z","v":4511,"vw":35.334474},{"c":35.715,"h":35.715,"l":35.43,"n":123,"o":35.43,"t":"2026-10-16T13:40:00Z","v":7084,"vw":35.496472},{"c":35.65,"h":35.71,"l":35.55,"n":206,"o":35.685,"t":"2026-10-16T13:45:00Z","v":8167,"vw":35.628347},{"c":35.78,"h":35.825,"l":35.63,"n":114,"o":35.63,"t":"2026-10-16T13:50:00Z","v":2849,"vw":35.747981},{"c":35.7993,"h":35.84,"l":35.75,"n":136,"o":35.77,"t":"2026-10-16T13:55:00Z","v":3691,"vw":35.79458},{"c":35.7,"h":35.89,"l":35.7,"n":146,"o":35.82,"t":"2026-10-16T14:00:00Z","v":4334,"vw":35.805296},{"c":35.89,"h":35.9,"l":35.65,"n":275,"o":35.65,"t":"2026-10-16T14:05:00Z","v":9613,"vw":35.775737},{"c":35.99,"h":36.02,"l":35.92,"n":715,"o":35.92,"t":"2026-10-16T14:10:00Z","v":25845,"vw":35.97873},{"c":36.0115,"h":36.02,"l":35.95,"n":495,"o":35.9829,"t":"2026-10-16T14:15:00Z","v":13627,"vw":35.996394},{"c":36.195,"h":36.2,"l":36.01,"n":252,"o":36.02,"t":"2026-10-16T14:20:00Z","v":15309,"vw":36.080782},{"c":36.3,"h":36.3,"l":36.25,"n":31,"o":36.25,"t":"2026-10-16T14:25:00Z","v":1041,"vw":36.278},{"c":36.21,"h":36.31,"l":36.18,"n":156,"o":36.23,"t":"2026-10-16T14:30:00Z","v":6031,"vw":36.222447},{"c":36.125,"h":36.19,"l":36.125,"n":150,"o":36.18,"t":"2026-10-16T14:35:00Z","v":16623,"vw":36.150222},{"c":36.14,"h":36.19,"l":36.085,"n":148,"o":36.1,"t":"2026-10-16T14:40:00Z","v":7601,"vw":36.138365},{"c":36.18,"h":36.18,"l":36.11,"n":108,"o":36.135,"t":"2026-10-16T14:45:00Z","v":4867,"vw":36.152325},{"c":36.215,"h":36.26,"l":36.205,"n":81,"o":36.21,"t":"2026-10-16T14:50:00Z","v":3527,"vw":36.219878},{"c":36.22,"h":36.27,"l":36.185,"n":113,"o":36.23,"t":"2026-10-16T14:55:00Z","v":7679,"vw":36.215272},{"c":36.205,"h":36.205,"l":36.155,"n":153,"o":36.17,"t":"2026-10-16T15:00:00Z","v":6227,"vw":36.179197},{"c":36.12,"h":36.25,"l":36.12,"n":291,"o":36.23,"t":"2026-10-16T15:05:00Z","v":27898,"vw":36.189928},{"c":35.87,"h":36.19,"l":35.87,"n":178,"o":36.15,"t":"2026-10-16T15:10:00Z","v":32627,"vw":36.159286},{"c":35.81,"h":35.86,"l":35.7562,"n":146,"o":35.86,"t":"2026-10-16T15:15:00Z","v":5443,"vw":35.804502},{"c":35.63,"h":35.805,"l":35.58,"n":87,"o":35.805,"t":"2026-10-16T15:20:00Z","v":4153,"vw":35.689048},{"c":35.65,"h":35.69,"l":35.64,"n":85,"o":35.64,"t":"2026-10-16T15:25:00Z","v":2263,"vw":35.665508},{"c":35.66,"h":35.66,"l":35.6,"n":108,"o":35.66,"t":"2026-10-16T15:30:00Z","v":4138,"vw":35.64846},{"c":35.57,"h":35.71,"l":35.57,"n":77,"o":35.7,"t":"2026-10-16T15:35:00Z","v":2922,"vw":35.662647},{"c":35.587,"h":35.61,"l":35.56,"n":109,"o":35.585,"t":"2026-10-16T15:40:00Z","v":3735,"vw":35.583111},{"c":35.53,"h":35.6,"l":35.51,"n":66,"o":35.55,"t":"2026-10-16T15:45:00Z","v":2133,"vw":35.546583},{"c":35.4,"h":35.49,"l":35.4,"n":19,"o":35.49,"t":"2026-10-16T15:50:00Z","v":589,"vw":35.422},{"c":35.44,"h":35.47,"l":35.385,"n":128,"o":35.42,"t":"2026-10-16T15:55:00Z","v":7444,"vw":35.432522},{"c":35.33,"h":35.4,"l":35.26,"n":165,"o":35.4,"t":"2026-10-16T16:00:00Z","v":7637,"vw":35.346188},{"c":35.28,"h":35.44,"l":35.28,"n":182,"o":35.4,"t":"2026-10-16T16:05:00Z","v":15019,"vw":35.377575},{"c":35.435,"h":35.435,"l":35.32,"n":147,"o":35.32,"t":"2026-10-16T16:10:00Z","v":5660,"vw":35.378359},{"c":35.44,"h":35.45,"l":35.42,"n":92,"o":35.43,"t":"2026-10-16T16:15:00Z","v":6766,"vw":35.436758},{"c":35.43,"h":35.43,"l":35.41,"n":37,"o":35.41,"t":"2026-10-16T16:20:00Z","v":975,"vw":35.418},{"c":35.41,"h":35.46,"l":35.395,"n":86,"o":35.41,"t":"2026-10-16T16:25:00Z","v":4873,"vw":35.420927},{"c":35.28,"h":35.37,"l":35.28,"n":53,"o":35.37,"t":"2026-10-16T16:30:00Z","v":1701,"vw":35.327716},{"c":35.34,"h":35.34,"l":35.28,"n":123,"o":35.28,"t":"2026-10-16T16:35:00Z","v":5394,"vw":35.321881},{"c":35.49,"h":35.49,"l":35.36,"n":77,"o":35.36,"t":"2026-10-16T16:40:00Z","v":2184,"vw":35.4275},{"c":35.42,"h":35.535,"l":35.42,"n":135,"o":35.535,"t":"2026-10-16T16:45:00Z","v":5899,"vw":35.480555},{"c":35.46,"h":35.46,"l":35.45,"n":37,"o":35.45,"t":"2026-10-16T16:50:00Z","v":727,"vw":35.455},{"c":35.5,"h":35.51,"l":35.445,"n":101,"o":35.475,"t":"2026-10-16T16:55:00Z","v":3408,"vw":35.465113},{"c":35.38,"h":35.5,"l":35.38,"n":50,"o":35.5,"t":"2026-10-16T17:00:00Z","v":1959,"vw":35.462849},{"c":35.395,"h":35.4,"l":35.35,"n":90,"o":35.35,"t":"2026-10-16T17:05:00Z","v":6915,"vw":35.362877},{"c":35.34,"h":35.415,"l":35.34,"n":37,"o":35.415,"t":"2026-10-16T17:10:00Z","v":1330,"vw":35.371875},{"c":35.32,"h":35.345,"l":35.31,"n":48,"o":35.345,"t":"2026-10-16T17:15:00Z","v":1352,"vw":35.324444},{"c":35.335,"h":35.34,"l":35.31,"n":93,"o":35.32,"t":"2026-10-16T17:20:00Z","v":5575,"vw":35.3205},{"c":35.37,"h":35.37,"l":35.32,"n":54,"o":35.35,"t":"2026-10-16T17:25:00Z","v":1826,"vw":35.344102},{"c":35.38,"h":35.38,"l":35.35,"n":64,"o":35.375,"t":"2026-10-16T17:30:00Z","v":1826,"vw":35.367857},{"c":35.33,"h":35.415,"l":35.33,"n":82,"o":35.39,"t":"2026-10-16T17:35:00Z","v":2995,"vw":35.379786},{"c":35.45,"h":35.5,"l":35.385,"n":153,"o":35.385,"t":"2026-10-16T17:40:00Z","v":6065,"vw":35.469836},{"c":35.39,"h":35.415,"l":35.39,"n":15,"o":35.415,"t":"2026-10-16T17:45:00Z","v":520,"vw":35.401667},{"c":35.38,"h":35.38,"l":35.35,"n":49,"o":35.35,"t":"2026-10-16T17:50:00Z","v":1524,"vw":35.371579},{"c":35.305,"h":35.365,"l":35.285,"n":53,"o":35.365,"t":"2026-10-16T17:55:00Z","v":2432,"vw":35.326019},{"c":35.26,"h":35.29,"l":35.26,"n":46,"o":35.29,"t":"2026-10-16T18:00:00Z","v":1155,"vw":35.2775},{"c":35.3,"h":35.3,"l":35.235,"n":109,"o":35.25,"t":"2026-10-16T18:05:00Z","v":5951,"vw":35.275502},{"c":35.31,"h":35.31,"l":35.26,"n":71,"o":35.27,"t":"2026-10-16T18:10:00Z","v":2082,"vw":35.286821},{"c":35.3,"h":35.3,"l":35.3,"n":12,"o":35.3,"t":"2026-10-16T18:15:00Z","v":286,"vw":35.3},{"c":35.28,"h":35.28,"l":35.27,"n":68,"o":35.27,"t":"2026-10-16T18:20:00Z","v":1576,"vw":35.271667},{"c":35.26,"h":35.285,"l":35.26,"n":33,"o":35.285,"t":"2026-10-16T18:25:00Z","v":995,"vw":35.27875},{"c":35.22,"h":35.27,"l":35.205,"n":101,"o":35.22,"t":"2026-10-16T18:30:00Z","v":6158,"vw":35.238145},{"c":35.315,"h":35.37,"l":35.21,"n":332,"o":35.21,"t":"2026-10-16T18:35:00Z","v":21877,"vw":35.312137},{"c":35.35,"h":35.36,"l":35.3,"n":209,"o":35.34,"t":"2026-10-16T18:40:00Z","v":5961,"vw":35.329422},{"c":35.35,"h":35.35,"l":35.32,"n":469,"o":35.35,"t":"2026-10-16T18:45:00Z","v":17106,"vw":35.349734},{"c":35.365,"h":35.39,"l":35.35,"n":183,"o":35.35,"t":"2026-10-16T18:50:00Z","v":10286,"vw":35.3672},{"c":35.38,"h":35.39,"l":35.325,"n":191,"o":35.365,"t":"2026-10-16T18:55:00Z","v":8561,"vw":35.361184},{"c":35.39,"h":35.4,"l":35.38,"n":168,"o":35.4,"t":"2026-10-16T19:00:00Z","v":5922,"vw":35.393372},{"c":35.395,"h":35.435,"l":35.38,"n":321,"o":35.38,"t":"2026-10-16T19:05:00Z","v":18506,"vw":35.408791},{"c":35.48,"h":35.49,"l":35.42,"n":369,"o":35.42,"t":"2026-10-16T19:10:00Z","v":9634,"vw":35.449271},{"c":35.495,"h":35.5296,"l":35.48,"n":139,"o":35.48,"t":"2026-10-16T19:15:00Z","v":9213,"vw":35.511609},{"c":35.54,"h":35.55,"l":35.51,"n":149,"o":35.51,"t":"2026-10-16T19:20:00Z","v":7648,"vw":35.525523},{"c":35.56,"h":35.56,"l":35.49,"n":235,"o":35.525,"t":"2026-10-16T19:25:00Z","v":13552,"vw":35.510544},{"c":35.61,"h":35.62,"l":35.57,"n":176,"o":35.57,"t":"2026-10-16T19:30:00Z","v":7495,"vw":35.608375},{"c":35.62,"h":35.66,"l":35.58,"n":193,"o":35.63,"t":"2026-10-16T19:35:00Z","v":12204,"vw":35.627644},{"c":35.54,"h":35.63,"l":35.525,"n":130,"o":35.63,"t":"2026-10-16T19:40:00Z","v":7071,"vw":35.571444},{"c":35.58,"h":35.6,"l":35.545,"n":322,"o":35.545,"t":"2026-10-16T19:45:00Z","v":13354,"vw":35.571056},{"c":35.59,"h":35.61,"l":35.5,"n":549,"o":35.555,"t":"2026-10-16T19:50:00Z","v":70306,"vw":35.576938},{"c":35.55,"h":35.61,"l":35.505,"n":1776,"o":35.57,"t":"2026-10-16T19:55:00Z","v":131232,"vw":35.5458},{"c":35.55,"h":35.55,"l":35.55,"n":18,"o":35.55,"t":"2026-10-16T20:00:00Z","v":62566,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-19T11:00:00Z","v":100,"vw":35.55},{"c":35.0001,"h":35.0001,"l":35.0001,"n":4,"o":35.0001,"t":"2026-10-19T11:55:00Z","v":312,"vw":35.0001},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-19T12:40:00Z","v":190,"vw":35.12},{"c":35.54,"h":35.72,"l":35.51,"n":164,"o":35.51,"t":"2026-10-19T13:30:00Z","v":9528,"vw":35.526154},{"c":35.39,"h":35.58,"l":35.38,"n":50,"o":35.411,"t":"2026-10-19T13:35:00Z","v":2037,"vw":35.505741},{"c":35.3,"h":35.36,"l":35.22,"n":59,"o":35.36,"t":"2026-10-19T13:40:00Z","v":4075,"vw":35.276213},{"c":35.235,"h":35.3244,"l":35.105,"n":94,"o":35.3244,"t":"2026-10-19T13:45:00Z","v":4576,"vw":35.198956},{"c":35.23,"h":35.265,"l":35.23,"n":26,"o":35.24,"t":"2026-10-19T13:50:00Z","v":1495,"vw":35.25125},{"c":35.25,"h":35.25,"l":35.22,"n":44,"o":35.2225,"t":"2026-10-19T13:55:00Z","v":3201,"vw":35.223995},{"c":35.055,"h":35.14,"l":35.03,"n":47,"o":35.14,"t":"2026-10-19T14:00:00Z","v":2161,"vw":35.060055},{"c":34.965,"h":35.05,"l":34.95,"n":170,"o":35.02,"t":"2026-10-19T14:05:00Z","v":6789,"vw":34.991124},{"c":34.965,"h":34.97,"l":34.915,"n":53,"o":34.955,"t":"2026-10-19T14:10:00Z","v":4815,"vw":34.952581},{"c":35.04,"h":35.0835,"l":34.99,"n":72,"o":35,"t":"2026-10-19T14:15:00Z","v":3467,"vw":35.020675},{"c":34.94,"h":35.04,"l":34.89,"n":126,"o":35.04,"t":"2026-10-19T14:20:00Z","v":8266,"vw":34.983012},{"c":34.94,"h":34.98,"l":34.94,"n":46,"o":34.96,"t":"2026-10-19T14:25:00Z","v":1790,"vw":34.96625},{"c":34.94,"h":34.94,"l":34.87,"n":106,"o":34.93,"t":"2026-10-19T14:30:00Z","v":6215,"vw":34.907895},{"c":34.935,"h":35.02,"l":34.91,"n":67,"o":34.9799,"t":"2026-10-19T14:35:00Z","v":2680,"vw":34.959486},{"c":34.88,"h":34.9,"l":34.84,"n":94,"o":34.89,"t":"2026-10-19T14:40:00Z","v":4694,"vw":34.867311},{"c":34.85,"h":34.905,"l":34.8325,"n":111,"o":34.86,"t":"2026-10-19T14:45:00Z","v":5227,"vw":34.861523},{"c":34.81,"h":34.84,"l":34.8,"n":129,"o":34.83,"t":"2026-10-19T14:50:00Z","v":4232,"vw":34.820275},{"c":34.815,"h":34.845,"l":34.8,"n":105,"o":34.82,"t":"2026-10-19T14:55:00Z","v":4193,"vw":34.829334},{"c":34.86,"h":34.8825,"l":34.815,"n":106,"o":34.815,"t":"2026-10-19T15:00:00Z","v":3678,"vw":34.851497},{"c":34.86,"h":34.87,"l":34.815,"n":103,"o":34.845,"t":"2026-10-19T15:05:00Z","v":5131,"vw":34.850612},{"c":34.985,"h":34.985,"l":34.85,"n":187,"o":34.85,"t":"2026-10-19T15:10:00Z","v":5684,"vw":34.905393},{"c":35.01,"h":35.01,"l":34.93,"n":99,"o":34.99,"t":"2026-10-19T15:15:00Z","v":5002,"vw":34.9701},{"c":35.075,"h":35.08,"l":35.01,"n":119,"o":35.01,"t":"2026-10-19T15:20:00Z","v":3578,"vw":35.043483},{"c":35.145,"h":35.155,"l":35.1,"n":140,"o":35.1,"t":"2026-10-19T15:25:00Z","v":4829,"vw":35.130169},{"c":35.12,"h":35.15,"l":35.12,"n":213,"o":35.145,"t":"2026-10-19T15:30:00Z","v":17210,"vw":35.144255},{"c":35.15,"h":35.1554,"l":35.145,"n":166,"o":35.145,"t":"2026-10-19T15:35:00Z","v":5310,"vw":35.148963},{"c":35.11,"h":35.14,"l":35.1,"n":154,"o":35.13,"t":"2026-10-19T15:40:00Z","v":6707,"vw":35.128772},{"c":35.1,"h":35.12,"l":35.1,"n":62,"o":35.11,"t":"2026-10-19T15:45:00Z","v":2192,"vw":35.110088},{"c":35.05,"h":35.1,"l":35.05,"n":241,"o":35.1,"t":"2026-10-19T15:50:00Z","v":11123,"vw":35.090152},{"c":35.14,"h":35.14,"l":35.05,"n":406,"o":35.075,"t":"2026-10-19T15:55:00Z","v":25171,"vw":35.089757},{"c":35.08,"h":35.13,"l":35.0401,"n":97,"o":35.13,"t":"2026-10-19T16:00:00Z","v":4776,"vw":35.081435},{"c":35.025,"h":35.105,"l":34.97,"n":84,"o":35.08,"t":"2026-10-19T16:05:00Z","v":3828,"vw":35.048502},{"c":35.1199,"h":35.1199,"l":35.025,"n":57,"o":35.025,"t":"2026-10-19T16:10:00Z","v":2133,"vw":35.05097},{"c":35.09,"h":35.12,"l":35.09,"n":97,"o":35.1,"t":"2026-10-19T16:15:00Z","v":5920,"vw":35.103654},{"c":35.09,"h":35.095,"l":35.075,"n":48,"o":35.095,"t":"2026-10-19T16:20:00Z","v":1782,"vw":35.085433},{"c":35.02,"h":35.04,"l":35.02,"n":42,"o":35.03,"t":"2026-10-19T16:25:00Z","v":1449,"vw":35.03},{"c":35.04,"h":35.04,"l":34.995,"n":96,"o":35.005,"t":"2026-10-19T16:30:00Z","v":3654,"vw":35.012826},{"c":35.03,"h":35.03,"l":34.995,"n":46,"o":35.03,"t":"2026-10-19T16:35:00Z","v":2042,"vw":35.023214},{"c":35.05,"h":35.05,"l":35.02,"n":68,"o":35.035,"t":"2026-10-19T16:40:00Z","v":2728,"vw":35.034161},{"c":34.985,"h":35.035,"l":34.97,"n":73,"o":35.035,"t":"2026-10-19T16:45:00Z","v":1688,"vw":35.010094},{"c":35.02,"h":35.02,"l":34.98,"n":51,"o":34.98,"t":"2026-10-19T16:50:00Z","v":2076,"vw":35.007713},{"c":35.015,"h":35.04,"l":35.015,"n":50,"o":35.03,"t":"2026-10-19T16:55:00Z","v":2352,"vw":35.033715},{"c":35.005,"h":35.02,"l":34.995,"n":72,"o":35.015,"t":"2026-10-19T17:00:00Z","v":3442,"vw":35.0118},{"c":34.97,"h":35.005,"l":34.96,"n":85,"o":35.005,"t":"2026-10-19T17:05:00Z","v":5875,"vw":34.987267},{"c":35.035,"h":35.04,"l":34.9801,"n":82,"o":34.99,"t":"2026-10-19T17:10:00Z","v":3581,"vw":35.012877},{"c":35.065,"h":35.065,"l":35.03,"n":31,"o":35.03,"t":"2026-10-19T17:15:00Z","v":1345,"vw":35.042778},{"c":35.085,"h":35.09,"l":35.05,"n":67,"o":35.06,"t":"2026-10-19T17:20:00Z","v":3332,"vw":35.078133},{"c":35.065,"h":35.085,"l":35.06,"n":71,"o":35.085,"t":"2026-10-19T17:25:00Z","v":3201,"vw":35.080769},{"c":34.99,"h":35.075,"l":34.985,"n":191,"o":35.065,"t":"2026-10-19T17:30:00Z","v":12036,"vw":35.04058},{"c":34.955,"h":34.98,"l":34.935,"n":82,"o":34.98,"t":"2026-10-19T17:35:00Z","v":3157,"vw":34.964596},{"c":34.99,"h":35,"l":34.94,"n":132,"o":34.95,"t":"2026-10-19T17:40:00Z","v":5946,"vw":34.970939},{"c":34.93,"h":34.945,"l":34.9,"n":85,"o":34.945,"t":"2026-10-19T17:45:00Z","v":2745,"vw":34.918584},{"c":34.88,"h":34.91,"l":34.88,"n":34,"o":34.91,"t":"2026-10-19T17:50:00Z","v":1000,"vw":34.901667},{"c":34.94,"h":34.94,"l":34.905,"n":111,"o":34.905,"t":"2026-10-19T17:55:00Z","v":3043,"vw":34.920469},{"c":34.97,"h":34.97,"l":34.915,"n":142,"o":34.95,"t":"2026-10-19T18:00:00Z","v":5993,"vw":34.941794},{"c":34.97,"h":34.97,"l":34.94,"n":113,"o":34.95,"t":"2026-10-19T18:05:00Z","v":4134,"vw":34.959737},{"c":34.945,"h":34.965,"l":34.925,"n":72,"o":34.965,"t":"2026-10-19T18:10:00Z","v":2831,"vw":34.942222},{"c":34.93,"h":34.94,"l":34.93,"n":34,"o":34.94,"t":"2026-10-19T18:15:00Z","v":738,"vw":34.935},{"c":34.91,"h":34.935,"l":34.91,"n":95,"o":34.925,"t":"2026-10-19T18:20:00Z","v":5750,"vw":34.921667},{"c":34.9,"h":34.93,"l":34.87,"n":100,"o":34.91,"t":"2026-10-19T18:25:00Z","v":4796,"vw":34.906117},{"c":34.91,"h":34.91,"l":34.89,"n":87,"o":34.89,"t":"2026-10-19T18:30:00Z","v":3368,"vw":34.899333},{"c":34.935,"h":34.935,"l":34.8901,"n":96,"o":34.9056,"t":"2026-10-19T18:35:00Z","v":4539,"vw":34.917273},{"c":34.93,"h":34.945,"l":34.93,"n":59,"o":34.93,"t":"2026-10-19T18:40:00Z","v":1333,"vw":34.9375},{"c":35,"h":35.055,"l":34.935,"n":174,"o":34.935,"t":"2026-10-19T18:45:00Z","v":13350,"vw":35.024161},{"c":34.945,"h":35.005,"l":34.94,"n":78,"o":35.005,"t":"2026-10-19T18:50:00Z","v":3058,"vw":34.966563},{"c":34.945,"h":34.95,"l":34.94,"n":50,"o":34.95,"t":"2026-10-19T18:55:00Z","v":2114,"vw":34.945},{"c":34.93,"h":34.945,"l":34.93,"n":65,"o":34.94,"t":"2026-10-19T19:00:00Z","v":2256,"vw":34.937917},{"c":34.935,"h":34.935,"l":34.905,"n":190,"o":34.92,"t":"2026-10-19T19:05:00Z","v":16156,"vw":34.920869},{"c":34.89,"h":34.95,"l":34.88,"n":205,"o":34.93,"t":"2026-10-19T19:10:00Z","v":11297,"vw":34.922071},{"c":35,"h":35,"l":34.895,"n":104,"o":34.895,"t":"2026-10-19T19:15:00Z","v":6376,"vw":34.937881},{"c":34.95,"h":34.96,"l":34.93,"n":145,"o":34.96,"t":"2026-10-19T19:20:00Z","v":7342,"vw":34.948828},{"c":34.98,"h":34.99,"l":34.935,"n":244,"o":34.95,"t":"2026-10-19T19:25:00Z","v":8906,"vw":34.962196},{"c":35.005,"h":35.02,"l":34.99,"n":137,"o":35,"t":"2026-10-19T19:30:00Z","v":11607,"vw":35.016667},{"c":35.09,"h":35.1,"l":35.01,"n":356,"o":35.02,"t":"2026-10-19T19:35:00Z","v":29704,"vw":35.047308},{"c":34.995,"h":35.0946,"l":34.975,"n":375,"o":35.0946,"t":"2026-10-19T19:40:00Z","v":27951,"vw":35.041056},{"c":34.99,"h":34.995,"l":34.94,"n":176,"o":34.995,"t":"2026-10-19T19:45:00Z","v":9392,"vw":34.9785},{"c":34.77,"h":34.96,"l":34.77,"n":716,"o":34.96,"t":"2026-10-19T19:50:00Z","v":41497,"vw":34.866101},{"c":34.79,"h":34.79,"l":34.72,"n":1969,"o":34.77,"t":"2026-10-19T19:55:00Z","v":111454,"vw":34.751814},{"c":34.8,"h":34.8,"l":34.8,"n":15,"o":34.8,"t":"2026-10-19T20:00:00Z","v":57323,"vw":34.8},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-10-20T12:00:00Z","v":119,"vw":34.27},{"c":34.48,"h":34.56,"l":34.27,"n":93,"o":34.47,"t":"2026-10-20T13:30:00Z","v":9484,"vw":34.419608},{"c":34.92,"h":34.95,"l":34.48,"n":100,"o":34.48,"t":"2026-10-20T13:35:00Z","v":4808,"vw":34.69775},{"c":34.95,"h":35,"l":34.9,"n":92,"o":34.92,"t":"2026-10-20T13:40:00Z","v":4267,"vw":34.953613},{"c":34.935,"h":34.96,"l":34.9,"n":61,"o":34.95,"t":"2026-10-20T13:45:00Z","v":2272,"vw":34.938846},{"c":34.93,"h":35.005,"l":34.93,"n":64,"o":34.95,"t":"2026-10-20T13:50:00Z","v":2853,"vw":34.963235},{"c":34.9301,"h":34.94,"l":34.915,"n":22,"o":34.94,"t":"2026-10-20T13:55:00Z","v":1424,"vw":34.929536},{"c":34.945,"h":35,"l":34.94,"n":47,"o":35,"t":"2026-10-20T14:00:00Z","v":3587,"vw":34.953523},{"c":35.08,"h":35.12,"l":34.95,"n":78,"o":34.95,"t":"2026-10-20T14:05:00Z","v":2631,"vw":35.036667},{"c":35.1,"h":35.1,"l":35.02,"n":35,"o":35.04,"t":"2026-10-20T14:10:00Z","v":1132,"vw":35.06},{"c":35.27,"h":35.3,"l":35.12,"n":226,"o":35.13,"t":"2026-10-20T14:15:00Z","v":7824,"vw":35.217591},{"c":35.37,"h":35.37,"l":35.2413,"n":68,"o":35.25,"t":"2026-10-20T14:20:00Z","v":1291,"vw":35.285217},{"c":35.59,"h":35.59,"l":35.37,"n":135,"o":35.39,"t":"2026-10-20T14:25:00Z","v":4714,"vw":35.44684},{"c":35.51,"h":35.63,"l":35.51,"n":94,"o":35.6,"t":"2026-10-20T14:30:00Z","v":2571,"vw":35.581785},{"c":35.54,"h":35.54,"l":35.49,"n":62,"o":35.5,"t":"2026-10-20T14:35:00Z","v":1351,"vw":35.51},{"c":35.61,"h":35.66,"l":35.515,"n":122,"o":35.515,"t":"2026-10-20T14:40:00Z","v":3834,"vw":35.560078},{"c":35.42,"h":35.6,"l":35.42,"n":117,"o":35.6,"t":"2026-10-20T14:45:00Z","v":5444,"vw":35.460881},{"c":35.34,"h":35.42,"l":35.34,"n":45,"o":35.42,"t":"2026-10-20T14:50:00Z","v":1644,"vw":35.393689},{"c":35.35,"h":35.37,"l":35.29,"n":143,"o":35.37,"t":"2026-10-20T14:55:00Z","v":6627,"vw":35.349461},{"c":35.33,"h":35.35,"l":35.32,"n":78,"o":35.32,"t":"2026-10-20T15:00:00Z","v":6948,"vw":35.338705},{"c":35.39,"h":35.4206,"l":35.33,"n":56,"o":35.33,"t":"2026-10-20T15:05:00Z","v":2202,"vw":35.355738},{"c":35.25,"h":35.42,"l":35.25,"n":198,"o":35.42,"t":"2026-10-20T15:10:00Z","v":6547,"vw":35.380439},{"c":35.25,"h":35.28,"l":35.25,"n":62,"o":35.26,"t":"2026-10-20T15:15:00Z","v":1904,"vw":35.262143},{"c":35.155,"h":35.27,"l":35.155,"n":44,"o":35.27,"t":"2026-10-20T15:20:00Z","v":1922,"vw":35.210085},{"c":35.19,"h":35.22,"l":35.18,"n":63,"o":35.18,"t":"2026-10-20T15:25:00Z","v":2756,"vw":35.19902},{"c":35.135,"h":35.21,"l":35.135,"n":79,"o":35.21,"t":"2026-10-20T15:30:00Z","v":3353,"vw":35.184299},{"c":35.16,"h":35.16,"l":35.13,"n":37,"o":35.13,"t":"2026-10-20T15:35:00Z","v":1472,"vw":35.147777},{"c":35.245,"h":35.245,"l":35.17,"n":156,"o":35.17,"t":"2026-10-20T15:40:00Z","v":12424,"vw":35.210783},{"c":35.21,"h":35.21,"l":35.15,"n":67,"o":35.19,"t":"2026-10-20T15:45:00Z","v":1796,"vw":35.173333},{"c":35.2,"h":35.24,"l":35.2,"n":37,"o":35.22,"t":"2026-10-20T15:50:00Z","v":1423,"vw":35.215},{"c":35.16,"h":35.16,"l":35.15,"n":24,"o":35.16,"t":"2026-10-20T15:55:00Z","v":705,"vw":35.158},{"c":35.055,"h":35.17,"l":35.055,"n":32,"o":35.17,"t":"2026-10-20T16:00:00Z","v":1729,"vw":35.119963},{"c":35.1,"h":35.1,"l":35.09,"n":25,"o":35.09,"t":"2026-10-20T16:05:00Z","v":1098,"vw":35.0925},{"c":35.075,"h":35.1,"l":35.075,"n":29,"o":35.08,"t":"2026-10-20T16:10:00Z","v":1630,"vw":35.086267},{"c":34.995,"h":35.07,"l":34.995,"n":46,"o":35.07,"t":"2026-10-20T16:15:00Z","v":2422,"vw":35.039835},{"c":35.01,"h":35.04,"l":35.01,"n":42,"o":35.02,"t":"2026-10-20T16:20:00Z","v":1061,"vw":35.02},{"c":35.09,"h":35.09,"l":35.06,"n":38,"o":35.06,"t":"2026-10-20T16:25:00Z","v":838,"vw":35.073},{"c":35.06,"h":35.095,"l":35.06,"n":21,"o":35.095,"t":"2026-10-20T16:30:00Z","v":525,"vw":35.083333},{"c":35.09,"h":35.09,"l":35.06,"n":37,"o":35.06,"t":"2026-10-20T16:35:00Z","v":1281,"vw":35.073018},{"c":35.085,"h":35.09,"l":35.085,"n":11,"o":35.085,"t":"2026-10-20T16:40:00Z","v":475,"vw":35.086359},{"c":35.085,"h":35.085,"l":35.07,"n":24,"o":35.07,"t":"2026-10-20T16:45:00Z","v":764,"vw":35.0775},{"c":35.04,"h":35.085,"l":35.04,"n":69,"o":35.085,"t":"2026-10-20T16:50:00Z","v":1939,"vw":35.059168},{"c":35,"h":35,"l":35,"n":11,"o":35,"t":"2026-10-20T16:55:00Z","v":265,"vw":35},{"c":34.965,"h":35.01,"l":34.96,"n":46,"o":35.01,"t":"2026-10-20T17:00:00Z","v":1031,"vw":34.970983},{"c":34.945,"h":34.945,"l":34.945,"n":5,"o":34.945,"t":"2026-10-20T17:05:00Z","v":179,"vw":34.945},{"c":35.03,"h":35.04,"l":34.97,"n":47,"o":34.97,"t":"2026-10-20T17:10:00Z","v":1480,"vw":34.985254},{"c":35.025,"h":35.06,"l":35.025,"n":50,"o":35.06,"t":"2026-10-20T17:15:00Z","v":1921,"vw":35.051548},{"c":35.095,"h":35.095,"l":35.06,"n":56,"o":35.06,"t":"2026-10-20T17:20:00Z","v":1465,"vw":35.08032},{"c":35.04,"h":35.075,"l":35.02,"n":122,"o":35.04,"t":"2026-10-20T17:25:00Z","v":13958,"vw":35.029093},{"c":35.195,"h":35.195,"l":35.07,"n":175,"o":35.08,"t":"2026-10-20T17:30:00Z","v":7488,"vw":35.100627},{"c":35.14,"h":35.235,"l":35.14,"n":111,"o":35.205,"t":"2026-10-20T17:35:00Z","v":7299,"vw":35.213855},{"c":35.15,"h":35.17,"l":35.15,"n":72,"o":35.17,"t":"2026-10-20T17:40:00Z","v":2361,"vw":35.152105},{"c":35.14,"h":35.15,"l":35.14,"n":21,"o":35.15,"t":"2026-10-20T17:45:00Z","v":1110,"vw":35.14875},{"c":35.19,"h":35.19,"l":35.16,"n":51,"o":35.16,"t":"2026-10-20T17:50:00Z","v":1482,"vw":35.16948},{"c":35.17,"h":35.17,"l":35.17,"n":24,"o":35.17,"t":"2026-10-20T17:55:00Z","v":724,"vw":35.17},{"c":35.205,"h":35.22,"l":35.19,"n":92,"o":35.19,"t":"2026-10-20T18:00:00Z","v":2183,"vw":35.201818},{"c":35.23,"h":35.23,"l":35.2,"n":63,"o":35.205,"t":"2026-10-20T18:05:00Z","v":1427,"vw":35.208125},{"c":35.1802,"h":35.2462,"l":35.1802,"n":79,"o":35.23,"t":"2026-10-20T18:10:00Z","v":6065,"vw":35.196737},{"c":35.175,"h":35.1826,"l":35.16,"n":35,"o":35.1826,"t":"2026-10-20T18:15:00Z","v":1353,"vw":35.174725},{"c":35.14,"h":35.16,"l":35.1399,"n":76,"o":35.16,"t":"2026-10-20T18:20:00Z","v":3219,"vw":35.148108},{"c":35.13,"h":35.13,"l":35.13,"n":8,"o":35.13,"t":"2026-10-20T18:25:00Z","v":146,"vw":35.13},{"c":35.14,"h":35.15,"l":35.125,"n":81,"o":35.14,"t":"2026-10-20T18:30:00Z","v":4792,"vw":35.12952},{"c":35.1,"h":35.15,"l":35.1,"n":47,"o":35.15,"t":"2026-10-20T18:35:00Z","v":2242,"vw":35.125151},{"c":35.1,"h":35.13,"l":35.1,"n":74,"o":35.11,"t":"2026-10-20T18:40:00Z","v":2888,"vw":35.108947},{"c":35.125,"h":35.15,"l":35.105,"n":83,"o":35.105,"t":"2026-10-20T18:45:00Z","v":2973,"vw":35.125531},{"c":35.14,"h":35.145,"l":35.13,"n":43,"o":35.13,"t":"2026-10-20T18:50:00Z","v":1040,"vw":35.138125},{"c":35.105,"h":35.13,"l":35.105,"n":43,"o":35.13,"t":"2026-10-20T18:55:00Z","v":2014,"vw":35.118968},{"c":35.105,"h":35.135,"l":35.09,"n":94,"o":35.105,"t":"2026-10-20T19:00:00Z","v":2979,"vw":35.114833},{"c":35.125,"h":35.125,"l":35.12,"n":27,"o":35.12,"t":"2026-10-20T19:05:00Z","v":1277,"vw":35.121047},{"c":35.11,"h":35.13,"l":35.0875,"n":64,"o":35.13,"t":"2026-10-20T19:10:00Z","v":1357,"vw":35.107431},{"c":35.05,"h":35.085,"l":35.05,"n":68,"o":35.085,"t":"2026-10-20T19:15:00Z","v":1217,"vw":35.067949},{"c":35,"h":35.01,"l":34.99,"n":58,"o":35.01,"t":"2026-10-20T19:20:00Z","v":2754,"vw":34.995919},{"c":35.05,"h":35.05,"l":35,"n":84,"o":35,"t":"2026-10-20T19:25:00Z","v":1706,"vw":35.020526},{"c":35.01,"h":35.05,"l":35,"n":105,"o":35.04,"t":"2026-10-20T19:30:00Z","v":5349,"vw":35.031528},{"c":35,"h":35.02,"l":34.98,"n":107,"o":35.01,"t":"2026-10-20T19:35:00Z","v":3256,"vw":35.0024},{"c":35.02,"h":35.02,"l":34.995,"n":142,"o":35,"t":"2026-10-20T19:40:00Z","v":6581,"vw":35.005555},{"c":35,"h":35.02,"l":34.98,"n":169,"o":35.01,"t":"2026-10-20T19:45:00Z","v":6273,"vw":34.995546},{"c":34.89,"h":35.01,"l":34.89,"n":321,"o":35.01,"t":"2026-10-20T19:50:00Z","v":13511,"vw":34.968711},{"c":34.78,"h":34.88,"l":34.74,"n":853,"o":34.88,"t":"2026-10-20T19:55:00Z","v":33521,"vw":34.786407},{"c":34.78,"h":34.78,"l":34.78,"n":26,"o":34.78,"t":"2026-10-20T20:00:00Z","v":36988,"vw":34.78},{"c":34.7,"h":35.05,"l":34.7,"n":76,"o":35.03,"t":"2026-10-21T13:30:00Z","v":7170,"vw":34.976584},{"c":35.1,"h":35.1,"l":34.905,"n":20,"o":34.905,"t":"2026-10-21T13:35:00Z","v":809,"vw":35.014286},{"c":35.02,"h":35.0848,"l":34.99,"n":28,"o":34.99,"t":"2026-10-21T13:40:00Z","v":2411,"vw":35.05961},{"c":35.005,"h":35.025,"l":34.95,"n":41,"o":34.95,"t":"2026-10-21T13:45:00Z","v":1816,"vw":35.008338},{"c":34.94,"h":34.94,"l":34.94,"n":13,"o":34.94,"t":"2026-10-21T13:50:00Z","v":503,"vw":34.94},{"c":34.915,"h":34.915,"l":34.915,"n":7,"o":34.915,"t":"2026-10-21T13:55:00Z","v":156,"vw":34.915},{"c":34.845,"h":34.87,"l":34.81,"n":89,"o":34.84,"t":"2026-10-21T14:00:00Z","v":2859,"vw":34.845171},{"c":34.84,"h":34.9,"l":34.84,"n":39,"o":34.88,"t":"2026-10-21T14:05:00Z","v":828,"vw":34.884},{"c":34.87,"h":34.87,"l":34.83,"n":41,"o":34.83,"t":"2026-10-21T14:10:00Z","v":735,"vw":34.845},{"c":34.92,"h":34.945,"l":34.88,"n":63,"o":34.88,"t":"2026-10-21T14:15:00Z","v":2160,"vw":34.908381},{"c":34.91,"h":34.91,"l":34.91,"n":17,"o":34.91,"t":"2026-10-21T14:20:00Z","v":396,"vw":34.91},{"c":34.88,"h":34.96,"l":34.88,"n":112,"o":34.945,"t":"2026-10-21T14:25:00Z","v":5805,"vw":34.941558},{"c":34.82,"h":34.87,"l":34.82,"n":26,"o":34.87,"t":"2026-10-21T14:30:00Z","v":682,"vw":34.85},{"c":34.8,"h":34.82,"l":34.8,"n":34,"o":34.81,"t":"2026-10-21T14:35:00Z","v":1157,"vw":34.811244},{"c":34.77,"h":34.805,"l":34.77,"n":35,"o":34.805,"t":"2026-10-21T14:40:00Z","v":1381,"vw":34.794146},{"c":34.75,"h":34.75,"l":34.72,"n":29,"o":34.72,"t":"2026-10-21T14:45:00Z","v":793,"vw":34.7375},{"c":34.76,"h":34.76,"l":34.76,"n":10,"o":34.76,"t":"2026-10-21T14:50:00Z","v":210,"vw":34.76},{"c":34.725,"h":34.74,"l":34.69,"n":47,"o":34.69,"t":"2026-10-21T14:55:00Z","v":2105,"vw":34.703879},{"c":34.59,"h":34.67,"l":34.57,"n":82,"o":34.67,"t":"2026-10-21T15:00:00Z","v":3622,"vw":34.588182},{"c":34.575,"h":34.575,"l":34.575,"n":10,"o":34.575,"t":"2026-10-21T15:05:00Z","v":500,"vw":34.575},{"c":34.6,"h":34.6,"l":34.56,"n":43,"o":34.56,"t":"2026-10-21T15:10:00Z","v":1464,"vw":34.5765},{"c":34.63,"h":34.63,"l":34.63,"n":25,"o":34.63,"t":"2026-10-21T15:15:00Z","v":878,"vw":34.63},{"c":34.71,"h":34.71,"l":34.605,"n":36,"o":34.61,"t":"2026-10-21T15:20:00Z","v":973,"vw":34.649286},{"c":34.7625,"h":34.79,"l":34.73,"n":134,"o":34.73,"t":"2026-10-21T15:25:00Z","v":4574,"vw":34.763639},{"c":34.735,"h":34.8,"l":34.735,"n":31,"o":34.8,"t":"2026-10-21T15:30:00Z","v":1130,"vw":34.763657},{"c":34.73,"h":34.75,"l":34.725,"n":35,"o":34.75,"t":"2026-10-21T15:35:00Z","v":1648,"vw":34.746459},{"c":34.68,"h":34.745,"l":34.68,"n":44,"o":34.73,"t":"2026-10-21T15:40:00Z","v":1072,"vw":34.721756},{"c":34.62,"h":34.68,"l":34.55,"n":623,"o":34.665,"t":"2026-10-21T15:45:00Z","v":69646,"vw":34.602788},{"c":34.58,"h":34.595,"l":34.58,"n":38,"o":34.59,"t":"2026-10-21T15:50:00Z","v":1484,"vw":34.587141},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-10-21T15:55:00Z","v":258,"vw":34.55},{"c":34.5,"h":34.55,"l":34.5,"n":80,"o":34.53,"t":"2026-10-21T16:00:00Z","v":4815,"vw":34.521502},{"c":34.445,"h":34.5,"l":34.44,"n":144,"o":34.5,"t":"2026-10-21T16:05:00Z","v":13929,"vw":34.464525},{"c":34.39,"h":34.45,"l":34.39,"n":44,"o":34.45,"t":"2026-10-21T16:10:00Z","v":2419,"vw":34.404167},{"c":34.355,"h":34.415,"l":34.35,"n":193,"o":34.38,"t":"2026-10-21T16:15:00Z","v":30414,"vw":34.380137},{"c":34.42,"h":34.46,"l":34.33,"n":199,"o":34.34,"t":"2026-10-21T16:20:00Z","v":48064,"vw":34.358302},{"c":34.4202,"h":34.4202,"l":34.4202,"n":2,"o":34.4202,"t":"2026-10-21T16:25:00Z","v":201,"vw":34.4202},{"c":34.375,"h":34.41,"l":34.37,"n":44,"o":34.41,"t":"2026-10-21T16:30:00Z","v":4106,"vw":34.392206},{"c":34.61,"h":34.63,"l":34.4,"n":166,"o":34.4,"t":"2026-10-21T16:35:00Z","v":8585,"vw":34.557194},{"c":34.56,"h":34.6,"l":34.49,"n":85,"o":34.6,"t":"2026-10-21T16:40:00Z","v":2293,"vw":34.53767},{"c":34.485,"h":34.54,"l":34.485,"n":43,"o":34.54,"t":"2026-10-21T16:45:00Z","v":1975,"vw":34.508437},{"c":34.49,"h":34.49,"l":34.46,"n":36,"o":34.49,"t":"2026-10-21T16:50:00Z","v":2044,"vw":34.479375},{"c":34.52,"h":34.52,"l":34.4525,"n":157,"o":34.475,"t":"2026-10-21T16:55:00Z","v":16192,"vw":34.48097},{"c":34.53,"h":34.56,"l":34.495,"n":277,"o":34.51,"t":"2026-10-21T17:00:00Z","v":28933,"vw":34.529599},{"c":34.54,"h":34.59,"l":34.5,"n":128,"o":34.54,"t":"2026-10-21T17:05:00Z","v":13886,"vw":34.552999},{"c":34.6125,"h":34.63,"l":34.545,"n":170,"o":34.55,"t":"2026-10-21T17:10:00Z","v":12372,"vw":34.588951},{"c":34.57,"h":34.67,"l":34.57,"n":255,"o":34.65,"t":"2026-10-21T17:15:00Z","v":15903,"vw":34.63214},{"c":34.55,"h":34.55,"l":34.53,"n":27,"o":34.54,"t":"2026-10-21T17:20:00Z","v":965,"vw":34.545714},{"c":34.51,"h":34.545,"l":34.51,"n":37,"o":34.545,"t":"2026-10-21T17:25:00Z","v":899,"vw":34.52875},{"c":34.52,"h":34.54,"l":34.49,"n":68,"o":34.49,"t":"2026-10-21T17:30:00Z","v":2328,"vw":34.522877},{"c":34.55,"h":34.55,"l":34.55,"n":11,"o":34.55,"t":"2026-10-21T17:35:00Z","v":297,"vw":34.55},{"c":34.58,"h":34.58,"l":34.545,"n":49,"o":34.545,"t":"2026-10-21T17:40:00Z","v":1168,"vw":34.570833},{"c":34.57,"h":34.575,"l":34.54,"n":76,"o":34.56,"t":"2026-10-21T17:45:00Z","v":3794,"vw":34.565653},{"c":34.61,"h":34.61,"l":34.565,"n":33,"o":34.565,"t":"2026-10-21T17:50:00Z","v":1204,"vw":34.599291},{"c":34.63,"h":34.63,"l":34.62,"n":19,"o":34.63,"t":"2026-10-21T17:55:00Z","v":748,"vw":34.628605},{"c":34.685,"h":34.69,"l":34.635,"n":60,"o":34.635,"t":"2026-10-21T18:00:00Z","v":1986,"vw":34.655306},{"c":34.645,"h":34.68,"l":34.645,"n":59,"o":34.68,"t":"2026-10-21T18:05:00Z","v":1701,"vw":34.657},{"c":34.68,"h":34.68,"l":34.645,"n":55,"o":34.645,"t":"2026-10-21T18:10:00Z","v":1348,"vw":34.669225},{"c":34.675,"h":34.675,"l":34.66,"n":67,"o":34.67,"t":"2026-10-21T18:15:00Z","v":1775,"vw":34.67},{"c":34.615,"h":34.665,"l":34.615,"n":48,"o":34.665,"t":"2026-10-21T18:20:00Z","v":1125,"vw":34.634436},{"c":34.65,"h":34.67,"l":34.63,"n":107,"o":34.64,"t":"2026-10-21T18:25:00Z","v":3573,"vw":34.65133},{"c":34.7,"h":34.7,"l":34.66,"n":65,"o":34.66,"t":"2026-10-21T18:30:00Z","v":2003,"vw":34.68375},{"c":34.67,"h":34.69,"l":34.67,"n":38,"o":34.68,"t":"2026-10-21T18:35:00Z","v":1616,"vw":34.680604},{"c":34.67,"h":34.69,"l":34.67,"n":94,"o":34.67,"t":"2026-10-21T18:40:00Z","v":2335,"vw":34.682801},{"c":34.56,"h":34.67,"l":34.56,"n":130,"o":34.67,"t":"2026-10-21T18:45:00Z","v":4865,"vw":34.603156},{"c":34.525,"h":34.55,"l":34.525,"n":41,"o":34.55,"t":"2026-10-21T18:50:00Z","v":856,"vw":34.536},{"c":34.38,"h":34.5,"l":34.38,"n":130,"o":34.5,"t":"2026-10-21T18:55:00Z","v":3894,"vw":34.439069},{"c":34.365,"h":34.37,"l":34.26,"n":236,"o":34.37,"t":"2026-10-21T19:00:00Z","v":8280,"vw":34.313772},{"c":34.38,"h":34.43,"l":34.35,"n":67,"o":34.35,"t":"2026-10-21T19:05:00Z","v":1895,"vw":34.3916},{"c":34.43,"h":34.44,"l":34.34,"n":98,"o":34.36,"t":"2026-10-21T19:10:00Z","v":2877,"vw":34.380667},{"c":34.53,"h":34.53,"l":34.46,"n":31,"o":34.46,"t":"2026-10-21T19:15:00Z","v":1437,"vw":34.485714},{"c":34.515,"h":34.555,"l":34.5,"n":147,"o":34.55,"t":"2026-10-21T19:20:00Z","v":4914,"vw":34.520309},{"c":34.615,"h":34.615,"l":34.52,"n":81,"o":34.52,"t":"2026-10-21T19:25:00Z","v":1729,"vw":34.5666},{"c":34.67,"h":34.685,"l":34.62,"n":165,"o":34.63,"t":"2026-10-21T19:30:00Z","v":5390,"vw":34.654505},{"c":34.8117,"h":34.82,"l":34.675,"n":107,"o":34.675,"t":"2026-10-21T19:35:00Z","v":3710,"vw":34.758783},{"c":34.79,"h":34.8375,"l":34.78,"n":199,"o":34.8375,"t":"2026-10-21T19:40:00Z","v":6661,"vw":34.802855},{"c":34.8,"h":34.85,"l":34.79,"n":195,"o":34.79,"t":"2026-10-21T19:45:00Z","v":7074,"vw":34.818671},{"c":34.78,"h":34.84,"l":34.7241,"n":330,"o":34.79,"t":"2026-10-21T19:50:00Z","v":18170,"vw":34.802463},{"c":34.8,"h":34.805,"l":34.7,"n":1088,"o":34.76,"t":"2026-10-21T19:55:00Z","v":59750,"vw":34.761156},{"c":34.81,"h":34.81,"l":34.81,"n":15,"o":34.81,"t":"2026-10-21T20:00:00Z","v":28779,"vw":34.81},{"c":33.75,"h":33.8,"l":33.75,"n":3,"o":33.8,"t":"2026-10-22T08:20:00Z","v":501,"vw":33.7666},{"c":33.74,"h":33.75,"l":33.74,"n":3,"o":33.75,"t":"2026-10-22T11:15:00Z","v":202,"vw":33.745},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-22T11:25:00Z","v":1000,"vw":33.55},{"c":33.8,"h":33.87,"l":33.77,"n":73,"o":33.77,"t":"2026-10-22T12:35:00Z","v":1362,"vw":33.805055},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-22T13:15:00Z","v":129,"vw":33.76},{"c":33.6962,"h":33.89,"l":33.575,"n":188,"o":33.89,"t":"2026-10-22T13:30:00Z","v":23202,"vw":33.778357},{"c":33.59,"h":33.65,"l":33.57,"n":87,"o":33.65,"t":"2026-10-22T13:35:00Z","v":5037,"vw":33.628267},{"c":33.71,"h":33.785,"l":33.63,"n":225,"o":33.63,"t":"2026-10-22T13:40:00Z","v":12523,"vw":33.70588},{"c":33.78,"h":33.78,"l":33.5,"n":139,"o":33.67,"t":"2026-10-22T13:45:00Z","v":10449,"vw":33.665309},{"c":33.61,"h":33.71,"l":33.6,"n":65,"o":33.71,"t":"2026-10-22T13:50:00Z","v":4687,"vw":33.652368},{"c":33.73,"h":33.775,"l":33.7,"n":36,"o":33.7,"t":"2026-10-22T13:55:00Z","v":1419,"vw":33.736091},{"c":33.63,"h":33.74,"l":33.62,"n":114,"o":33.73,"t":"2026-10-22T14:00:00Z","v":5165,"vw":33.692703},{"c":33.56,"h":33.625,"l":33.545,"n":120,"o":33.59,"t":"2026-10-22T14:05:00Z","v":4967,"vw":33.591712},{"c":33.54,"h":33.595,"l":33.5,"n":141,"o":33.55,"t":"2026-10-22T14:10:00Z","v":4689,"vw":33.538869},{"c":33.547,"h":33.615,"l":33.48,"n":184,"o":33.5,"t":"2026-10-22T14:15:00Z","v":18249,"vw":33.549856},{"c":33.48,"h":33.58,"l":33.48,"n":60,"o":33.58,"t":"2026-10-22T14:20:00Z","v":2378,"vw":33.5425},{"c":33.315,"h":33.45,"l":33.315,"n":193,"o":33.44,"t":"2026-10-22T14:25:00Z","v":6556,"vw":33.386573},{"c":33.37,"h":33.395,"l":33.3,"n":188,"o":33.33,"t":"2026-10-22T14:30:00Z","v":9843,"vw":33.354852},{"c":33.2943,"h":33.36,"l":33.28,"n":106,"o":33.35,"t":"2026-10-22T14:35:00Z","v":4761,"vw":33.325943},{"c":33.485,"h":33.5,"l":33.33,"n":96,"o":33.33,"t":"2026-10-22T14:40:00Z","v":3710,"vw":33.452591},{"c":33.48,"h":33.49,"l":33.45,"n":84,"o":33.47,"t":"2026-10-22T14:45:00Z","v":2902,"vw":33.469375},{"c":33.42,"h":33.485,"l":33.41,"n":46,"o":33.485,"t":"2026-10-22T14:50:00Z","v":1496,"vw":33.439221},{"c":33.32,"h":33.35,"l":33.315,"n":48,"o":33.33,"t":"2026-10-22T14:55:00Z","v":2228,"vw":33.32416},{"c":33.295,"h":33.34,"l":33.28,"n":58,"o":33.34,"t":"2026-10-22T15:00:00Z","v":2748,"vw":33.305389},{"c":33.25,"h":33.35,"l":33.25,"n":76,"o":33.34,"t":"2026-10-22T15:05:00Z","v":2224,"vw":33.321082},{"c":33.23,"h":33.23,"l":33.16,"n":164,"o":33.23,"t":"2026-10-22T15:10:00Z","v":7444,"vw":33.210806},{"c":33.4,"h":33.4,"l":33.235,"n":138,"o":33.25,"t":"2026-10-22T15:15:00Z","v":3888,"vw":33.354012},{"c":33.39,"h":33.405,"l":33.3222,"n":84,"o":33.405,"t":"2026-10-22T15:20:00Z","v":3229,"vw":33.363892},{"c":33.33,"h":33.37,"l":33.33,"n":140,"o":33.37,"t":"2026-10-22T15:25:00Z","v":10362,"vw":33.338909},{"c":33.35,"h":33.35,"l":33.3,"n":44,"o":33.3,"t":"2026-10-22T15:30:00Z","v":1268,"vw":33.332353},{"c":33.29,"h":33.32,"l":33.28,"n":40,"o":33.32,"t":"2026-10-22T15:35:00Z","v":2512,"vw":33.316279},{"c":33.195,"h":33.25,"l":33.16,"n":159,"o":33.25,"t":"2026-10-22T15:40:00Z","v":7774,"vw":33.211595},{"c":33.13,"h":33.18,"l":33.13,"n":77,"o":33.16,"t":"2026-10-22T15:45:00Z","v":2807,"vw":33.150854},{"c":33.2,"h":33.2,"l":33.11,"n":128,"o":33.155,"t":"2026-10-22T15:50:00Z","v":6242,"vw":33.162566},{"c":33.14,"h":33.2,"l":33.12,"n":113,"o":33.18,"t":"2026-10-22T15:55:00Z","v":4050,"vw":33.164593},{"c":33.13,"h":33.2,"l":33.11,"n":88,"o":33.16,"t":"2026-10-22T16:00:00Z","v":3095,"vw":33.147707},{"c":33.16,"h":33.16,"l":33.07,"n":144,"o":33.12,"t":"2026-10-22T16:05:00Z","v":4660,"vw":33.10588},{"c":33.14,"h":33.15,"l":33.09,"n":71,"o":33.15,"t":"2026-10-22T16:10:00Z","v":3384,"vw":33.122059},{"c":33.13,"h":33.1901,"l":33.13,"n":119,"o":33.165,"t":"2026-10-22T16:15:00Z","v":5648,"vw":33.164153},{"c":33.09,"h":33.15,"l":33.08,"n":165,"o":33.14,"t":"2026-10-22T16:20:00Z","v":9006,"vw":33.116206},{"c":33.055,"h":33.135,"l":33.055,"n":98,"o":33.11,"t":"2026-10-22T16:25:00Z","v":4008,"vw":33.084647},{"c":33.06,"h":33.06,"l":33.02,"n":99,"o":33.04,"t":"2026-10-22T16:30:00Z","v":4202,"vw":33.039594},{"c":33.01,"h":33.075,"l":33.01,"n":150,"o":33.06,"t":"2026-10-22T16:35:00Z","v":8470,"vw":33.042624},{"c":32.96,"h":33.02,"l":32.96,"n":131,"o":33.02,"t":"2026-10-22T16:40:00Z","v":4753,"vw":32.994361},{"c":32.87,"h":32.95,"l":32.86,"n":204,"o":32.95,"t":"2026-10-22T16:45:00Z","v":8325,"vw":32.888156},{"c":32.915,"h":32.95,"l":32.83,"n":259,"o":32.83,"t":"2026-10-22T16:50:00Z","v":10984,"vw":32.907027},{"c":33.03,"h":33.04,"l":32.9,"n":196,"o":32.9,"t":"2026-10-22T16:55:00Z","v":11764,"vw":32.961823},{"c":32.96,"h":33.01,"l":32.95,"n":101,"o":33.01,"t":"2026-10-22T17:00:00Z","v":3553,"vw":32.974503},{"c":32.93,"h":32.98,"l":32.91,"n":134,"o":32.96,"t":"2026-10-22T17:05:00Z","v":9266,"vw":32.923113},{"c":32.97,"h":33.01,"l":32.94,"n":190,"o":32.94,"t":"2026-10-22T17:10:00Z","v":12153,"vw":32.989477},{"c":33.04,"h":33.04,"l":32.97,"n":155,"o":32.985,"t":"2026-10-22T17:15:00Z","v":4728,"vw":33.007306},{"c":32.97,"h":33.02,"l":32.94,"n":88,"o":33.01,"t":"2026-10-22T17:20:00Z","v":2707,"vw":32.97588},{"c":32.98,"h":32.98,"l":32.945,"n":44,"o":32.95,"t":"2026-10-22T17:25:00Z","v":1738,"vw":32.953333},{"c":33.02,"h":33.02,"l":32.94,"n":87,"o":32.96,"t":"2026-10-22T17:30:00Z","v":2350,"vw":32.962308},{"c":33.04,"h":33.06,"l":32.985,"n":80,"o":33.02,"t":"2026-10-22T17:35:00Z","v":2375,"vw":33.020357},{"c":33.09,"h":33.09,"l":33.04,"n":90,"o":33.04,"t":"2026-10-22T17:40:00Z","v":2285,"vw":33.069063},{"c":33.07,"h":33.1,"l":33.07,"n":61,"o":33.088,"t":"2026-10-22T17:45:00Z","v":2800,"vw":33.08426},{"c":33.07,"h":33.07,"l":33.035,"n":67,"o":33.045,"t":"2026-10-22T17:50:00Z","v":2368,"vw":33.046667},{"c":33.07,"h":33.12,"l":33.065,"n":79,"o":33.09,"t":"2026-10-22T17:55:00Z","v":3807,"vw":33.089351},{"c":32.98,"h":33.055,"l":32.965,"n":61,"o":33.055,"t":"2026-10-22T18:00:00Z","v":2971,"vw":32.993947},{"c":32.965,"h":33,"l":32.955,"n":87,"o":32.97,"t":"2026-10-22T18:05:00Z","v":2962,"vw":32.975364},{"c":33.085,"h":33.085,"l":32.93,"n":281,"o":32.93,"t":"2026-10-22T18:10:00Z","v":14015,"vw":32.999202},{"c":33.2,"h":33.205,"l":33.085,"n":119,"o":33.085,"t":"2026-10-22T18:15:00Z","v":9287,"vw":33.175511},{"c":33.215,"h":33.225,"l":33.195,"n":110,"o":33.21,"t":"2026-10-22T18:20:00Z","v":5049,"vw":33.217378},{"c":33.215,"h":33.215,"l":33.17,"n":99,"o":33.21,"t":"2026-10-22T18:25:00Z","v":4540,"vw":33.185972},{"c":33.17,"h":33.2,"l":33.145,"n":146,"o":33.2,"t":"2026-10-22T18:30:00Z","v":5900,"vw":33.178236},{"c":33.165,"h":33.2,"l":33.15,"n":81,"o":33.165,"t":"2026-10-22T18:35:00Z","v":5125,"vw":33.173785},{"c":33.15,"h":33.15,"l":33.11,"n":81,"o":33.14,"t":"2026-10-22T18:40:00Z","v":3035,"vw":33.128659},{"c":33.13,"h":33.161,"l":33.115,"n":192,"o":33.16,"t":"2026-10-22T18:45:00Z","v":12342,"vw":33.122366},{"c":33.26,"h":33.26,"l":33.135,"n":152,"o":33.135,"t":"2026-10-22T18:50:00Z","v":6176,"vw":33.18888},{"c":33.185,"h":33.265,"l":33.16,"n":96,"o":33.265,"t":"2026-10-22T18:55:00Z","v":5287,"vw":33.205743},{"c":33.18,"h":33.19,"l":33.1,"n":214,"o":33.185,"t":"2026-10-22T19:00:00Z","v":9070,"vw":33.129904},{"c":33.215,"h":33.23,"l":33.185,"n":108,"o":33.185,"t":"2026-10-22T19:05:00Z","v":4035,"vw":33.203106},{"c":33.195,"h":33.269,"l":33.19,"n":173,"o":33.23,"t":"2026-10-22T19:10:00Z","v":8090,"vw":33.22554},{"c":33.18,"h":33.21,"l":33.18,"n":146,"o":33.19,"t":"2026-10-22T19:15:00Z","v":4854,"vw":33.1875},{"c":33.185,"h":33.24,"l":33.18,"n":257,"o":33.18,"t":"2026-10-22T19:20:00Z","v":8587,"vw":33.21478},{"c":33.23,"h":33.25,"l":33.19,"n":287,"o":33.2,"t":"2026-10-22T19:25:00Z","v":12740,"vw":33.209046},{"c":33.13,"h":33.21,"l":33.12,"n":184,"o":33.21,"t":"2026-10-22T19:30:00Z","v":6570,"vw":33.170233},{"c":33.04,"h":33.18,"l":33.025,"n":197,"o":33.125,"t":"2026-10-22T19:35:00Z","v":9470,"vw":33.080297},{"c":33.12,"h":33.12,"l":33.04,"n":203,"o":33.04,"t":"2026-10-22T19:40:00Z","v":8932,"vw":33.066364},{"c":33.225,"h":33.25,"l":33.1,"n":391,"o":33.1,"t":"2026-10-22T19:45:00Z","v":37900,"vw":33.196304},{"c":33.325,"h":33.37,"l":33.16,"n":644,"o":33.21,"t":"2026-10-22T19:50:00Z","v":52388,"vw":33.261198},{"c":33.32,"h":33.35,"l":33.26,"n":1869,"o":33.325,"t":"2026-10-22T19:55:00Z","v":155793,"vw":33.313996},{"c":33.33,"h":33.37,"l":33.33,"n":28,"o":33.33,"t":"2026-10-22T20:00:00Z","v":63756,"vw":33.330141}],"history":[{"c":20.92,"h":21.1234,"l":20.77,"n":5685,"o":20.92,"t":"2024-10-21T04:00:00Z","v":548896,"vw":20.944912},{"c":21.1,"h":21.2,"l":20.955,"n":5376,"o":21.05,"t":"2024-10-22T04:00:00Z","v":414007,"vw":21.097757},{"c":20.88,"h":21.0709,"l":20.675,"n":4230,"o":20.9,"t":"2024-10-23T04:00:00Z","v":367059,"vw":20.826985},{"c":20.66,"h":20.99,"l":20.29,"n":5259,"o":20.91,"t":"2024-10-24T04:00:00Z","v":520782,"vw":20.571692},{"c":20.7,"h":20.98,"l":20.635,"n":6851,"o":20.68,"t":"2024-10-25T04:00:00Z","v":533981,"vw":20.752366},{"c":20.78,"h":20.84,"l":20.6,"n":3798,"o":20.7,"t":"2024-10-28T04:00:00Z","v":301634,"vw":20.771557},{"c":21.01,"h":21.289,"l":20.82,"n":5480,"o":20.91,"t":"2024-10-29T04:00:00Z","v":535818,"vw":21.057258},{"c":21.03,"h":21.07,"l":20.635,"n":5086,"o":21.03,"t":"2024-10-30T04:00:00Z","v":304114,"vw":20.912046},{"c":20.13,"h":20.85,"l":20.12,"n":10293,"o":20.75,"t":"2024-10-31T04:00:00Z","v":1234167,"vw":20.365},{"c":20.38,"h":20.59,"l":20.15,"n":7547,"o":20.24,"t":"2024-11-01T04:00:00Z","v":578777,"vw":20.424834},{"c":20.29,"h":20.51,"l":20.19,"n":4103,"o":20.44,"t":"2024-11-04T05:00:00Z","v":323262,"vw":20.297795},{"c":20.48,"h":20.5346,"l":20.34,"n":4788,"o":20.38,"t":"2024-11-05T05:00:00Z","v":514075,"vw":20.44032},{"c":20.32,"h":20.32,"l":19.64,"n":8838,"o":19.97,"t":"2024-11-06T05:00:00Z","v":741450,"vw":20.121353},{"c":20.54,"h":20.66,"l":19.9,"n":6482,"o":20.21,"t":"2024-11-07T05:00:00Z","v":573044,"vw":20.480847},{"c":20.24,"h":20.78,"l":20.08,"n":6007,"o":20.56,"t":"2024-11-08T05:00:00Z","v":456882,"vw":20.29211},{"c":19.14,"h":19.56,"l":18.53,"n":11883,"o":19.46,"t":"2024-11-11T05:00:00Z","v":1033488,"vw":18.97211},{"c":18.58,"h":19.059,"l":18.42,"n":10905,"o":18.85,"t":"2024-11-12T05:00:00Z","v":880772,"vw":18.618951},{"c":18.42,"h":18.68,"l":18.32,"n":9226,"o":18.67,"t":"2024-11-13T05:00:00Z","v":796036,"vw":18.462328},{"c":18.59,"h":18.66,"l":18.26,"n":8569,"o":18.26,"t":"2024-11-14T05:00:00Z","v":917124,"vw":18.531779},{"c":18.53,"h":18.71,"l":18.38,"n":12062,"o":18.62,"t":"2024-11-15T05:00:00Z","v":4642366,"vw":18.528432},{"c":19.16,"h":19.27,"l":18.89,"n":6308,"o":18.98,"t":"2024-11-18T05:00:00Z","v":527951,"vw":19.095969},{"c":19.75,"h":19.75,"l":19.13,"n":5319,"o":19.29,"t":"2024-11-19T05:00:00Z","v":521207,"vw":19.5899},{"c":19.84,"h":19.92,"l":19.65,"n":6028,"o":19.69,"t":"2024-11-20T05:00:00Z","v":399122,"vw":19.824621},{"c":19.86,"h":20.02,"l":19.69,"n":5263,"o":20,"t":"2024-11-21T05:00:00Z","v":675544,"vw":19.834578},{"c":20.11,"h":20.15,"l":19.75,"n":6078,"o":19.92,"t":"2024-11-22T05:00:00Z","v":388843,"vw":20.023241},{"c":19.3,"h":19.69,"l":19.275,"n":6528,"o":19.53,"t":"2024-11-25T05:00:00Z","v":519376,"vw":19.401779},{"c":19.44,"h":19.465,"l":19.14,"n":4713,"o":19.24,"t":"2024-11-26T05:00:00Z","v":353214,"vw":19.371445},{"c":19.31,"h":19.63,"l":19.23,"n":4306,"o":19.5,"t":"2024-11-27T05:00:00Z","v":304617,"vw":19.343821},{"c":19.38,"h":19.54,"l":19.33,"n":2176,"o":19.38,"t":"2024-11-29T05:00:00Z","v":118879,"vw":19.393066},{"c":19.14,"h":19.26,"l":19.06,"n":4771,"o":19.26,"t":"2024-12-02T05:00:00Z","v":378703,"vw":19.159657},{"c":19.28,"h":19.465,"l":19.19,"n":5263,"o":19.3,"t":"2024-12-03T05:00:00Z","v":393757,"vw":19.323803},{"c":19.41,"h":19.52,"l":19.2,"n":5501,"o":19.2,"t":"2024-12-04T05:00:00Z","v":520371,"vw":19.42356},{"c":19.57,"h":19.7,"l":19.28,"n":5592,"o":19.41,"t":"2024-12-05T05:00:00Z","v":410553,"vw":19.502776},{"c":19.16,"h":19.57,"l":19.13,"n":4504,"o":19.38,"t":"2024-12-06T05:00:00Z","v":336792,"vw":19.21154},{"c":19.6,"h":20.17,"l":19.6,"n":7083,"o":19.8,"t":"2024-12-09T05:00:00Z","v":521086,"vw":19.851068},{"c":19.55,"h":19.99,"l":19.54,"n":7474,"o":19.71,"t":"2024-12-10T05:00:00Z","v":633357,"vw":19.711936},{"c":20.15,"h":20.16,"l":19.56,"n":7214,"o":19.66,"t":"2024-12-11T05:00:00Z","v":550095,"vw":20.016274},{"c":19.43,"h":19.98,"l":19.42,"n":5094,"o":19.83,"t":"2024-12-12T05:00:00Z","v":470273,"vw":19.558469},{"c":19.07,"h":19.35,"l":18.88,"n":6931,"o":19.29,"t":"2024-12-13T05:00:00Z","v":609922,"vw":19.060357},{"c":18.97,"h":19.29,"l":18.95,"n":6403,"o":19.29,"t":"2024-12-16T05:00:00Z","v":539373,"vw":19.04793},{"c":18.98,"h":19.15,"l":18.7,"n":7903,"o":18.75,"t":"2024-12-17T05:00:00Z","v":606125,"vw":18.937906},{"c":18.4,"h":19.05,"l":18.37,"n":7070,"o":18.87,"t":"2024-12-18T05:00:00Z","v":527106,"vw":18.624287},{"c":18.44,"h":18.64,"l":18.34,"n":6290,"o":18.46,"t":"2024-12-19T05:00:00Z","v":467370,"vw":18.437321},{"c":18.29,"h":18.65,"l":18.16,"n":8003,"o":18.51,"t":"2024-12-20T05:00:00Z","v":1710395,"vw":18.312734},{"c":18.24,"h":18.37,"l":18.0301,"n":4354,"o":18.21,"t":"2024-12-23T05:00:00Z","v":368311,"vw":18.223489},{"c":18.33,"h":18.36,"l":18.18,"n":1986,"o":18.36,"t":"2024-12-24T05:00:00Z","v":142793,"vw":18.284446},{"c":18.46,"h":18.54,"l":18.31,"n":3191,"o":18.37,"t":"2024-12-26T05:00:00Z","v":192923,"vw":18.466047},{"c":18.36,"h":18.38,"l":18.11,"n":3494,"o":18.22,"t":"2024-12-27T05:00:00Z","v":194120,"vw":18.307677},{"c":18.04,"h":18.23,"l":17.876,"n":5873,"o":18.15,"t":"2024-12-30T05:00:00Z","v":594625,"vw":18.034504},{"c":18.1,"h":18.155,"l":17.83,"n":5226,"o":17.91,"t":"2024-12-31T05:00:00Z","v":420291,"vw":18.046301},{"c":18.64,"h":18.68,"l":18.36,"n":4790,"o":18.36,"t":"2025-01-02T05:00:00Z","v":352055,"vw":18.567598},{"c":18.53,"h":18.655,"l":18.45,"n":3863,"o":18.65,"t":"2025-01-03T05:00:00Z","v":293767,"vw":18.54356},{"c":18.16,"h":18.69,"l":18.15,"n":3397,"o":18.6,"t":"2025-01-06T05:00:00Z","v":322470,"vw":18.267018},{"c":18.52,"h":18.74,"l":18.38,"n":4204,"o":18.41,"t":"2025-01-07T05:00:00Z","v":395695,"vw":18.525903},{"c":18.6,"h":18.72,"l":18.43,"n":4786,"o":18.59,"t":"2025-01-08T05:00:00Z","v":396720,"vw":18.594003},{"c":18.67,"h":19.38,"l":18.572,"n":6918,"o":19.33,"t":"2025-01-10T05:00:00Z","v":723786,"vw":18.825171},{"c":18.27,"h":18.51,"l":18.17,"n":4511,"o":18.42,"t":"2025-01-13T05:00:00Z","v":354197,"vw":18.323161},{"c":18.73,"h":18.81,"l":18.29,"n":6979,"o":18.38,"t":"2025-01-14T05:00:00Z","v":786147,"vw":18.674896},{"c":18.74,"h":18.95,"l":18.19,"n":6548,"o":18.95,"t":"2025-01-15T05:00:00Z","v":543421,"vw":18.6012},{"c":18.78,"h":18.97,"l":18.57,"n":6987,"o":18.93,"t":"2025-01-16T05:00:00Z","v":682803,"vw":18.863028},{"c":18.7,"h":18.875,"l":18.51,"n":5643,"o":18.7,"t":"2025-01-17T05:00:00Z","v":403216,"vw":18.747496},{"c":19.05,"h":19.26,"l":18.98,"n":6113,"o":19.06,"t":"2025-01-21T05:00:00Z","v":520267,"vw":19.088728},{"c":19.09,"h":19.4,"l":18.84,"n":5901,"o":19.18,"t":"2025-01-22T05:00:00Z","v":463619,"vw":19.132982},{"c":18.79,"h":19.03,"l":18.69,"n":5018,"o":18.96,"t":"2025-01-23T05:00:00Z","v":471534,"vw":18.805865},{"c":18.76,"h":19.14,"l":18.48,"n":6368,"o":18.99,"t":"2025-01-24T05:00:00Z","v":732902,"vw":18.654598},{"c":18.43,"h":18.66,"l":17.99,"n":8939,"o":18.58,"t":"2025-01-27T05:00:00Z","v":932336,"vw":18.282457},{"c":18.68,"h":18.835,"l":18.4,"n":4383,"o":18.48,"t":"2025-01-28T05:00:00Z","v":334405,"vw":18.653352},{"c":18.46,"h":18.91,"l":18.31,"n":5459,"o":18.76,"t":"2025-01-29T05:00:00Z","v":364297,"vw":18.51892},{"c":18.61,"h":18.93,"l":18.465,"n":11800,"o":18.8,"t":"2025-01-30T05:00:00Z","v":1192473,"vw":18.743109},{"c":18.52,"h":18.76,"l":18.44,"n":6003,"o":18.61,"t":"2025-01-31T05:00:00Z","v":518725,"vw":18.594268},{"c":18.69,"h":18.7,"l":18.3,"n":7397,"o":18.47,"t":"2025-02-03T05:00:00Z","v":597526,"vw":18.538354},{"c":19.4,"h":19.62,"l":18.74,"n":6443,"o":18.96,"t":"2025-02-04T05:00:00Z","v":537106,"vw":19.265488},{"c":19.63,"h":19.94,"l":19.48,"n":6760,"o":19.62,"t":"2025-02-05T05:00:00Z","v":454073,"vw":19.673613},{"c":19.67,"h":19.71,"l":19.495,"n":5647,"o":19.61,"t":"2025-02-06T05:00:00Z","v":361383,"vw":19.604546},{"c":19.81,"h":20.04,"l":19.71,"n":6497,"o":19.84,"t":"2025-02-07T05:00:00Z","v":463566,"vw":19.834062},{"c":20,"h":20.22,"l":19.92,"n":5655,"o":20.13,"t":"2025-02-10T05:00:00Z","v":392364,"vw":20.061628},{"c":19.77,"h":19.98,"l":19.635,"n":7441,"o":19.97,"t":"2025-02-11T05:00:00Z","v":560065,"vw":19.754926},{"c":20.38,"h":20.734,"l":19.66,"n":9756,"o":19.66,"t":"2025-02-12T05:00:00Z","v":729442,"vw":20.334691},{"c":20.43,"h":20.49,"l":20.08,"n":8126,"o":20.4,"t":"2025-02-13T05:00:00Z","v":651734,"vw":20.318732},{"c":19.68,"h":20.5,"l":19.665,"n":7510,"o":20.41,"t":"2025-02-14T05:00:00Z","v":646515,"vw":19.810395},{"c":19.78,"h":19.9048,"l":19.62,"n":9378,"o":19.86,"t":"2025-02-18T05:00:00Z","v":895845,"vw":19.792346},{"c":19.51,"h":19.76,"l":18.89,"n":11112,"o":19.63,"t":"2025-02-19T05:00:00Z","v":1007453,"vw":19.285245},{"c":19.04,"h":19.61,"l":18.72,"n":12236,"o":19.32,"t":"2025-02-20T05:00:00Z","v":1362653,"vw":19.106058},{"c":18.61,"h":18.91,"l":18.28,"n":11667,"o":18.91,"t":"2025-02-21T05:00:00Z","v":1290640,"vw":18.571557},{"c":18.57,"h":18.9099,"l":18.47,"n":7188,"o":18.81,"t":"2025-02-24T05:00:00Z","v":535715,"vw":18.642282},{"c":18.34,"h":18.6589,"l":17.99,"n":11025,"o":18.45,"t":"2025-02-25T05:00:00Z","v":1064815,"vw":18.257685},{"c":18.64,"h":18.73,"l":18.17,"n":7928,"o":18.28,"t":"2025-02-26T05:00:00Z","v":799962,"vw":18.536434},{"c":17.92,"h":18.505,"l":17.86,"n":10417,"o":18.36,"t":"2025-02-27T05:00:00Z","v":877351,"vw":18.049715},{"c":18.33,"h":18.34,"l":17.5468,"n":8900,"o":17.68,"t":"2025-02-28T05:00:00Z","v":997320,"vw":18.124143},{"c":18,"h":18.6,"l":17.85,"n":10321,"o":18.6,"t":"2025-03-03T05:00:00Z","v":824041,"vw":18.059035},{"c":18.43,"h":18.52,"l":17.62,"n":9541,"o":18.24,"t":"2025-03-04T05:00:00Z","v":868389,"vw":18.19895},{"c":18.88,"h":19.07,"l":18.37,"n":9112,"o":18.37,"t":"2025-03-05T05:00:00Z","v":994532,"vw":18.801828},{"c":18.68,"h":18.99,"l":18.535,"n":8607,"o":18.73,"t":"2025-03-06T05:00:00Z","v":1009599,"vw":18.706976},{"c":18.32,"h":19.16,"l":18.27,"n":19472,"o":18.83,"t":"2025-03-07T05:00:00Z","v":2339923,"vw":18.560507},{"c":17.95,"h":18.43,"l":17.61,"n":21158,"o":18.35,"t":"2025-03-10T04:00:00Z","v":3516435,"vw":17.92416},{"c":19.04,"h":19.1,"l":18.08,"n":11428,"o":18.08,"t":"2025-03-11T04:00:00Z","v":1010091,"vw":18.901971},{"c":18.97,"h":19.31,"l":18.79,"n":8957,"o":19.01,"t":"2025-03-12T04:00:00Z","v":686770,"vw":19.032074},{"c":19.4,"h":19.755,"l":19.04,"n":15001,"o":19.08,"t":"2025-03-13T04:00:00Z","v":1556076,"vw":19.503784},{"c":19.75,"h":19.77,"l":19.2,"n":9889,"o":19.61,"t":"2025-03-14T04:00:00Z","v":955361,"vw":19.622049},{"c":20.18,"h":20.26,"l":19.68,"n":7846,"o":19.68,"t":"2025-03-17T04:00:00Z","v":714415,"vw":20.082163},{"c":20.09,"h":20.61,"l":20,"n":9314,"o":20.5,"t":"2025-03-18T04:00:00Z","v":786001,"vw":20.252813},{"c":19.98,"h":20.16,"l":19.79,"n":6540,"o":20.1,"t":"2025-03-19T04:00:00Z","v":476370,"vw":19.925924},{"c":20.02,"h":20.14,"l":19.71,"n":5447,"o":19.84,"t":"2025-03-20T04:00:00Z","v":339490,"vw":19.972552},{"c":20.32,"h":20.33,"l":19.74,"n":10941,"o":19.78,"t":"2025-03-21T04:00:00Z","v":1525613,"vw":20.241185},{"c":20.55,"h":20.815,"l":20.22,"n":9751,"o":20.22,"t":"2025-03-24T04:00:00Z","v":1027085,"vw":20.614429},{"c":21.16,"h":21.28,"l":20.73,"n":8853,"o":20.77,"t":"2025-03-25T04:00:00Z","v":744756,"vw":21.117857},{"c":20.79,"h":21.2,"l":20.67,"n":5894,"o":21.15,"t":"2025-03-26T04:00:00Z","v":483382,"vw":20.874489},{"c":21.16,"h":21.31,"l":20.8781,"n":7571,"o":20.92,"t":"2025-03-27T04:00:00Z","v":611949,"vw":21.108574},{"c":20.92,"h":21.34,"l":20.74,"n":7938,"o":21.27,"t":"2025-03-28T04:00:00Z","v":487369,"vw":20.966172},{"c":21.12,"h":21.21,"l":20.55,"n":9212,"o":20.98,"t":"2025-03-31T04:00:00Z","v":723134,"vw":21.055089},{"c":20.95,"h":21.15,"l":20.56,"n":8087,"o":21.01,"t":"2025-04-01T04:00:00Z","v":690151,"vw":20.869483},{"c":21.03,"h":21.205,"l":20.6,"n":11387,"o":20.88,"t":"2025-04-02T04:00:00Z","v":1310880,"vw":21.017623},{"c":20.98,"h":21.42,"l":20.3,"n":12971,"o":20.31,"t":"2025-04-03T04:00:00Z","v":1171737,"vw":21.047617},{"c":19.81,"h":20.65,"l":19.7,"n":18302,"o":20.51,"t":"2025-04-04T04:00:00Z","v":1460069,"vw":20.012627},{"c":19.48,"h":20.3388,"l":18.985,"n":9049,"o":19.11,"t":"2025-04-07T04:00:00Z","v":955347,"vw":19.539458},{"c":19.24,"h":20.28,"l":19.075,"n":8024,"o":20.28,"t":"2025-04-08T04:00:00Z","v":677344,"vw":19.550803},{"c":20.41,"h":20.65,"l":19.32,"n":18301,"o":19.81,"t":"2025-04-09T04:00:00Z","v":1829244,"vw":20.161834},{"c":21.81,"h":21.91,"l":20.31,"n":23625,"o":20.58,"t":"2025-04-10T04:00:00Z","v":2060521,"vw":21.416632},{"c":22.4,"h":22.5374,"l":21.93,"n":16776,"o":22.5,"t":"2025-04-11T04:00:00Z","v":1238046,"vw":22.288179},{"c":22.76,"h":23.53,"l":22.2,"n":18526,"o":22.2,"t":"2025-04-14T04:00:00Z","v":1471567,"vw":23.027245},{"c":23.25,"h":23.55,"l":22.77,"n":8173,"o":22.87,"t":"2025-04-15T04:00:00Z","v":768211,"vw":23.20758},{"c":23.72,"h":24.07,"l":23.4211,"n":16430,"o":23.95,"t":"2025-04-16T04:00:00Z","v":1426526,"vw":23.738336},{"c":23.33,"h":23.7299,"l":23.06,"n":8011,"o":23.52,"t":"2025-04-17T04:00:00Z","v":681659,"vw":23.408732},{"c":23.51,"h":24.18,"l":23.07,"n":9480,"o":24.18,"t":"2025-04-21T04:00:00Z","v":927182,"vw":23.476995},{"c":23.02,"h":24.07,"l":22.97,"n":12931,"o":23.62,"t":"2025-04-22T04:00:00Z","v":888862,"vw":23.263387},{"c":22.9,"h":23.015,"l":22.08,"n":14761,"o":22.26,"t":"2025-04-23T04:00:00Z","v":1130767,"vw":22.771964},{"c":23.37,"h":23.5,"l":22.86,"n":8875,"o":23.1,"t":"2025-04-24T04:00:00Z","v":665949,"vw":23.287813},{"c":23.35,"h":23.6,"l":22.74,"n":13004,"o":22.79,"t":"2025-04-25T04:00:00Z","v":1007904,"vw":23.369998},{"c":23.64,"h":23.67,"l":23.14,"n":9136,"o":23.25,"t":"2025-04-28T04:00:00Z","v":893335,"vw":23.536161},{"c":23.63,"h":23.92,"l":23.55,"n":8878,"o":23.55,"t":"2025-04-29T04:00:00Z","v":764897,"vw":23.73024},{"c":24.03,"h":24.12,"l":23.49,"n":9409,"o":23.49,"t":"2025-04-30T04:00:00Z","v":827955,"vw":23.979121},{"c":23.46,"h":23.65,"l":23.1801,"n":10830,"o":23.45,"t":"2025-05-01T04:00:00Z","v":884261,"vw":23.446218},{"c":23.11,"h":23.745,"l":23.03,"n":7042,"o":23.73,"t":"2025-05-02T04:00:00Z","v":521832,"vw":23.168319},{"c":23.63,"h":23.7799,"l":23.11,"n":6922,"o":23.76,"t":"2025-05-05T04:00:00Z","v":531737,"vw":23.517643},{"c":24.21,"h":24.23,"l":23.65,"n":9597,"o":23.97,"t":"2025-05-06T04:00:00Z","v":704223,"vw":23.99848},{"c":23.98,"h":24.13,"l":23.6586,"n":9665,"o":23.85,"t":"2025-05-07T04:00:00Z","v":728030,"vw":23.905919},{"c":23.71,"h":24.7,"l":23.66,"n":13014,"o":23.94,"t":"2025-05-08T04:00:00Z","v":1109254,"vw":23.964318},{"c":24.36,"h":24.41,"l":23.6537,"n":8646,"o":24.1,"t":"2025-05-09T04:00:00Z","v":1070480,"vw":24.230447},{"c":22.48,"h":23.44,"l":22.4,"n":15696,"o":23.44,"t":"2025-05-12T04:00:00Z","v":1220921,"vw":22.685721},{"c":23.24,"h":23.285,"l":22.475,"n":10145,"o":22.65,"t":"2025-05-13T04:00:00Z","v":988438,"vw":23.029774},{"c":22.64,"h":22.96,"l":22.5201,"n":13269,"o":22.92,"t":"2025-05-14T04:00:00Z","v":1112309,"vw":22.720846},{"c":23.12,"h":23.185,"l":22.63,"n":11595,"o":22.94,"t":"2025-05-15T04:00:00Z","v":1288189,"vw":23.02646},{"c":23.33,"h":23.35,"l":22.63,"n":9857,"o":22.76,"t":"2025-05-16T04:00:00Z","v":1328013,"vw":23.21315},{"c":23.81,"h":23.86,"l":23.37,"n":6107,"o":23.62,"t":"2025-05-19T04:00:00Z","v":466262,"vw":23.736634},{"c":24.43,"h":24.46,"l":23.605,"n":9173,"o":23.82,"t":"2025-05-20T04:00:00Z","v":785905,"vw":24.244153},{"c":24.98,"h":25.15,"l":24.42,"n":13557,"o":24.63,"t":"2025-05-21T04:00:00Z","v":1530530,"vw":24.977978},{"c":24.86,"h":25.13,"l":24.495,"n":9204,"o":25,"t":"2025-05-22T04:00:00Z","v":887438,"vw":24.88273},{"c":25.41,"h":25.65,"l":25.03,"n":10953,"o":25.37,"t":"2025-05-23T04:00:00Z","v":1052094,"vw":25.342234},{"c":24.86,"h":25.38,"l":24.845,"n":10178,"o":24.92,"t":"2025-05-27T04:00:00Z","v":876628,"vw":25.003833},{"c":25.13,"h":25.19,"l":24.77,"n":6608,"o":24.87,"t":"2025-05-28T04:00:00Z","v":493951,"vw":25.030113},{"c":25.23,"h":25.35,"l":24.935,"n":10330,"o":25.2,"t":"2025-05-29T04:00:00Z","v":713754,"vw":25.239069},{"c":25.56,"h":25.675,"l":25.19,"n":11064,"o":25.19,"t":"2025-05-30T04:00:00Z","v":1129195,"vw":25.488102},{"c":27.06,"h":27.14,"l":25.81,"n":12355,"o":26,"t":"2025-06-02T04:00:00Z","v":996737,"vw":26.919145},{"c":26.81,"h":27.02,"l":26.41,"n":9601,"o":26.84,"t":"2025-06-03T04:00:00Z","v":628963,"vw":26.699441},{"c":26.89,"h":27.12,"l":26.7001,"n":8408,"o":27,"t":"2025-06-04T04:00:00Z","v":550439,"vw":26.881119},{"c":26.48,"h":27.6,"l":26.31,"n":12665,"o":27.24,"t":"2025-06-05T04:00:00Z","v":945805,"vw":26.664286},{"c":25.92,"h":26.6,"l":25.7254,"n":11457,"o":26.48,"t":"2025-06-06T04:00:00Z","v":997200,"vw":26.046701},{"c":25.99,"h":26.13,"l":25.67,"n":7832,"o":25.86,"t":"2025-06-09T04:00:00Z","v":467470,"vw":25.973416},{"c":25.68,"h":26.3,"l":25.59,"n":11965,"o":26.08,"t":"2025-06-10T04:00:00Z","v":970002,"vw":25.756765},{"c":25.87,"h":25.93,"l":25.63,"n":8506,"o":25.72,"t":"2025-06-11T04:00:00Z","v":809015,"vw":25.821968},{"c":26.41,"h":26.605,"l":26.11,"n":8919,"o":26.15,"t":"2025-06-12T04:00:00Z","v":631499,"vw":26.399381},{"c":26.8,"h":26.94,"l":26.43,"n":12481,"o":26.58,"t":"2025-06-13T04:00:00Z","v":969355,"vw":26.808222},{"c":26.37,"h":26.94,"l":26.29,"n":14726,"o":26.63,"t":"2025-06-16T04:00:00Z","v":1032448,"vw":26.427116},{"c":26.13,"h":26.45,"l":25.91,"n":8493,"o":26.37,"t":"2025-06-17T04:00:00Z","v":609323,"vw":26.113851},{"c":26,"h":26.21,"l":25.88,"n":8094,"o":26.02,"t":"2025-06-18T04:00:00Z","v":958321,"vw":26.051504},{"c":25.81,"h":26.08,"l":25.52,"n":12982,"o":25.91,"t":"2025-06-20T04:00:00Z","v":2041085,"vw":25.769855},{"c":25.92,"h":26.41,"l":25.71,"n":10297,"o":25.8,"t":"2025-06-23T04:00:00Z","v":629374,"vw":26.049461},{"c":25.5,"h":25.67,"l":24.76,"n":9882,"o":25.23,"t":"2025-06-24T04:00:00Z","v":932148,"vw":25.424574},{"c":25.45,"h":25.615,"l":25.25,"n":8414,"o":25.33,"t":"2025-06-25T04:00:00Z","v":537086,"vw":25.449393},{"c":25.72,"h":25.73,"l":25.37,"n":8240,"o":25.51,"t":"2025-06-26T04:00:00Z","v":566307,"vw":25.564704},{"c":25.03,"h":25.21,"l":24.79,"n":11540,"o":25,"t":"2025-06-27T04:00:00Z","v":863110,"vw":25.00588},{"c":25.71,"h":25.715,"l":24.9,"n":7015,"o":25.05,"t":"2025-06-30T04:00:00Z","v":551997,"vw":25.469341},{"c":25.59,"h":26.2301,"l":25.47,"n":5276,"o":26.09,"t":"2025-07-01T04:00:00Z","v":393465,"vw":25.652403},{"c":25.59,"h":25.77,"l":25.14,"n":8496,"o":25.65,"t":"2025-07-02T04:00:00Z","v":695087,"vw":25.541575},{"c":26.03,"h":26.03,"l":25.3,"n":5135,"o":25.52,"t":"2025-07-03T04:00:00Z","v":307056,"vw":25.855752},{"c":27.25,"h":27.27,"l":25.52,"n":16421,"o":25.89,"t":"2025-07-07T04:00:00Z","v":1394864,"vw":26.703821},{"c":25.81,"h":27.31,"l":25.62,"n":16983,"o":27.31,"t":"2025-07-08T04:00:00Z","v":1375900,"vw":26.005661},{"c":26.62,"h":26.67,"l":25.61,"n":12948,"o":25.68,"t":"2025-07-09T04:00:00Z","v":1078059,"vw":26.406317},{"c":26.8,"h":26.865,"l":26.14,"n":10270,"o":26.66,"t":"2025-07-10T04:00:00Z","v":795520,"vw":26.611313},{"c":27.87,"h":27.91,"l":26.95,"n":19125,"o":27.02,"t":"2025-07-11T04:00:00Z","v":1847713,"vw":27.714141},{"c":27.45,"h":28.22,"l":27.375,"n":12621,"o":27.87,"t":"2025-07-14T04:00:00Z","v":956346,"vw":27.630433},{"c":27.51,"h":27.64,"l":26.96,"n":12620,"o":27.4,"t":"2025-07-15T04:00:00Z","v":1126368,"vw":27.344204},{"c":27.6,"h":27.935,"l":27.09,"n":12388,"o":27.51,"t":"2025-07-16T04:00:00Z","v":811734,"vw":27.575932},{"c":27.08,"h":27.22,"l":26.86,"n":8112,"o":27.22,"t":"2025-07-17T04:00:00Z","v":502544,"vw":27.046365},{"c":27.4,"h":27.57,"l":27.07,"n":10013,"o":27.32,"t":"2025-07-18T04:00:00Z","v":728504,"vw":27.376229},{"c":27.85,"h":28.1,"l":27.59,"n":10451,"o":27.76,"t":"2025-07-21T04:00:00Z","v":910226,"vw":27.827073},{"c":28.66,"h":28.87,"l":27.89,"n":12162,"o":28.01,"t":"2025-07-22T04:00:00Z","v":859445,"vw":28.549426},{"c":28.4,"h":28.67,"l":28.195,"n":10342,"o":28.55,"t":"2025-07-23T04:00:00Z","v":697857,"vw":28.424086},{"c":27.9,"h":28.27,"l":27.7701,"n":7902,"o":28.13,"t":"2025-07-24T04:00:00Z","v":491134,"vw":27.974138},{"c":27.92,"h":28.035,"l":27.53,"n":11846,"o":27.75,"t":"2025-07-25T04:00:00Z","v":795529,"vw":27.872313},{"c":27.61,"h":27.81,"l":27.43,"n":8140,"o":27.75,"t":"2025-07-28T04:00:00Z","v":489355,"vw":27.57608},{"c":27.85,"h":28.01,"l":27.55,"n":6924,"o":27.63,"t":"2025-07-29T04:00:00Z","v":389371,"vw":27.830743},{"c":27.67,"h":27.85,"l":27.401,"n":15312,"o":27.62,"t":"2025-07-30T04:00:00Z","v":978107,"vw":27.651227},{"c":27.71,"h":28.24,"l":27.62,"n":9146,"o":27.78,"t":"2025-07-31T04:00:00Z","v":685234,"vw":27.79035},{"c":27.94,"h":28.25,"l":27.635,"n":10529,"o":28.25,"t":"2025-08-01T04:00:00Z","v":763472,"vw":27.887358},{"c":28.88,"h":28.88,"l":28.2,"n":8753,"o":28.2,"t":"2025-08-04T04:00:00Z","v":531675,"vw":28.667838},{"c":29.49,"h":29.5,"l":28.26,"n":16142,"o":28.54,"t":"2025-08-05T04:00:00Z","v":1369442,"vw":29.224868},{"c":29.68,"h":30.09,"l":28.39,"n":19817,"o":29.55,"t":"2025-08-06T04:00:00Z","v":1426929,"vw":29.263404},{"c":30.36,"h":30.39,"l":29.59,"n":13917,"o":29.88,"t":"2025-08-07T04:00:00Z","v":1027166,"vw":30.173834},{"c":30.41,"h":30.76,"l":30.245,"n":13427,"o":30.61,"t":"2025-08-08T04:00:00Z","v":924919,"vw":30.549151},{"c":30.64,"h":30.78,"l":29.3,"n":11162,"o":29.64,"t":"2025-08-11T04:00:00Z","v":715142,"vw":30.437363},{"c":30.72,"h":30.98,"l":30.41,"n":9766,"o":30.64,"t":"2025-08-12T04:00:00Z","v":655684,"vw":30.743607},{"c":30.81,"h":31.14,"l":30.5614,"n":11053,"o":30.84,"t":"2025-08-13T04:00:00Z","v":752702,"vw":30.835755},{"c":30.63,"h":31.28,"l":30.39,"n":8048,"o":30.78,"t":"2025-08-14T04:00:00Z","v":1018372,"vw":30.679706},{"c":30.55,"h":30.79,"l":30.28,"n":9404,"o":30.75,"t":"2025-08-15T04:00:00Z","v":1086327,"vw":30.509251},{"c":30.81,"h":30.83,"l":30.49,"n":9072,"o":30.65,"t":"2025-08-18T04:00:00Z","v":433681,"vw":30.69559},{"c":30,"h":30.81,"l":29.94,"n":8060,"o":30.64,"t":"2025-08-19T04:00:00Z","v":503045,"vw":30.136065},{"c":30.21,"h":30.41,"l":30.145,"n":8894,"o":30.25,"t":"2025-08-20T04:00:00Z","v":668623,"vw":30.233831},{"c":30.65,"h":30.65,"l":30.1,"n":9715,"o":30.21,"t":"2025-08-21T04:00:00Z","v":749360,"vw":30.466368},{"c":30.87,"h":31.1498,"l":30.29,"n":11047,"o":30.49,"t":"2025-08-22T04:00:00Z","v":739741,"vw":30.833362},{"c":30.78,"h":31.11,"l":30.64,"n":8099,"o":31.06,"t":"2025-08-25T04:00:00Z","v":498477,"vw":30.791682},{"c":31.08,"h":31.29,"l":30.8,"n":10722,"o":30.8,"t":"2025-08-26T04:00:00Z","v":761451,"vw":31.090024},{"c":31.09,"h":31.09,"l":30.48,"n":9479,"o":30.9,"t":"2025-08-27T04:00:00Z","v":665398,"vw":30.85887},{"c":31.23,"h":31.4,"l":30.835,"n":9487,"o":31.15,"t":"2025-08-28T04:00:00Z","v":549339,"vw":31.216818},{"c":32.16,"h":32.2,"l":31.18,"n":10657,"o":31.18,"t":"2025-08-29T04:00:00Z","v":739576,"vw":32.018479},{"c":32.5,"h":33.1,"l":32.01,"n":16115,"o":32.99,"t":"2025-09-02T04:00:00Z","v":1161389,"vw":32.518208},{"c":33.3,"h":33.37,"l":32.67,"n":20052,"o":32.94,"t":"2025-09-03T04:00:00Z","v":1612836,"vw":33.124676},{"c":33.52,"h":33.56,"l":32.8401,"n":14897,"o":32.93,"t":"2025-09-04T04:00:00Z","v":1105226,"vw":33.436356},{"c":34.42,"h":34.72,"l":33.71,"n":15179,"o":34.07,"t":"2025-09-05T04:00:00Z","v":1065889,"vw":34.409868},{"c":35.01,"h":35.13,"l":34.5,"n":14884,"o":34.88,"t":"2025-09-08T04:00:00Z","v":853005,"vw":34.883805},{"c":34.61,"h":35.44,"l":34.5,"n":14978,"o":35.16,"t":"2025-09-09T04:00:00Z","v":921247,"vw":34.828715},{"c":35.54,"h":35.62,"l":34.8,"n":16045,"o":35.03,"t":"2025-09-10T04:00:00Z","v":1046239,"vw":35.335904},{"c":35.89,"h":35.97,"l":35.25,"n":10357,"o":35.38,"t":"2025-09-11T04:00:00Z","v":624832,"vw":35.718896},{"c":35.95,"h":36.2,"l":35.71,"n":12193,"o":36.11,"t":"2025-09-12T04:00:00Z","v":1133998,"vw":35.910618},{"c":36.91,"h":37.27,"l":35.92,"n":22726,"o":36.06,"t":"2025-09-15T04:00:00Z","v":1932591,"vw":36.758831},{"c":35.16,"h":37.2,"l":35.12,"n":18245,"o":37.09,"t":"2025-09-16T04:00:00Z","v":1279595,"vw":35.670182},{"c":35.45,"h":35.86,"l":34.71,"n":16247,"o":34.93,"t":"2025-09-17T04:00:00Z","v":1018184,"vw":35.420338},{"c":35.75,"h":35.75,"l":34.9,"n":14550,"o":35.15,"t":"2025-09-18T04:00:00Z","v":964725,"vw":35.418271},{"c":37.21,"h":37.34,"l":35.77,"n":18419,"o":35.95,"t":"2025-09-19T04:00:00Z","v":4001438,"vw":37.152487},{"c":37.11,"h":38.49,"l":37.09,"n":21384,"o":38.49,"t":"2025-09-22T04:00:00Z","v":1401725,"vw":37.405098},{"c":37.6,"h":37.82,"l":36.65,"n":17757,"o":37.25,"t":"2025-09-23T04:00:00Z","v":1291123,"vw":37.346773},{"c":36.89,"h":38.13,"l":36.745,"n":17419,"o":37.58,"t":"2025-09-24T04:00:00Z","v":981407,"vw":37.214918},{"c":37.57,"h":37.64,"l":36.89,"n":14335,"o":36.89,"t":"2025-09-25T04:00:00Z","v":857410,"vw":37.375757},{"c":38.42,"h":38.44,"l":37.42,"n":16238,"o":37.8,"t":"2025-09-26T04:00:00Z","v":1267333,"vw":38.165287},{"c":39.3,"h":39.32,"l":38.7,"n":21862,"o":39,"t":"2025-09-29T04:00:00Z","v":1559533,"vw":39.042626},{"c":40.08,"h":40.49,"l":38.615,"n":20981,"o":38.78,"t":"2025-09-30T04:00:00Z","v":1289758,"vw":39.962125},{"c":40.19,"h":41.05,"l":39.85,"n":20082,"o":40.22,"t":"2025-10-01T04:00:00Z","v":1202537,"vw":40.327293},{"c":39.67,"h":40.39,"l":38.73,"n":23414,"o":40.22,"t":"2025-10-02T04:00:00Z","v":1609853,"vw":39.418241},{"c":39.42,"h":40.02,"l":39.27,"n":21568,"o":40,"t":"2025-10-03T04:00:00Z","v":1426241,"vw":39.509442},{"c":40.4,"h":40.81,"l":39.52,"n":22391,"o":39.58,"t":"2025-10-06T04:00:00Z","v":1555766,"vw":40.338031},{"c":40.84,"h":41,"l":40.045,"n":19182,"o":40.51,"t":"2025-10-07T04:00:00Z","v":1212070,"vw":40.626275},{"c":40.71,"h":42.25,"l":40.295,"n":25148,"o":41.81,"t":"2025-10-08T04:00:00Z","v":1832948,"vw":40.869198},{"c":37.59,"h":41,"l":37.58,"n":32233,"o":40.96,"t":"2025-10-09T04:00:00Z","v":1920642,"vw":38.423782},{"c":37.67,"h":38.02,"l":37,"n":23089,"o":37.56,"t":"2025-10-10T04:00:00Z","v":1521380,"vw":37.538094},{"c":38.77,"h":39.15,"l":38.59,"n":12750,"o":38.64,"t":"2025-10-13T04:00:00Z","v":691332,"vw":38.866103},{"c":38.3,"h":39.3,"l":38.01,"n":17902,"o":38.12,"t":"2025-10-14T04:00:00Z","v":1072149,"vw":38.481745},{"c":38.66,"h":39.0699,"l":38.36,"n":17507,"o":38.67,"t":"2025-10-15T04:00:00Z","v":1133037,"vw":38.675702},{"c":40.02,"h":40.43,"l":38.775,"n":20235,"o":39.12,"t":"2025-10-16T04:00:00Z","v":1137720,"vw":39.914172},{"c":37.68,"h":39.4,"l":36.9501,"n":23345,"o":39.3,"t":"2025-10-17T04:00:00Z","v":1244429,"vw":37.785155},{"c":37.55,"h":38.87,"l":37.51,"n":16356,"o":38.87,"t":"2025-10-20T04:00:00Z","v":1083428,"vw":37.857321},{"c":34.09,"h":35.87,"l":33.81,"n":39762,"o":35.68,"t":"2025-10-21T04:00:00Z","v":2737720,"vw":34.319399},{"c":34.67,"h":34.85,"l":33.07,"n":24400,"o":33.15,"t":"2025-10-22T04:00:00Z","v":1678391,"vw":34.223743},{"c":33.69,"h":35.18,"l":33.585,"n":17513,"o":35.18,"t":"2025-10-23T04:00:00Z","v":1274762,"vw":33.882871},{"c":33.35,"h":33.58,"l":32.95,"n":20222,"o":33.2,"t":"2025-10-24T04:00:00Z","v":1307977,"vw":33.290687},{"c":31.7,"h":32.56,"l":30.78,"n":30855,"o":32.27,"t":"2025-10-27T04:00:00Z","v":2305281,"vw":31.543749},{"c":31.81,"h":32.04,"l":31.145,"n":15720,"o":31.145,"t":"2025-10-28T04:00:00Z","v":1277706,"vw":31.772348},{"c":31.88,"h":32.55,"l":31.54,"n":17194,"o":32.5,"t":"2025-10-29T04:00:00Z","v":1583322,"vw":31.903852},{"c":32.6,"h":32.69,"l":31.74,"n":12145,"o":31.99,"t":"2025-10-30T04:00:00Z","v":1178999,"vw":32.372409},{"c":31.98,"h":32.78,"l":31.73,"n":16613,"o":32.47,"t":"2025-10-31T04:00:00Z","v":1790195,"vw":32.018908},{"c":31.85,"h":32.15,"l":31.41,"n":11747,"o":32.03,"t":"2025-11-03T05:00:00Z","v":725233,"vw":31.802307},{"c":30.84,"h":31.38,"l":30.7501,"n":14829,"o":31.26,"t":"2025-11-04T05:00:00Z","v":794196,"vw":30.990157},{"c":31.29,"h":31.8,"l":31.21,"n":13858,"o":31.4,"t":"2025-11-05T05:00:00Z","v":756143,"vw":31.449249},{"c":31.08,"h":31.83,"l":30.22,"n":23453,"o":31.64,"t":"2025-11-06T05:00:00Z","v":1721663,"vw":30.945164},{"c":31.94,"h":32,"l":31.085,"n":15877,"o":31.23,"t":"2025-11-07T05:00:00Z","v":949869,"vw":31.709021},{"c":32.34,"h":33.07,"l":31.91,"n":24227,"o":32.8,"t":"2025-11-10T05:00:00Z","v":2259252,"vw":32.342708},{"c":32.41,"h":32.76,"l":31.78,"n":13507,"o":32.76,"t":"2025-11-11T05:00:00Z","v":844897,"vw":32.271327},{"c":33.37,"h":33.53,"l":32.205,"n":18090,"o":32.5,"t":"2025-11-12T05:00:00Z","v":1330894,"vw":33.197969},{"c":32.72,"h":33.58,"l":32.35,"n":13772,"o":33.33,"t":"2025-11-13T05:00:00Z","v":877124,"vw":32.918051},{"c":32.4,"h":32.63,"l":31.36,"n":16183,"o":31.44,"t":"2025-11-14T05:00:00Z","v":963661,"vw":32.268675},{"c":31.89,"h":32.415,"l":31.67,"n":10785,"o":32.17,"t":"2025-11-17T05:00:00Z","v":540391,"vw":32.009741},{"c":32.46,"h":32.78,"l":32.05,"n":11276,"o":32.28,"t":"2025-11-18T05:00:00Z","v":689148,"vw":32.37848},{"c":33.11,"h":33.4,"l":32.64,"n":13641,"o":32.81,"t":"2025-11-19T05:00:00Z","v":866112,"vw":33.044129},{"c":32.24,"h":34.08,"l":32.22,"n":15819,"o":33.34,"t":"2025-11-20T05:00:00Z","v":1095763,"vw":32.9601},{"c":32.23,"h":32.98,"l":32.115,"n":11714,"o":32.24,"t":"2025-11-21T05:00:00Z","v":820931,"vw":32.416486},{"c":33.65,"h":33.69,"l":32.48,"n":13737,"o":32.48,"t":"2025-11-24T05:00:00Z","v":1077685,"vw":33.469768},{"c":33.58,"h":33.87,"l":33.365,"n":11772,"o":33.6,"t":"2025-11-25T05:00:00Z","v":901638,"vw":33.649305},{"c":34.19,"h":34.35,"l":33.72,"n":10911,"o":33.87,"t":"2025-11-26T05:00:00Z","v":592123,"vw":34.049891},{"c":34.9,"h":35.08,"l":34.515,"n":8421,"o":34.75,"t":"2025-11-28T05:00:00Z","v":484904,"vw":34.876463},{"c":34.5,"h":35.66,"l":34.37,"n":13491,"o":35.66,"t":"2025-12-01T05:00:00Z","v":768340,"vw":34.630098},{"c":34.03,"h":34.6,"l":33.32,"n":13643,"o":34.35,"t":"2025-12-02T05:00:00Z","v":834302,"vw":33.961113},{"c":34.06,"h":34.79,"l":33.975,"n":10492,"o":34.23,"t":"2025-12-03T05:00:00Z","v":615502,"vw":34.298723},{"c":34.21,"h":34.6,"l":33.57,"n":9290,"o":33.73,"t":"2025-12-04T05:00:00Z","v":637703,"vw":34.327706},{"c":33.95,"h":34.77,"l":33.88,"n":12659,"o":34.56,"t":"2025-12-05T05:00:00Z","v":752374,"vw":34.14786},{"c":33.54,"h":34.55,"l":33.53,"n":12401,"o":34.53,"t":"2025-12-08T05:00:00Z","v":925963,"vw":33.778418},{"c":34.7,"h":34.74,"l":33.56,"n":15230,"o":33.56,"t":"2025-12-09T05:00:00Z","v":903389,"vw":34.343116},{"c":35.24,"h":35.62,"l":34.185,"n":15129,"o":34.64,"t":"2025-12-10T05:00:00Z","v":1168915,"vw":34.994051},{"c":35.91,"h":36.16,"l":35.03,"n":19759,"o":35.32,"t":"2025-12-11T05:00:00Z","v":1079100,"vw":35.812665},{"c":36.05,"h":36.76,"l":35.624,"n":17141,"o":36.53,"t":"2025-12-12T05:00:00Z","v":1688588,"vw":36.084544},{"c":34.71,"h":36.65,"l":34.655,"n":25912,"o":36.555,"t":"2025-12-15T05:00:00Z","v":1900507,"vw":35.346107},{"c":35.8,"h":36.2,"l":34.5026,"n":17973,"o":34.51,"t":"2025-12-16T05:00:00Z","v":1475087,"vw":35.768182},{"c":35.5,"h":36.13,"l":35.1,"n":18047,"o":36,"t":"2025-12-17T05:00:00Z","v":1201512,"vw":35.531393},{"c":35.59,"h":35.97,"l":35.01,"n":21262,"o":35.25,"t":"2025-12-18T05:00:00Z","v":1653985,"vw":35.563023},{"c":36.97,"h":37.135,"l":35.64,"n":20717,"o":35.64,"t":"2025-12-19T05:00:00Z","v":4133631,"vw":36.937682},{"c":36.92,"h":37.82,"l":36.88,"n":21511,"o":37.82,"t":"2025-12-22T05:00:00Z","v":1411563,"vw":37.211114},{"c":37.4,"h":37.57,"l":36.675,"n":16820,"o":37.1,"t":"2025-12-23T05:00:00Z","v":1449218,"vw":37.242272},{"c":37.04,"h":37.5799,"l":36.53,"n":8433,"o":37.27,"t":"2025-12-24T05:00:00Z","v":864983,"vw":36.931597},{"c":37.58,"h":38.07,"l":37.13,"n":10098,"o":37.51,"t":"2025-12-26T05:00:00Z","v":539252,"vw":37.672959},{"c":35.58,"h":36.705,"l":35.5,"n":20530,"o":36.27,"t":"2025-12-29T05:00:00Z","v":1304598,"vw":35.783504},{"c":35.97,"h":36.43,"l":35.741,"n":15562,"o":36.41,"t":"2025-12-30T05:00:00Z","v":955869,"vw":36.123331},{"c":35.39,"h":36.1599,"l":35.3753,"n":12417,"o":35.55,"t":"2025-12-31T05:00:00Z","v":770844,"vw":35.62333},{"c":35.21,"h":36,"l":34.29,"n":14584,"o":35.92,"t":"2026-01-02T05:00:00Z","v":841052,"vw":34.906636},{"c":35.53,"h":37.11,"l":35.53,"n":15926,"o":35.67,"t":"2026-01-05T05:00:00Z","v":974786,"vw":36.112774},{"c":36.85,"h":36.85,"l":35.75,"n":17295,"o":36,"t":"2026-01-06T05:00:00Z","v":1743126,"vw":36.472075},{"c":38.36,"h":38.54,"l":35.45,"n":22345,"o":36.23,"t":"2026-01-07T05:00:00Z","v":1849911,"vw":37.847258},{"c":38.05,"h":38.22,"l":37.27,"n":15719,"o":38,"t":"2026-01-08T05:00:00Z","v":1318179,"vw":37.910862},{"c":38.6,"h":39.2526,"l":38,"n":15634,"o":38.28,"t":"2026-01-09T05:00:00Z","v":1841481,"vw":38.807566},{"c":40.12,"h":40.31,"l":39.323,"n":21036,"o":39.63,"t":"2026-01-12T05:00:00Z","v":1828259,"vw":40.004843},{"c":40.94,"h":41.37,"l":40.24,"n":21266,"o":40.85,"t":"2026-01-13T05:00:00Z","v":1884846,"vw":40.961578},{"c":40.77,"h":41.44,"l":40.025,"n":20326,"o":41.44,"t":"2026-01-14T05:00:00Z","v":1423509,"vw":40.659553},{"c":40.84,"h":41.3499,"l":40,"n":19723,"o":40.31,"t":"2026-01-15T05:00:00Z","v":1787290,"vw":40.705402},{"c":41.2,"h":41.29,"l":39.9,"n":19515,"o":40.45,"t":"2026-01-16T05:00:00Z","v":1381261,"vw":40.891294},{"c":43.76,"h":44.16,"l":42.99,"n":28489,"o":43,"t":"2026-01-20T05:00:00Z","v":2383849,"vw":43.704362},{"c":43.3,"h":44.95,"l":42.84,"n":41435,"o":44.8,"t":"2026-01-21T05:00:00Z","v":3411344,"vw":43.779254},{"c":45.31,"h":45.44,"l":43.04,"n":27591,"o":43.28,"t":"2026-01-22T05:00:00Z","v":1839776,"vw":45.048543},{"c":45.2,"h":45.92,"l":44.72,"n":24537,"o":45.54,"t":"2026-01-23T05:00:00Z","v":1560336,"vw":45.332015},{"c":45.55,"h":47.57,"l":45.41,"n":32866,"o":46.11,"t":"2026-01-26T05:00:00Z","v":2423669,"vw":46.382479},{"c":46.02,"h":46.11,"l":43.93,"n":21521,"o":45.8,"t":"2026-01-27T05:00:00Z","v":1253809,"vw":45.452794},{"c":46.82,"h":47.3424,"l":46,"n":25531,"o":46.75,"t":"2026-01-28T05:00:00Z","v":1621609,"vw":46.72901},{"c":45.71,"h":47.75,"l":44.55,"n":28749,"o":47.515,"t":"2026-01-29T05:00:00Z","v":1562957,"vw":45.409182},{"c":39.44,"h":44.13,"l":39.13,"n":45709,"o":41.84,"t":"2026-01-30T05:00:00Z","v":3015337,"vw":40.714784},{"c":38.72,"h":40.87,"l":38.38,"n":27153,"o":39.56,"t":"2026-02-02T05:00:00Z","v":1382910,"vw":38.92361},{"c":40.28,"h":41.15,"l":38.93,"n":29225,"o":41.15,"t":"2026-02-03T05:00:00Z","v":1615258,"vw":39.983398},{"c":41.07,"h":41.13,"l":39.25,"n":22922,"o":41.03,"t":"2026-02-04T05:00:00Z","v":1505974,"vw":40.260003},{"c":38.67,"h":40.52,"l":38.575,"n":21562,"o":39.64,"t":"2026-02-05T05:00:00Z","v":1120896,"vw":39.048619},{"c":40.03,"h":40.73,"l":39.56,"n":23184,"o":39.76,"t":"2026-02-06T05:00:00Z","v":1363731,"vw":40.105787},{"c":42.12,"h":42.28,"l":40.62,"n":16635,"o":40.75,"t":"2026-02-09T05:00:00Z","v":961770,"vw":41.765933},{"c":42.94,"h":43.18,"l":41.726,"n":15195,"o":41.74,"t":"2026-02-10T05:00:00Z","v":852314,"vw":42.650223},{"c":43.86,"h":44.36,"l":42.75,"n":14888,"o":44.11,"t":"2026-02-11T05:00:00Z","v":784256,"vw":43.660419},{"c":40.34,"h":43.8,"l":40.25,"n":21607,"o":43.25,"t":"2026-02-12T05:00:00Z","v":1774295,"vw":41.263736},{"c":42.69,"h":42.79,"l":40.725,"n":20314,"o":41.13,"t":"2026-02-13T05:00:00Z","v":1158182,"vw":42.217472},{"c":42.31,"h":42.37,"l":40.42,"n":19420,"o":40.88,"t":"2026-02-17T05:00:00Z","v":1159613,"vw":41.849151},{"c":43.53,"h":44.09,"l":42.33,"n":19068,"o":42.94,"t":"2026-02-18T05:00:00Z","v":1328863,"vw":43.609189},{"c":41.93,"h":43.37,"l":41.55,"n":18283,"o":42.7,"t":"2026-02-19T05:00:00Z","v":1273408,"vw":42.17366},{"c":43.68,"h":43.925,"l":41.82,"n":23004,"o":42.21,"t":"2026-02-20T05:00:00Z","v":1666922,"vw":43.169337},{"c":44.73,"h":45.18,"l":43.75,"n":23529,"o":44.68,"t":"2026-02-23T05:00:00Z","v":1637530,"vw":44.562764},{"c":45.43,"h":45.94,"l":43.5,"n":15755,"o":43.82,"t":"2026-02-24T05:00:00Z","v":822485,"vw":44.880242},{"c":45.82,"h":46.25,"l":45.2,"n":13237,"o":46,"t":"2026-02-25T05:00:00Z","v":608923,"vw":45.819908},{"c":47.01,"h":47.12,"l":45.11,"n":15407,"o":45.4,"t":"2026-02-26T05:00:00Z","v":844860,"vw":46.357062},{"c":47.39,"h":48.06,"l":46.75,"n":17630,"o":47.45,"t":"2026-02-27T05:00:00Z","v":1050889,"vw":47.266868},{"c":47.73,"h":47.81,"l":45.69,"n":16782,"o":47.38,"t":"2026-03-02T05:00:00Z","v":967283,"vw":46.994397},{"c":44.09,"h":45.6,"l":42.88,"n":22446,"o":45.19,"t":"2026-03-03T05:00:00Z","v":1073531,"vw":43.976202},{"c":44.02,"h":45.37,"l":43.55,"n":17800,"o":45.2,"t":"2026-03-04T05:00:00Z","v":1064151,"vw":44.223176},{"c":43.04,"h":43.6,"l":41.85,"n":15660,"o":43.05,"t":"2026-03-05T05:00:00Z","v":877689,"vw":42.456948},{"c":43.1,"h":43.69,"l":41.3,"n":20343,"o":42.25,"t":"2026-03-06T05:00:00Z","v":1044259,"vw":42.680235},{"c":43.42,"h":43.72,"l":41.12,"n":27112,"o":41.99,"t":"2026-03-09T04:00:00Z","v":1870006,"vw":42.92557},{"c":43.69,"h":44.67,"l":43.0601,"n":15791,"o":44.01,"t":"2026-03-10T04:00:00Z","v":1038996,"vw":43.927027},{"c":42.98,"h":43.11,"l":41.72,"n":18604,"o":43.01,"t":"2026-03-11T04:00:00Z","v":1039323,"vw":42.624677},{"c":42.05,"h":43.02,"l":41.99,"n":13673,"o":43,"t":"2026-03-12T04:00:00Z","v":775145,"vw":42.397788},{"c":40.33,"h":41.86,"l":39.43,"n":26427,"o":41.75,"t":"2026-03-13T04:00:00Z","v":1733193,"vw":40.398859},{"c":40.26,"h":41.34,"l":39.29,"n":19249,"o":39.94,"t":"2026-03-16T04:00:00Z","v":1488334,"vw":40.21967},{"c":39.75,"h":41.0799,"l":39.4,"n":15622,"o":40.48,"t":"2026-03-17T04:00:00Z","v":949361,"vw":39.914168},{"c":36.86,"h":38.435,"l":36.68,"n":20666,"o":38.07,"t":"2026-03-18T04:00:00Z","v":1274492,"vw":37.364976},{"c":34.6,"h":35.34,"l":33.53,"n":34328,"o":35.085,"t":"2026-03-19T04:00:00Z","v":2666601,"vw":34.474575},{"c":32.87,"h":34.87,"l":32.48,"n":29071,"o":34.87,"t":"2026-03-20T04:00:00Z","v":5149270,"vw":33.00432},{"c":34.36,"h":34.79,"l":33.1,"n":25296,"o":33.25,"t":"2026-03-23T04:00:00Z","v":1810778,"vw":34.30835},{"c":34.63,"h":34.79,"l":33.2557,"n":16710,"o":33.63,"t":"2026-03-24T04:00:00Z","v":1900458,"vw":34.380906},{"c":34.77,"h":36.24,"l":34.52,"n":15957,"o":36.16,"t":"2026-03-25T04:00:00Z","v":879410,"vw":35.032732},{"c":34.12,"h":35.4,"l":33.55,"n":19808,"o":33.55,"t":"2026-03-26T04:00:00Z","v":1149512,"vw":34.530553},{"c":35.23,"h":35.55,"l":34.02,"n":19119,"o":34.08,"t":"2026-03-27T04:00:00Z","v":929934,"vw":34.98219},{"c":35.25,"h":35.91,"l":34.845,"n":18465,"o":35.86,"t":"2026-03-30T04:00:00Z","v":1077461,"vw":35.306559},{"c":38.02,"h":38.36,"l":36.19,"n":29043,"o":36.25,"t":"2026-03-31T04:00:00Z","v":2735430,"vw":37.642543},{"c":40.11,"h":40.77,"l":38.79,"n":21589,"o":39.12,"t":"2026-04-01T04:00:00Z","v":1168337,"vw":40.062354},{"c":40.27,"h":40.55,"l":37.93,"n":15559,"o":38.07,"t":"2026-04-02T04:00:00Z","v":1132335,"vw":39.980322},{"c":39.78,"h":40.465,"l":39.49,"n":12090,"o":40.06,"t":"2026-04-06T04:00:00Z","v":1028226,"vw":39.781863},{"c":40.12,"h":40.22,"l":38.85,"n":13256,"o":39.91,"t":"2026-04-07T04:00:00Z","v":766744,"vw":39.879744},{"c":40.23,"h":42.54,"l":39.91,"n":19498,"o":42.5,"t":"2026-04-08T04:00:00Z","v":1625317,"vw":40.616303},{"c":39.65,"h":41.01,"l":39.41,"n":11891,"o":40.38,"t":"2026-04-09T04:00:00Z","v":599477,"vw":39.928886},{"c":39.44,"h":40.3,"l":39.16,"n":12038,"o":40.09,"t":"2026-04-10T04:00:00Z","v":869019,"vw":39.46243},{"c":39.47,"h":39.9,"l":38.5805,"n":10568,"o":38.96,"t":"2026-04-13T04:00:00Z","v":547722,"vw":39.480467},{"c":40.11,"h":40.28,"l":39.565,"n":13656,"o":40,"t":"2026-04-14T04:00:00Z","v":700307,"vw":40.026023},{"c":40.13,"h":40.48,"l":39.3074,"n":13572,"o":40.06,"t":"2026-04-15T04:00:00Z","v":640322,"vw":40.088451},{"c":40.87,"h":40.98,"l":40.22,"n":15881,"o":40.43,"t":"2026-04-16T04:00:00Z","v":915806,"vw":40.774467},{"c":42.62,"h":43.61,"l":41.64,"n":21881,"o":41.68,"t":"2026-04-17T04:00:00Z","v":1155972,"vw":42.8343},{"c":42.74,"h":43.04,"l":41.64,"n":16197,"o":42.27,"t":"2026-04-20T04:00:00Z","v":715708,"vw":42.624492},{"c":39.54,"h":42.58,"l":39.496,"n":21803,"o":42.35,"t":"2026-04-21T04:00:00Z","v":1064436,"vw":40.400047},{"c":40.45,"h":40.9,"l":39.915,"n":17249,"o":40.5,"t":"2026-04-22T04:00:00Z","v":808422,"vw":40.462089},{"c":40.04,"h":40.65,"l":38.93,"n":19905,"o":39.83,"t":"2026-04-23T04:00:00Z","v":885615,"vw":40.011207},{"c":40.35,"h":40.76,"l":39.9,"n":17451,"o":40.5,"t":"2026-04-24T04:00:00Z","v":1086206,"vw":40.391322},{"c":38.89,"h":40.17,"l":38.88,"n":11758,"o":40.16,"t":"2026-04-27T04:00:00Z","v":674296,"vw":39.246524},{"c":37.58,"h":38.03,"l":36.67,"n":19254,"o":37.98,"t":"2026-04-28T04:00:00Z","v":1162304,"vw":37.407879},{"c":36.5,"h":37.7,"l":36.41,"n":16473,"o":37.7,"t":"2026-04-29T04:00:00Z","v":859988,"vw":36.703506},{"c":36.91,"h":37.9,"l":36.77,"n":15813,"o":37.83,"t":"2026-04-30T04:00:00Z","v":756062,"vw":37.021441},{"c":36.72,"h":37.03,"l":36.295,"n":14112,"o":36.78,"t":"2026-05-01T04:00:00Z","v":717562,"vw":36.680913},{"c":36.09,"h":36.76,"l":35.88,"n":15405,"o":36.33,"t":"2026-05-04T04:00:00Z","v":823090,"vw":36.237359},{"c":36.09,"h":36.8,"l":35.94,"n":10830,"o":36.66,"t":"2026-05-05T04:00:00Z","v":528770,"vw":36.176782},{"c":38.74,"h":38.8399,"l":37.79,"n":16112,"o":38.37,"t":"2026-05-06T04:00:00Z","v":847753,"vw":38.551166},{"c":37.48,"h":40.72,"l":37.35,"n":21609,"o":39.64,"t":"2026-05-07T04:00:00Z","v":1803164,"vw":38.256465},{"c":38.42,"h":38.54,"l":37.56,"n":18233,"o":37.72,"t":"2026-05-08T04:00:00Z","v":975368,"vw":38.149021},{"c":39.8,"h":40.53,"l":38.7,"n":17423,"o":38.98,"t":"2026-05-11T04:00:00Z","v":839887,"vw":39.925802},{"c":39.61,"h":39.93,"l":38.07,"n":13480,"o":39.05,"t":"2026-05-12T04:00:00Z","v":557110,"vw":39.324078},{"c":39.2,"h":39.7975,"l":38.67,"n":11086,"o":39.28,"t":"2026-05-13T04:00:00Z","v":479989,"vw":39.303989},{"c":38.37,"h":39.105,"l":37.705,"n":15622,"o":39.09,"t":"2026-05-14T04:00:00Z","v":775450,"vw":38.267383},{"c":36.42,"h":36.83,"l":35.8,"n":17072,"o":36.73,"t":"2026-05-15T04:00:00Z","v":1582237,"vw":36.388808},{"c":36.17,"h":37.0555,"l":35.86,"n":8684,"o":36.56,"t":"2026-05-18T04:00:00Z","v":369138,"vw":36.190219},{"c":35.49,"h":35.97,"l":34.7314,"n":14211,"o":35.67,"t":"2026-05-19T04:00:00Z","v":883822,"vw":35.3253},{"c":36.05,"h":36.31,"l":35.16,"n":11919,"o":35.76,"t":"2026-05-20T04:00:00Z","v":584467,"vw":35.981126},{"c":35.57,"h":36.26,"l":35.2,"n":11132,"o":35.33,"t":"2026-05-21T04:00:00Z","v":526664,"vw":35.640482},{"c":35.6,"h":35.88,"l":34.93,"n":8582,"o":35.3,"t":"2026-05-22T04:00:00Z","v":422774,"vw":35.474365},{"c":36.91,"h":37.155,"l":36.23,"n":12617,"o":36.4,"t":"2026-05-26T04:00:00Z","v":553040,"vw":36.736444},{"c":35.69,"h":36.59,"l":35.67,"n":10662,"o":35.88,"t":"2026-05-27T04:00:00Z","v":740597,"vw":36.058582},{"c":35.87,"h":36.75,"l":34.9656,"n":12622,"o":35.44,"t":"2026-05-28T04:00:00Z","v":737934,"vw":36.064279},{"c":37.01,"h":37.14,"l":35.84,"n":14820,"o":36.55,"t":"2026-05-29T04:00:00Z","v":992653,"vw":36.765324},{"c":35.95,"h":36.2986,"l":34.64,"n":12642,"o":35.87,"t":"2026-06-01T04:00:00Z","v":641448,"vw":35.727358},{"c":36.85,"h":37.02,"l":35.5,"n":13102,"o":36.07,"t":"2026-06-02T04:00:00Z","v":716242,"vw":36.462771},{"c":35.31,"h":36.42,"l":35.08,"n":11275,"o":36.15,"t":"2026-06-03T04:00:00Z","v":763453,"vw":35.467696},{"c":36.11,"h":36.79,"l":35.81,"n":8851,"o":35.81,"t":"2026-06-04T04:00:00Z","v":409691,"vw":36.291562},{"c":33.87,"h":35.35,"l":33.67,"n":20147,"o":35.35,"t":"2026-06-05T04:00:00Z","v":1207379,"vw":34.077619},{"c":33.78,"h":34.4,"l":33.63,"n":17452,"o":33.94,"t":"2026-06-08T04:00:00Z","v":1046319,"vw":33.910494},{"c":33.04,"h":34.29,"l":32.19,"n":15775,"o":34.23,"t":"2026-06-09T04:00:00Z","v":943144,"vw":33.220585},{"c":31.47,"h":32.9352,"l":31.395,"n":18237,"o":32,"t":"2026-06-10T04:00:00Z","v":1330395,"vw":31.929831},{"c":32.74,"h":33,"l":31.5,"n":17212,"o":31.65,"t":"2026-06-11T04:00:00Z","v":1262815,"vw":32.296482},{"c":33.83,"h":33.97,"l":32.61,"n":16119,"o":33.09,"t":"2026-06-12T04:00:00Z","v":929372,"vw":33.621211},{"c":36.16,"h":36.7679,"l":35.9,"n":17977,"o":36.27,"t":"2026-06-15T04:00:00Z","v":976064,"vw":36.337514},{"c":36.85,"h":37.06,"l":36.15,"n":12698,"o":36.5,"t":"2026-06-16T04:00:00Z","v":710742,"vw":36.765668},{"c":36.06,"h":38.23,"l":36.01,"n":19464,"o":36.62,"t":"2026-06-17T04:00:00Z","v":1013699,"vw":36.989638},{"c":34.86,"h":37.03,"l":33.96,"n":20585,"o":35.96,"t":"2026-06-18T04:00:00Z","v":2071249,"vw":34.836006},{"c":33.89,"h":34.19,"l":33.42,"n":19378,"o":33.55,"t":"2026-06-22T04:00:00Z","v":1242202,"vw":33.745299},{"c":32.2,"h":32.9,"l":32.09,"n":15450,"o":32.51,"t":"2026-06-23T04:00:00Z","v":1388019,"vw":32.379056},{"c":31.41,"h":31.72,"l":30.74,"n":15773,"o":30.89,"t":"2026-06-24T04:00:00Z","v":1073422,"vw":31.291924},{"c":31.46,"h":32.51,"l":31.17,"n":16244,"o":32.48,"t":"2026-06-25T04:00:00Z","v":1252822,"vw":31.567926},{"c":32.25,"h":32.455,"l":31.6,"n":17273,"o":31.69,"t":"2026-06-26T04:00:00Z","v":1138559,"vw":32.086783},{"c":31.98,"h":32.31,"l":31.53,"n":13612,"o":32.23,"t":"2026-06-29T04:00:00Z","v":618471,"vw":31.830014},{"c":31.63,"h":32.09,"l":31.11,"n":11832,"o":32.01,"t":"2026-06-30T04:00:00Z","v":996106,"vw":31.553236},{"c":31.4,"h":32.96,"l":31.36,"n":9044,"o":31.55,"t":"2026-07-01T04:00:00Z","v":474810,"vw":32.024772},{"c":31.44,"h":32.407,"l":30.26,"n":31677,"o":31.71,"t":"2026-07-02T04:00:00Z","v":2812334,"vw":31.008235},{"c":30.81,"h":31.9,"l":30.52,"n":15589,"o":31.6,"t":"2026-07-06T04:00:00Z","v":1134818,"vw":30.884299},{"c":30.11,"h":31,"l":29.74,"n":14117,"o":30.59,"t":"2026-07-07T04:00:00Z","v":1096790,"vw":30.094856},{"c":29.23,"h":29.65,"l":28.6501,"n":19176,"o":29.59,"t":"2026-07-08T04:00:00Z","v":1553579,"vw":29.129207},{"c":29.75,"h":30.205,"l":29.34,"n":15278,"o":29.81,"t":"2026-07-09T04:00:00Z","v":1065686,"vw":29.871538},{"c":29.28,"h":29.585,"l":28.9,"n":10613,"o":29.47,"t":"2026-07-10T04:00:00Z","v":543200,"vw":29.323885},{"c":28.73,"h":28.95,"l":28.29,"n":16334,"o":28.87,"t":"2026-07-13T04:00:00Z","v":1091338,"vw":28.630929},{"c":28.9,"h":29.7,"l":28.72,"n":14491,"o":29.56,"t":"2026-07-14T04:00:00Z","v":1100633,"vw":29.024446},{"c":28.8,"h":29.15,"l":28.34,"n":12596,"o":28.87,"t":"2026-07-15T04:00:00Z","v":826940,"vw":28.722731},{"c":28.05,"h":28.35,"l":27.75,"n":18614,"o":28.26,"t":"2026-07-16T04:00:00Z","v":1448901,"vw":28.029591},{"c":28.3,"h":28.58,"l":27.54,"n":13916,"o":27.74,"t":"2026-07-17T04:00:00Z","v":1101652,"vw":28.239871},{"c":28.06,"h":28.7185,"l":28.03,"n":12196,"o":28.08,"t":"2026-07-20T04:00:00Z","v":601629,"vw":28.21069},{"c":29.22,"h":29.33,"l":28.67,"n":16297,"o":28.79,"t":"2026-07-21T04:00:00Z","v":1409336,"vw":29.111395},{"c":29.49,"h":30.19,"l":29.32,"n":11648,"o":29.76,"t":"2026-07-22T04:00:00Z","v":678191,"vw":29.728549},{"c":29.05,"h":29.2,"l":28.48,"n":14381,"o":28.74,"t":"2026-07-23T04:00:00Z","v":796488,"vw":28.897653},{"c":29.2,"h":29.635,"l":28.82,"n":12696,"o":29.28,"t":"2026-07-24T04:00:00Z","v":757146,"vw":29.225995},{"c":29.54,"h":29.86,"l":28.75,"n":10982,"o":29.49,"t":"2026-07-27T04:00:00Z","v":758889,"vw":29.427389},{"c":29.44,"h":29.47,"l":28.69,"n":12466,"o":29.04,"t":"2026-07-28T04:00:00Z","v":1138062,"vw":29.263271},{"c":29.49,"h":30.33,"l":28.7,"n":17693,"o":29.26,"t":"2026-07-29T04:00:00Z","v":1242206,"vw":29.580174},{"c":30.69,"h":30.725,"l":29.74,"n":14967,"o":30.07,"t":"2026-07-30T04:00:00Z","v":917034,"vw":30.359272},{"c":29.76,"h":30.27,"l":29.465,"n":14830,"o":30,"t":"2026-07-31T04:00:00Z","v":1305915,"vw":29.854287},{"c":30.43,"h":30.49,"l":29.51,"n":9131,"o":29.69,"t":"2026-08-03T04:00:00Z","v":427439,"vw":30.167072},{"c":30.76,"h":31.44,"l":30.64,"n":12104,"o":31.04,"t":"2026-08-04T04:00:00Z","v":1058095,"vw":30.988831},{"c":32.24,"h":32.73,"l":31.9,"n":19328,"o":32.39,"t":"2026-08-05T04:00:00Z","v":1214799,"vw":32.299201},{"c":32.15,"h":32.38,"l":31.58,"n":15185,"o":32.06,"t":"2026-08-06T04:00:00Z","v":1074273,"vw":32.084915},{"c":33.08,"h":34.09,"l":32.54,"n":25204,"o":33.82,"t":"2026-08-07T04:00:00Z","v":1503737,"vw":33.072048},{"c":33.74,"h":33.94,"l":32.77,"n":17655,"o":32.9,"t":"2026-08-10T04:00:00Z","v":1189255,"vw":33.440924},{"c":33.69,"h":33.82,"l":33.36,"n":13316,"o":33.61,"t":"2026-08-11T04:00:00Z","v":789906,"vw":33.593662},{"c":33.71,"h":34.71,"l":33.52,"n":13457,"o":34.71,"t":"2026-08-12T04:00:00Z","v":876203,"vw":33.827688},{"c":32.81,"h":33.22,"l":32.62,"n":12024,"o":33.11,"t":"2026-08-13T04:00:00Z","v":692788,"vw":32.860056},{"c":33.36,"h":33.52,"l":32.89,"n":12693,"o":33.25,"t":"2026-08-14T04:00:00Z","v":766870,"vw":33.228023},{"c":33.33,"h":33.85,"l":33.24,"n":12966,"o":33.53,"t":"2026-08-17T04:00:00Z","v":714923,"vw":33.472388},{"c":32.31,"h":33,"l":32.21,"n":15593,"o":32.84,"t":"2026-08-18T04:00:00Z","v":944080,"vw":32.538021},{"c":34.9,"h":35.06,"l":33.69,"n":22811,"o":33.8,"t":"2026-08-19T04:00:00Z","v":1736057,"vw":34.620242},{"c":35.29,"h":35.79,"l":34.5,"n":16773,"o":34.5,"t":"2026-08-20T04:00:00Z","v":1141544,"vw":35.305673},{"c":36.09,"h":36.29,"l":35.43,"n":14962,"o":36.18,"t":"2026-08-21T04:00:00Z","v":1534199,"vw":35.993607},{"c":37.49,"h":37.82,"l":36.09,"n":33609,"o":36.37,"t":"2026-08-24T04:00:00Z","v":2630253,"vw":37.193086},{"c":38.92,"h":38.97,"l":36.77,"n":19173,"o":36.92,"t":"2026-08-25T04:00:00Z","v":1425042,"vw":38.4968},{"c":38.43,"h":39.13,"l":38.0234,"n":17072,"o":38.17,"t":"2026-08-26T04:00:00Z","v":1072583,"vw":38.564323},{"c":38.64,"h":39.1,"l":38.2,"n":12989,"o":38.21,"t":"2026-08-27T04:00:00Z","v":732867,"vw":38.687469},{"c":37.4,"h":39.1,"l":36.945,"n":21105,"o":38.82,"t":"2026-08-28T04:00:00Z","v":1042843,"vw":37.650477},{"c":36.96,"h":37.34,"l":36.33,"n":11276,"o":37.34,"t":"2026-08-31T04:00:00Z","v":652376,"vw":36.801242},{"c":35.59,"h":37.08,"l":35.495,"n":14145,"o":35.74,"t":"2026-09-01T04:00:00Z","v":867894,"vw":36.068384},{"c":36.81,"h":37.15,"l":36.26,"n":11419,"o":36.51,"t":"2026-09-02T04:00:00Z","v":688195,"vw":36.623188},{"c":37.68,"h":37.9719,"l":37.13,"n":13269,"o":37.83,"t":"2026-09-03T04:00:00Z","v":955661,"vw":37.596984},{"c":37.31,"h":37.74,"l":36.605,"n":11061,"o":36.77,"t":"2026-09-04T04:00:00Z","v":699920,"vw":37.418707},{"c":36.91,"h":37.9,"l":36.84,"n":8299,"o":37.19,"t":"2026-09-08T04:00:00Z","v":868029,"vw":37.196622},{"c":37.15,"h":38.13,"l":36.9601,"n":9596,"o":37.66,"t":"2026-09-09T04:00:00Z","v":639752,"vw":37.284727},{"c":35.84,"h":36.44,"l":35.69,"n":9623,"o":35.82,"t":"2026-09-10T04:00:00Z","v":483539,"vw":35.974786},{"c":36.03,"h":36.62,"l":35.67,"n":15182,"o":36.35,"t":"2026-09-11T04:00:00Z","v":1135134,"vw":35.979737},{"c":35.52,"h":35.65,"l":34.625,"n":16860,"o":34.8,"t":"2026-09-14T04:00:00Z","v":1080244,"vw":35.376873},{"c":35.58,"h":35.86,"l":34.84,"n":15644,"o":35.61,"t":"2026-09-15T04:00:00Z","v":1009599,"vw":35.418769},{"c":35.47,"h":36.31,"l":34.895,"n":14857,"o":36.27,"t":"2026-09-16T04:00:00Z","v":1166419,"vw":35.524839},{"c":36.99,"h":37.12,"l":35.91,"n":13594,"o":36.5,"t":"2026-09-17T04:00:00Z","v":1001592,"vw":36.843694},{"c":36.74,"h":37.29,"l":36.29,"n":11244,"o":37.29,"t":"2026-09-18T04:00:00Z","v":1591958,"vw":36.722795},{"c":36.11,"h":36.82,"l":35.65,"n":9957,"o":36.8,"t":"2026-09-21T04:00:00Z","v":685450,"vw":36.042856},{"c":37.55,"h":37.78,"l":36.065,"n":10428,"o":36.24,"t":"2026-09-22T04:00:00Z","v":498856,"vw":37.232394},{"c":36.07,"h":36.55,"l":35.79,"n":9519,"o":36.55,"t":"2026-09-23T04:00:00Z","v":623273,"vw":36.10543},{"c":35.74,"h":35.9,"l":35.2444,"n":10785,"o":35.645,"t":"2026-09-24T04:00:00Z","v":595193,"vw":35.547339},{"c":35.78,"h":35.92,"l":35.3,"n":9700,"o":35.71,"t":"2026-09-25T04:00:00Z","v":567474,"vw":35.692445},{"c":34.28,"h":34.95,"l":33.95,"n":13014,"o":34.21,"t":"2026-09-28T04:00:00Z","v":682333,"vw":34.500071},{"c":34.34,"h":34.59,"l":34.02,"n":10295,"o":34.39,"t":"2026-09-29T04:00:00Z","v":562571,"vw":34.272542},{"c":34.34,"h":34.665,"l":34.1206,"n":10946,"o":34.55,"t":"2026-09-30T04:00:00Z","v":932289,"vw":34.401709},{"c":33.98,"h":34.52,"l":33.84,"n":13812,"o":34.33,"t":"2026-10-01T04:00:00Z","v":884791,"vw":34.121941},{"c":34.47,"h":34.66,"l":33.935,"n":10511,"o":34.47,"t":"2026-10-02T04:00:00Z","v":835975,"vw":34.302924},{"c":34.46,"h":35.16,"l":33.87,"n":10513,"o":34.58,"t":"2026-10-05T04:00:00Z","v":758008,"vw":34.366528},{"c":34.47,"h":34.95,"l":34.28,"n":9413,"o":34.62,"t":"2026-10-06T04:00:00Z","v":595370,"vw":34.589042},{"c":33.92,"h":34.37,"l":33.2,"n":12988,"o":33.83,"t":"2026-10-07T04:00:00Z","v":856344,"vw":33.93796},{"c":34.18,"h":34.46,"l":33.59,"n":13766,"o":33.75,"t":"2026-10-08T04:00:00Z","v":873964,"vw":34.13881},{"c":34.84,"h":35.095,"l":34.43,"n":12249,"o":34.74,"t":"2026-10-09T04:00:00Z","v":655775,"vw":34.762682},{"c":34.68,"h":34.84,"l":34.24,"n":5127,"o":34.51,"t":"2026-10-12T04:00:00Z","v":214742,"vw":34.673006},{"c":34.52,"h":35.07,"l":34.27,"n":8750,"o":35.07,"t":"2026-10-13T04:00:00Z","v":785362,"vw":34.559},{"c":33.36,"h":33.93,"l":32.89,"n":12536,"o":33.58,"t":"2026-10-14T04:00:00Z","v":765094,"vw":33.326803},{"c":35.16,"h":35.23,"l":33.5,"n":13586,"o":33.84,"t":"2026-10-15T04:00:00Z","v":857327,"vw":34.715725},{"c":35.55,"h":36.31,"l":35.1,"n":14054,"o":35.1,"t":"2026-10-16T04:00:00Z","v":1014120,"vw":35.636481},{"c":34.8,"h":35.72,"l":34.72,"n":11954,"o":35.51,"t":"2026-10-19T04:00:00Z","v":695814,"vw":34.951116},{"c":34.78,"h":35.66,"l":34.27,"n":7750,"o":34.47,"t":"2026-10-20T04:00:00Z","v":352811,"vw":35.027506},{"c":34.81,"h":35.1,"l":34.26,"n":8759,"o":35.03,"t":"2026-10-21T04:00:00Z","v":544263,"vw":34.596006},{"c":33.33,"h":33.89,"l":32.83,"n":13039,"o":33.89,"t":"2026-10-22T04:00:00Z","v":781484,"vw":33.270486}],"volatilityBars":[{"c":36.56,"h":36.71,"l":36.5,"n":7,"o":36.71,"t":"2026-09-21T11:15:00Z","v":729,"vw":36.595274},{"c":37.0035,"h":37.0035,"l":37.0035,"n":1,"o":37.0035,"t":"2026-09-21T12:45:00Z","v":500,"vw":37.0035},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-09-21T13:15:00Z","v":135,"vw":36.99},{"c":36.4,"h":36.82,"l":36.365,"n":353,"o":36.8,"t":"2026-09-21T13:30:00Z","v":18233,"vw":36.578388},{"c":36.37,"h":36.43,"l":36.225,"n":382,"o":36.395,"t":"2026-09-21T13:45:00Z","v":22771,"vw":36.338331},{"c":36.14,"h":36.38,"l":35.98,"n":566,"o":36.36,"t":"2026-09-21T14:00:00Z","v":24069,"vw":36.142947},{"c":36.23,"h":36.25,"l":36.09,"n":317,"o":36.1403,"t":"2026-09-21T14:15:00Z","v":12784,"vw":36.14126},{"c":35.95,"h":36.255,"l":35.95,"n":429,"o":36.255,"t":"2026-09-21T14:30:00Z","v":24250,"vw":36.069968},{"c":35.915,"h":36.08,"l":35.9,"n":416,"o":35.97,"t":"2026-09-21T14:45:00Z","v":20387,"vw":35.995845},{"c":36.03,"h":36.085,"l":35.94,"n":393,"o":35.94,"t":"2026-09-21T15:00:00Z","v":18758,"vw":36.035087},{"c":35.99,"h":36.085,"l":35.96,"n":328,"o":36.035,"t":"2026-09-21T15:15:00Z","v":13350,"vw":36.022358},{"c":35.84,"h":36.08,"l":35.82,"n":355,"o":35.98,"t":"2026-09-21T15:30:00Z","v":18871,"vw":35.969758},{"c":35.8,"h":35.97,"l":35.77,"n":486,"o":35.84,"t":"2026-09-21T15:45:00Z","v":21965,"vw":35.875345},{"c":35.785,"h":35.855,"l":35.77,"n":402,"o":35.79,"t":"2026-09-21T16:00:00Z","v":16280,"vw":35.814596},{"c":35.67,"h":35.89,"l":35.66,"n":342,"o":35.81,"t":"2026-09-21T16:15:00Z","v":19507,"vw":35.817082},{"c":35.7,"h":35.76,"l":35.66,"n":222,"o":35.66,"t":"2026-09-21T16:30:00Z","v":17466,"vw":35.710189},{"c":35.66,"h":35.72,"l":35.65,"n":275,"o":35.6901,"t":"2026-09-21T16:45:00Z","v":17067,"vw":35.694332},{"c":35.745,"h":35.7484,"l":35.655,"n":215,"o":35.655,"t":"2026-09-21T17:00:00Z","v":12977,"vw":35.704446},{"c":35.85,"h":35.8699,"l":35.74,"n":243,"o":35.765,"t":"2026-09-21T17:15:00Z","v":9857,"vw":35.812421},{"c":35.84,"h":35.935,"l":35.82,"n":199,"o":35.845,"t":"2026-09-21T17:30:00Z","v":8542,"vw":35.881294},{"c":35.88,"h":35.9,"l":35.805,"n":177,"o":35.83,"t":"2026-09-21T17:45:00Z","v":10933,"vw":35.847211},{"c":35.95,"h":35.95,"l":35.86,"n":259,"o":35.86,"t":"2026-09-21T18:00:00Z","v":13833,"vw":35.912242},{"c":35.97,"h":36.015,"l":35.94,"n":253,"o":35.97,"t":"2026-09-21T18:15:00Z","v":6418,"vw":35.969982},{"c":36.08,"h":36.12,"l":35.99,"n":270,"o":35.99,"t":"2026-09-21T18:30:00Z","v":16521,"vw":36.078719},{"c":36.075,"h":36.12,"l":36.05,"n":310,"o":36.095,"t":"2026-09-21T18:45:00Z","v":14134,"vw":36.085219},{"c":36.08,"h":36.1,"l":36.06,"n":312,"o":36.065,"t":"2026-09-21T19:00:00Z","v":15849,"vw":36.078147},{"c":36.17,"h":36.19,"l":36.06,"n":333,"o":36.08,"t":"2026-09-21T19:15:00Z","v":17994,"vw":36.127862},{"c":36.245,"h":36.33,"l":36.195,"n":369,"o":36.195,"t":"2026-09-21T19:30:00Z","v":13582,"vw":36.277193},{"c":36.11,"h":36.26,"l":36.11,"n":1177,"o":36.23,"t":"2026-09-21T19:45:00Z","v":67826,"vw":36.169493},{"c":36.12,"h":36.12,"l":36.11,"n":21,"o":36.11,"t":"2026-09-21T20:00:00Z","v":59925,"vw":36.110173},{"c":36.67,"h":36.67,"l":36.065,"n":258,"o":36.24,"t":"2026-09-22T13:30:00Z","v":15015,"vw":36.269002},{"c":36.68,"h":36.935,"l":36.68,"n":595,"o":36.71,"t":"2026-09-22T13:45:00Z","v":36739,"vw":36.858217},{"c":36.57,"h":36.66,"l":36.42,"n":232,"o":36.645,"t":"2026-09-22T14:00:00Z","v":9874,"vw":36.556511},{"c":36.575,"h":36.635,"l":36.51,"n":150,"o":36.61,"t":"2026-09-22T14:15:00Z","v":4419,"vw":36.56629},{"c":36.48,"h":36.69,"l":36.41,"n":343,"o":36.52,"t":"2026-09-22T14:30:00Z","v":18360,"vw":36.523017},{"c":36.63,"h":36.695,"l":36.48,"n":248,"o":36.48,"t":"2026-09-22T14:45:00Z","v":6311,"vw":36.582051},{"c":36.9,"h":36.94,"l":36.58,"n":258,"o":36.58,"t":"2026-09-22T15:00:00Z","v":9866,"vw":36.843987},{"c":36.94,"h":37,"l":36.89,"n":296,"o":36.9001,"t":"2026-09-22T15:15:00Z","v":21350,"vw":36.976544},{"c":36.87,"h":36.95,"l":36.87,"n":98,"o":36.9,"t":"2026-09-22T15:30:00Z","v":4046,"vw":36.907112},{"c":36.86,"h":36.87,"l":36.81,"n":169,"o":36.86,"t":"2026-09-22T15:45:00Z","v":5694,"vw":36.825074},{"c":36.81,"h":36.92,"l":36.79,"n":216,"o":36.88,"t":"2026-09-22T16:00:00Z","v":8467,"vw":36.854084},{"c":36.92,"h":36.92,"l":36.79,"n":175,"o":36.81,"t":"2026-09-22T16:15:00Z","v":5854,"vw":36.849211},{"c":36.99,"h":36.99,"l":36.92,"n":116,"o":36.92,"t":"2026-09-22T16:30:00Z","v":3443,"vw":36.952158},{"c":37.13,"h":37.155,"l":36.98,"n":307,"o":37,"t":"2026-09-22T16:45:00Z","v":11831,"vw":37.052963},{"c":37.09,"h":37.125,"l":37.05,"n":97,"o":37.125,"t":"2026-09-22T17:00:00Z","v":3464,"vw":37.097875},{"c":36.99,"h":37.07,"l":36.97,"n":313,"o":37.06,"t":"2026-09-22T17:15:00Z","v":18773,"vw":37.021097},{"c":37.01,"h":37.01,"l":36.9206,"n":193,"o":36.985,"t":"2026-09-22T17:30:00Z","v":4526,"vw":36.956398},{"c":37.32,"h":37.33,"l":37.01,"n":382,"o":37.01,"t":"2026-09-22T17:45:00Z","v":21722,"vw":37.234835},{"c":37.43,"h":37.48,"l":37.2479,"n":347,"o":37.2479,"t":"2026-09-22T18:00:00Z","v":9778,"vw":37.414117},{"c":37.385,"h":37.45,"l":37.35,"n":197,"o":37.42,"t":"2026-09-22T18:15:00Z","v":5310,"vw":37.394317},{"c":37.27,"h":37.34,"l":37.24,"n":239,"o":37.34,"t":"2026-09-22T18:30:00Z","v":17235,"vw":37.29129},{"c":37.35,"h":37.38,"l":37.29,"n":293,"o":37.29,"t":"2026-09-22T18:45:00Z","v":14123,"vw":37.329053},{"c":37.49,"h":37.52,"l":37.34,"n":469,"o":37.36,"t":"2026-09-22T19:00:00Z","v":15418,"vw":37.451799},{"c":37.6,"h":37.6285,"l":37.47,"n":442,"o":37.49,"t":"2026-09-22T19:15:00Z","v":14330,"vw":37.526787},{"c":37.71,"h":37.78,"l":37.6,"n":975,"o":37.6,"t":"2026-09-22T19:30:00Z","v":38239,"vw":37.694934},{"c":37.56,"h":37.765,"l":37.545,"n":1842,"o":37.72,"t":"2026-09-22T19:45:00Z","v":103290,"vw":37.654928},{"c":37.55,"h":37.55,"l":37.55,"n":17,"o":37.55,"t":"2026-09-22T20:00:00Z","v":39970,"vw":37.55},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-22T23:15:00Z","v":552,"vw":37.7},{"c":36.03,"h":36.55,"l":36.0101,"n":282,"o":36.55,"t":"2026-09-23T13:30:00Z","v":27421,"vw":36.218535},{"c":35.89,"h":36,"l":35.81,"n":321,"o":35.97,"t":"2026-09-23T13:45:00Z","v":14165,"vw":35.887948},{"c":35.96,"h":36.22,"l":35.85,"n":486,"o":35.88,"t":"2026-09-23T14:00:00Z","v":21179,"vw":35.978773},{"c":35.9,"h":35.97,"l":35.79,"n":360,"o":35.9005,"t":"2026-09-23T14:15:00Z","v":14001,"vw":35.875964},{"c":36.09,"h":36.1599,"l":35.905,"n":321,"o":35.905,"t":"2026-09-23T14:30:00Z","v":16221,"vw":36.038935},{"c":36.17,"h":36.31,"l":36,"n":341,"o":36.09,"t":"2026-09-23T14:45:00Z","v":19619,"vw":36.17074},{"c":36.145,"h":36.155,"l":36.04,"n":183,"o":36.155,"t":"2026-09-23T15:00:00Z","v":6565,"vw":36.106792},{"c":36.16,"h":36.2,"l":36.1,"n":274,"o":36.12,"t":"2026-09-23T15:15:00Z","v":17957,"vw":36.163303},{"c":36.15,"h":36.15,"l":36.07,"n":219,"o":36.105,"t":"2026-09-23T15:30:00Z","v":15574,"vw":36.116413},{"c":36.18,"h":36.21,"l":36.06,"n":246,"o":36.2,"t":"2026-09-23T15:45:00Z","v":12183,"vw":36.143897},{"c":36.27,"h":36.27,"l":36.11,"n":197,"o":36.165,"t":"2026-09-23T16:00:00Z","v":6477,"vw":36.190055},{"c":36.23,"h":36.27,"l":36.19,"n":169,"o":36.23,"t":"2026-09-23T16:15:00Z","v":7256,"vw":36.247054},{"c":36.33,"h":36.355,"l":36.25,"n":197,"o":36.25,"t":"2026-09-23T16:30:00Z","v":6853,"vw":36.306023},{"c":36.3,"h":36.34,"l":36.255,"n":205,"o":36.31,"t":"2026-09-23T16:45:00Z","v":9418,"vw":36.314013},{"c":36.14,"h":36.29,"l":36.1101,"n":357,"o":36.29,"t":"2026-09-23T17:00:00Z","v":20302,"vw":36.201014},{"c":36.16,"h":36.19,"l":36.14,"n":131,"o":36.17,"t":"2026-09-23T17:15:00Z","v":6263,"vw":36.173669},{"c":36.16,"h":36.175,"l":36.0501,"n":254,"o":36.1714,"t":"2026-09-23T17:30:00Z","v":9839,"vw":36.120655},{"c":36.325,"h":36.325,"l":36.1744,"n":227,"o":36.1744,"t":"2026-09-23T17:45:00Z","v":5833,"vw":36.242351},{"c":36.29,"h":36.365,"l":36.25,"n":282,"o":36.325,"t":"2026-09-23T18:00:00Z","v":10159,"vw":36.294241},{"c":36.185,"h":36.28,"l":36.185,"n":237,"o":36.26,"t":"2026-09-23T18:15:00Z","v":9188,"vw":36.224468},{"c":36.21,"h":36.26,"l":36.2,"n":131,"o":36.2,"t":"2026-09-23T18:30:00Z","v":5322,"vw":36.23999},{"c":36.25,"h":36.25,"l":36.19,"n":146,"o":36.22,"t":"2026-09-23T18:45:00Z","v":4369,"vw":36.214137},{"c":36.19,"h":36.26,"l":36.17,"n":345,"o":36.26,"t":"2026-09-23T19:00:00Z","v":12132,"vw":36.20055},{"c":36.1,"h":36.15,"l":36.07,"n":268,"o":36.15,"t":"2026-09-23T19:15:00Z","v":9878,"vw":36.097049},{"c":35.93,"h":36.09,"l":35.91,"n":574,"o":36.08,"t":"2026-09-23T19:30:00Z","v":23065,"vw":36.021065},{"c":36.07,"h":36.07,"l":35.895,"n":1617,"o":35.94,"t":"2026-09-23T19:45:00Z","v":77810,"vw":36.010526},{"c":36.07,"h":36.07,"l":36.07,"n":21,"o":36.07,"t":"2026-09-23T20:00:00Z","v":44487,"vw":36.07},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-09-24T11:30:00Z","v":128,"vw":35.56},{"c":35.3153,"h":35.3153,"l":35.3153,"n":1,"o":35.3153,"t":"2026-09-24T13:15:00Z","v":500,"vw":35.3153},{"c":35.41,"h":35.8,"l":35.2444,"n":412,"o":35.645,"t":"2026-09-24T13:30:00Z","v":22283,"vw":35.538397},{"c":35.38,"h":35.435,"l":35.26,"n":423,"o":35.41,"t":"2026-09-24T13:45:00Z","v":21853,"vw":35.355315},{"c":35.37,"h":35.43,"l":35.31,"n":371,"o":35.43,"t":"2026-09-24T14:00:00Z","v":18181,"vw":35.375616},{"c":35.39,"h":35.45,"l":35.2801,"n":329,"o":35.37,"t":"2026-09-24T14:15:00Z","v":20414,"vw":35.342664},{"c":35.4,"h":35.42,"l":35.3,"n":174,"o":35.365,"t":"2026-09-24T14:30:00Z","v":6307,"vw":35.367429},{"c":35.3715,"h":35.58,"l":35.36,"n":381,"o":35.38,"t":"2026-09-24T14:45:00Z","v":26645,"vw":35.449974},{"c":35.31,"h":35.4,"l":35.28,"n":302,"o":35.38,"t":"2026-09-24T15:00:00Z","v":16028,"vw":35.3074},{"c":35.335,"h":35.42,"l":35.32,"n":285,"o":35.32,"t":"2026-09-24T15:15:00Z","v":8649,"vw":35.360649},{"c":35.42,"h":35.43,"l":35.25,"n":409,"o":35.335,"t":"2026-09-24T15:30:00Z","v":27363,"vw":35.289612},{"c":35.39,"h":35.475,"l":35.37,"n":308,"o":35.435,"t":"2026-09-24T15:45:00Z","v":31392,"vw":35.413236},{"c":35.48,"h":35.51,"l":35.34,"n":306,"o":35.37,"t":"2026-09-24T16:00:00Z","v":13794,"vw":35.411432},{"c":35.72,"h":35.835,"l":35.485,"n":667,"o":35.5,"t":"2026-09-24T16:15:00Z","v":36893,"vw":35.654191},{"c":35.86,"h":35.9,"l":35.66,"n":299,"o":35.72,"t":"2026-09-24T16:30:00Z","v":12617,"vw":35.780834},{"c":35.72,"h":35.81,"l":35.72,"n":235,"o":35.77,"t":"2026-09-24T16:45:00Z","v":13085,"vw":35.751549},{"c":35.63,"h":35.68,"l":35.55,"n":423,"o":35.66,"t":"2026-09-24T17:00:00Z","v":19510,"vw":35.604974},{"c":35.605,"h":35.63,"l":35.56,"n":321,"o":35.63,"t":"2026-09-24T17:15:00Z","v":15608,"vw":35.603887},{"c":35.48,"h":35.64,"l":35.48,"n":205,"o":35.6,"t":"2026-09-24T17:30:00Z","v":6667,"vw":35.571519},{"c":35.515,"h":35.53,"l":35.49,"n":174,"o":35.51,"t":"2026-09-24T17:45:00Z","v":5440,"vw":35.513246},{"c":35.54,"h":35.55,"l":35.4,"n":245,"o":35.52,"t":"2026-09-24T18:00:00Z","v":7742,"vw":35.46948},{"c":35.69,"h":35.72,"l":35.52,"n":211,"o":35.535,"t":"2026-09-24T18:15:00Z","v":6463,"vw":35.616707},{"c":35.54,"h":35.8,"l":35.54,"n":308,"o":35.655,"t":"2026-09-24T18:30:00Z","v":16010,"vw":35.669597},{"c":35.59,"h":35.65,"l":35.545,"n":244,"o":35.545,"t":"2026-09-24T18:45:00Z","v":7638,"vw":35.611978},{"c":35.48,"h":35.58,"l":35.47,"n":338,"o":35.58,"t":"2026-09-24T19:00:00Z","v":10181,"vw":35.518723},{"c":35.59,"h":35.59,"l":35.475,"n":339,"o":35.475,"t":"2026-09-24T19:15:00Z","v":9653,"vw":35.522603},{"c":35.65,"h":35.69,"l":35.595,"n":662,"o":35.595,"t":"2026-09-24T19:30:00Z","v":36787,"vw":35.630503},{"c":35.73,"h":35.74,"l":35.58,"n":1525,"o":35.63,"t":"2026-09-24T19:45:00Z","v":74848,"vw":35.673337},{"c":35.74,"h":35.74,"l":35.74,"n":19,"o":35.74,"t":"2026-09-24T20:00:00Z","v":41776,"vw":35.74},{"c":36.03,"h":36.03,"l":36.03,"n":2,"o":36.03,"t":"2026-09-25T11:00:00Z","v":180,"vw":36.03},{"c":35.545,"h":35.71,"l":35.45,"n":226,"o":35.71,"t":"2026-09-25T13:30:00Z","v":14220,"vw":35.575767},{"c":35.54,"h":35.66,"l":35.5,"n":361,"o":35.51,"t":"2026-09-25T13:45:00Z","v":13201,"vw":35.594277},{"c":35.4,"h":35.56,"l":35.3,"n":373,"o":35.52,"t":"2026-09-25T14:00:00Z","v":26256,"vw":35.393114},{"c":35.4,"h":35.51,"l":35.36,"n":292,"o":35.36,"t":"2026-09-25T14:15:00Z","v":17347,"vw":35.431871},{"c":35.53,"h":35.53,"l":35.35,"n":463,"o":35.36,"t":"2026-09-25T14:30:00Z","v":29466,"vw":35.445928},{"c":35.57,"h":35.7,"l":35.56,"n":306,"o":35.61,"t":"2026-09-25T14:45:00Z","v":11829,"vw":35.628169},{"c":35.64,"h":35.71,"l":35.56,"n":288,"o":35.61,"t":"2026-09-25T15:00:00Z","v":5725,"vw":35.629038},{"c":35.65,"h":35.68,"l":35.59,"n":116,"o":35.62,"t":"2026-09-25T15:15:00Z","v":3484,"vw":35.6376},{"c":35.5,"h":35.71,"l":35.5,"n":200,"o":35.65,"t":"2026-09-25T15:30:00Z","v":6897,"vw":35.652946},{"c":35.75,"h":35.775,"l":35.49,"n":284,"o":35.515,"t":"2026-09-25T15:45:00Z","v":8620,"vw":35.611986},{"c":35.76,"h":35.92,"l":35.76,"n":393,"o":35.8,"t":"2026-09-25T16:00:00Z","v":19656,"vw":35.868238},{"c":35.8099,"h":35.84,"l":35.71,"n":278,"o":35.79,"t":"2026-09-25T16:15:00Z","v":21619,"vw":35.770622},{"c":35.75,"h":35.81,"l":35.69,"n":274,"o":35.81,"t":"2026-09-25T16:30:00Z","v":11830,"vw":35.76289},{"c":35.67,"h":35.75,"l":35.65,"n":198,"o":35.75,"t":"2026-09-25T16:45:00Z","v":5601,"vw":35.685411},{"c":35.8,"h":35.8,"l":35.72,"n":245,"o":35.72,"t":"2026-09-25T17:00:00Z","v":7244,"vw":35.768967},{"c":35.705,"h":35.78,"l":35.7,"n":243,"o":35.78,"t":"2026-09-25T17:15:00Z","v":7065,"vw":35.733548},{"c":35.74,"h":35.77,"l":35.67,"n":243,"o":35.72,"t":"2026-09-25T17:30:00Z","v":8985,"vw":35.712214},{"c":35.77,"h":35.77,"l":35.74,"n":75,"o":35.75,"t":"2026-09-25T17:45:00Z","v":1456,"vw":35.751667},{"c":35.78,"h":35.79,"l":35.779,"n":87,"o":35.78,"t":"2026-09-25T18:00:00Z","v":2467,"vw":35.781858},{"c":35.7,"h":35.785,"l":35.64,"n":257,"o":35.785,"t":"2026-09-25T18:15:00Z","v":7085,"vw":35.711429},{"c":35.7,"h":35.72,"l":35.68,"n":175,"o":35.7,"t":"2026-09-25T18:30:00Z","v":5783,"vw":35.697545},{"c":35.79,"h":35.8,"l":35.69,"n":221,"o":35.695,"t":"2026-09-25T18:45:00Z","v":7355,"vw":35.746431},{"c":35.82,"h":35.82,"l":35.77,"n":315,"o":35.79,"t":"2026-09-25T19:00:00Z","v":14104,"vw":35.795154},{"c":35.73,"h":35.815,"l":35.7,"n":352,"o":35.815,"t":"2026-09-25T19:15:00Z","v":19077,"vw":35.714712},{"c":35.82,"h":35.85,"l":35.725,"n":371,"o":35.725,"t":"2026-09-25T19:30:00Z","v":14412,"vw":35.78705},{"c":35.79,"h":35.87,"l":35.78,"n":1471,"o":35.84,"t":"2026-09-25T19:45:00Z","v":83297,"vw":35.825234},{"c":35.78,"h":35.78,"l":35.78,"n":15,"o":35.78,"t":"2026-09-25T20:00:00Z","v":37689,"vw":35.78},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-28T08:15:00Z","v":500,"vw":33.94},{"c":34.48,"h":34.48,"l":34.19,"n":5,"o":34.19,"t":"2026-09-28T10:00:00Z","v":750,"vw":34.33832},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-09-28T10:45:00Z","v":100,"vw":34.15},{"c":34,"h":34.31,"l":33.9622,"n":72,"o":34.3,"t":"2026-09-28T11:00:00Z","v":9544,"vw":34.061349},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-09-28T11:45:00Z","v":100,"vw":34.3},{"c":34.1149,"h":34.33,"l":34.1149,"n":2,"o":34.33,"t":"2026-09-28T12:15:00Z","v":300,"vw":34.1866},{"c":34.31,"h":34.33,"l":34.31,"n":4,"o":34.33,"t":"2026-09-28T12:30:00Z","v":202,"vw":34.32},{"c":34.36,"h":34.36,"l":34.36,"n":87,"o":34.36,"t":"2026-09-28T12:45:00Z","v":286,"vw":34.36},{"c":34.26,"h":34.49,"l":34.26,"n":5,"o":34.49,"t":"2026-09-28T13:00:00Z","v":430,"vw":34.35},{"c":34.43,"h":34.49,"l":34.27,"n":7,"o":34.27,"t":"2026-09-28T13:15:00Z","v":1008,"vw":34.353381},{"c":34.435,"h":34.48,"l":33.95,"n":677,"o":34.21,"t":"2026-09-28T13:30:00Z","v":59906,"vw":34.123253},{"c":34.85,"h":34.9025,"l":34.499,"n":599,"o":34.499,"t":"2026-09-28T13:45:00Z","v":38592,"vw":34.690934},{"c":34.71,"h":34.95,"l":34.65,"n":469,"o":34.83,"t":"2026-09-28T14:00:00Z","v":25119,"vw":34.749845},{"c":34.72,"h":34.75,"l":34.58,"n":383,"o":34.71,"t":"2026-09-28T14:15:00Z","v":12434,"vw":34.677766},{"c":34.63,"h":34.81,"l":34.63,"n":614,"o":34.76,"t":"2026-09-28T14:30:00Z","v":37894,"vw":34.723338},{"c":34.59,"h":34.64,"l":34.5,"n":708,"o":34.62,"t":"2026-09-28T14:45:00Z","v":36010,"vw":34.583642},{"c":34.62,"h":34.71,"l":34.57,"n":427,"o":34.57,"t":"2026-09-28T15:00:00Z","v":27316,"vw":34.629433},{"c":34.5501,"h":34.69,"l":34.53,"n":426,"o":34.62,"t":"2026-09-28T15:15:00Z","v":27842,"vw":34.605449},{"c":34.53,"h":34.67,"l":34.53,"n":371,"o":34.59,"t":"2026-09-28T15:30:00Z","v":12001,"vw":34.576989},{"c":34.56,"h":34.56,"l":34.46,"n":291,"o":34.56,"t":"2026-09-28T15:45:00Z","v":8140,"vw":34.52645},{"c":34.46,"h":34.61,"l":34.455,"n":246,"o":34.57,"t":"2026-09-28T16:00:00Z","v":9937,"vw":34.550271},{"c":34.79,"h":34.92,"l":34.465,"n":629,"o":34.48,"t":"2026-09-28T16:15:00Z","v":39192,"vw":34.73305},{"c":34.61,"h":34.805,"l":34.595,"n":262,"o":34.805,"t":"2026-09-28T16:30:00Z","v":8848,"vw":34.673657},{"c":34.54,"h":34.63,"l":34.53,"n":167,"o":34.58,"t":"2026-09-28T16:45:00Z","v":6006,"vw":34.582617},{"c":34.74,"h":34.86,"l":34.5,"n":553,"o":34.51,"t":"2026-09-28T17:00:00Z","v":23951,"vw":34.710324},{"c":34.67,"h":34.72,"l":34.65,"n":192,"o":34.71,"t":"2026-09-28T17:15:00Z","v":6847,"vw":34.668137},{"c":34.61,"h":34.68,"l":34.5701,"n":269,"o":34.67,"t":"2026-09-28T17:30:00Z","v":9599,"vw":34.600748},{"c":34.6,"h":34.71,"l":34.59,"n":443,"o":34.62,"t":"2026-09-28T17:45:00Z","v":15771,"vw":34.64859},{"c":34.63,"h":34.64,"l":34.59,"n":178,"o":34.6,"t":"2026-09-28T18:00:00Z","v":6497,"vw":34.612875},{"c":34.565,"h":34.615,"l":34.53,"n":216,"o":34.615,"t":"2026-09-28T18:15:00Z","v":10225,"vw":34.580246},{"c":34.56,"h":34.56,"l":34.49,"n":221,"o":34.53,"t":"2026-09-28T18:30:00Z","v":8589,"vw":34.535341},{"c":34.59,"h":34.61,"l":34.52,"n":302,"o":34.58,"t":"2026-09-28T18:45:00Z","v":10951,"vw":34.558824},{"c":34.45,"h":34.57,"l":34.43,"n":211,"o":34.57,"t":"2026-09-28T19:00:00Z","v":9244,"vw":34.499736},{"c":34.46,"h":34.475,"l":34.4376,"n":249,"o":34.445,"t":"2026-09-28T19:15:00Z","v":7768,"vw":34.454591},{"c":34.37,"h":34.49,"l":34.35,"n":604,"o":34.4422,"t":"2026-09-28T19:30:00Z","v":20272,"vw":34.443586},{"c":34.27,"h":34.37,"l":34.21,"n":1983,"o":34.35,"t":"2026-09-28T19:45:00Z","v":87634,"vw":34.269766},{"c":34.28,"h":34.28,"l":34.28,"n":15,"o":34.28,"t":"2026-09-28T20:00:00Z","v":53522,"vw":34.28},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-09-28T21:45:00Z","v":250,"vw":34.17},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-09-29T11:15:00Z","v":250,"vw":35.01},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-09-29T12:15:00Z","v":100,"vw":34.51},{"c":34.6991,"h":34.6991,"l":34.6991,"n":1,"o":34.6991,"t":"2026-09-29T13:00:00Z","v":300,"vw":34.6991},{"c":34.5,"h":34.5,"l":34.5,"n":20,"o":34.5,"t":"2026-09-29T13:15:00Z","v":610,"vw":34.5},{"c":34.25,"h":34.45,"l":34.11,"n":208,"o":34.39,"t":"2026-09-29T13:30:00Z","v":12996,"vw":34.295487},{"c":34.3785,"h":34.42,"l":34.18,"n":395,"o":34.32,"t":"2026-09-29T13:45:00Z","v":21599,"vw":34.317674},{"c":34.5,"h":34.52,"l":34.36,"n":411,"o":34.44,"t":"2026-09-29T14:00:00Z","v":27693,"vw":34.457722},{"c":34.455,"h":34.59,"l":34.4,"n":281,"o":34.41,"t":"2026-09-29T14:15:00Z","v":13541,"vw":34.464657},{"c":34.51,"h":34.52,"l":34.4,"n":307,"o":34.465,"t":"2026-09-29T14:30:00Z","v":14776,"vw":34.447533},{"c":34.36,"h":34.5,"l":34.35,"n":332,"o":34.5,"t":"2026-09-29T14:45:00Z","v":17170,"vw":34.398315},{"c":34.17,"h":34.34,"l":34.12,"n":431,"o":34.34,"t":"2026-09-29T15:00:00Z","v":29073,"vw":34.244044},{"c":34.06,"h":34.22,"l":34.02,"n":425,"o":34.1999,"t":"2026-09-29T15:15:00Z","v":29836,"vw":34.058926},{"c":34.08,"h":34.1699,"l":34.04,"n":254,"o":34.08,"t":"2026-09-29T15:30:00Z","v":20951,"vw":34.120983},{"c":34.115,"h":34.26,"l":34.0799,"n":412,"o":34.11,"t":"2026-09-29T15:45:00Z","v":20617,"vw":34.137963},{"c":34.14,"h":34.15,"l":34.08,"n":274,"o":34.11,"t":"2026-09-29T16:00:00Z","v":32372,"vw":34.134603},{"c":34.225,"h":34.25,"l":34.12,"n":291,"o":34.14,"t":"2026-09-29T16:15:00Z","v":14057,"vw":34.192527},{"c":34.19,"h":34.235,"l":34.19,"n":139,"o":34.22,"t":"2026-09-29T16:30:00Z","v":10967,"vw":34.211013},{"c":34.155,"h":34.22,"l":34.11,"n":285,"o":34.19,"t":"2026-09-29T16:45:00Z","v":13800,"vw":34.14607},{"c":34.15,"h":34.155,"l":34.1,"n":127,"o":34.14,"t":"2026-09-29T17:00:00Z","v":5521,"vw":34.116695},{"c":34.145,"h":34.16,"l":34.11,"n":168,"o":34.14,"t":"2026-09-29T17:15:00Z","v":5523,"vw":34.135629},{"c":34.15,"h":34.1599,"l":34.1,"n":217,"o":34.14,"t":"2026-09-29T17:30:00Z","v":9862,"vw":34.128485},{"c":34.14,"h":34.2,"l":34.12,"n":248,"o":34.15,"t":"2026-09-29T17:45:00Z","v":9134,"vw":34.150463},{"c":34.3078,"h":34.375,"l":34.15,"n":393,"o":34.15,"t":"2026-09-29T18:00:00Z","v":21961,"vw":34.291447},{"c":34.25,"h":34.35,"l":34.22,"n":230,"o":34.345,"t":"2026-09-29T18:15:00Z","v":23859,"vw":34.262611},{"c":34.36,"h":34.4473,"l":34.2,"n":360,"o":34.23,"t":"2026-09-29T18:30:00Z","v":14788,"vw":34.331933},{"c":34.34,"h":34.39,"l":34.32,"n":200,"o":34.355,"t":"2026-09-29T18:45:00Z","v":5462,"vw":34.361366},{"c":34.34,"h":34.395,"l":34.34,"n":275,"o":34.34,"t":"2026-09-29T19:00:00Z","v":11548,"vw":34.355329},{"c":34.31,"h":34.39,"l":34.31,"n":453,"o":34.36,"t":"2026-09-29T19:15:00Z","v":25033,"vw":34.353989},{"c":34.35,"h":34.37,"l":34.28,"n":500,"o":34.3,"t":"2026-09-29T19:30:00Z","v":16780,"vw":34.332395},{"c":34.35,"h":34.42,"l":34.31,"n":1507,"o":34.34,"t":"2026-09-29T19:45:00Z","v":71795,"vw":34.368177},{"c":34.34,"h":34.34,"l":34.34,"n":18,"o":34.34,"t":"2026-09-29T20:00:00Z","v":40527,"vw":34.34},{"c":34.27,"h":34.6,"l":34.27,"n":4,"o":34.6,"t":"2026-09-30T11:00:00Z","v":1073,"vw":34.432268},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-09-30T12:15:00Z","v":1400,"vw":34.43},{"c":34.51,"h":35,"l":34.51,"n":16,"o":34.74,"t":"2026-09-30T12:30:00Z","v":1525,"vw":34.677045},{"c":34.51,"h":34.64,"l":34.36,"n":219,"o":34.55,"t":"2026-09-30T13:30:00Z","v":13650,"vw":34.525124},{"c":34.22,"h":34.51,"l":34.22,"n":397,"o":34.51,"t":"2026-09-30T13:45:00Z","v":28955,"vw":34.399174},{"c":34.41,"h":34.4568,"l":34.16,"n":293,"o":34.26,"t":"2026-09-30T14:00:00Z","v":11282,"vw":34.27585},{"c":34.33,"h":34.44,"l":34.3,"n":212,"o":34.44,"t":"2026-09-30T14:15:00Z","v":7765,"vw":34.38188},{"c":34.305,"h":34.4,"l":34.21,"n":430,"o":34.35,"t":"2026-09-30T14:30:00Z","v":19968,"vw":34.31034},{"c":34.22,"h":34.36,"l":34.22,"n":249,"o":34.34,"t":"2026-09-30T14:45:00Z","v":11013,"vw":34.29618},{"c":34.31,"h":34.32,"l":34.18,"n":551,"o":34.2,"t":"2026-09-30T15:00:00Z","v":31349,"vw":34.247156},{"c":34.15,"h":34.315,"l":34.1206,"n":205,"o":34.29,"t":"2026-09-30T15:15:00Z","v":12866,"vw":34.243537},{"c":34.19,"h":34.255,"l":34.17,"n":313,"o":34.205,"t":"2026-09-30T15:30:00Z","v":22714,"vw":34.225716},{"c":34.22,"h":34.31,"l":34.1884,"n":287,"o":34.21,"t":"2026-09-30T15:45:00Z","v":13922,"vw":34.242356},{"c":34.26,"h":34.27,"l":34.17,"n":238,"o":34.22,"t":"2026-09-30T16:00:00Z","v":12185,"vw":34.221587},{"c":34.31,"h":34.31,"l":34.24,"n":175,"o":34.245,"t":"2026-09-30T16:15:00Z","v":5931,"vw":34.26619},{"c":34.31,"h":34.34,"l":34.28,"n":148,"o":34.3,"t":"2026-09-30T16:30:00Z","v":7027,"vw":34.309778},{"c":34.32,"h":34.35,"l":34.28,"n":342,"o":34.32,"t":"2026-09-30T16:45:00Z","v":28769,"vw":34.31922},{"c":34.3,"h":34.345,"l":34.275,"n":134,"o":34.33,"t":"2026-09-30T17:00:00Z","v":3877,"vw":34.31236},{"c":34.465,"h":34.485,"l":34.29,"n":468,"o":34.299,"t":"2026-09-30T17:15:00Z","v":84662,"vw":34.366462},{"c":34.55,"h":34.59,"l":34.455,"n":422,"o":34.455,"t":"2026-09-30T17:30:00Z","v":33977,"vw":34.532475},{"c":34.5885,"h":34.5885,"l":34.515,"n":363,"o":34.545,"t":"2026-09-30T17:45:00Z","v":23739,"vw":34.550475},{"c":34.595,"h":34.665,"l":34.52,"n":360,"o":34.57,"t":"2026-09-30T18:00:00Z","v":48009,"vw":34.586266},{"c":34.5,"h":34.6475,"l":34.45,"n":487,"o":34.59,"t":"2026-09-30T18:15:00Z","v":41769,"vw":34.533068},{"c":34.535,"h":34.56,"l":34.46,"n":294,"o":34.495,"t":"2026-09-30T18:30:00Z","v":18188,"vw":34.515275},{"c":34.55,"h":34.58,"l":34.46,"n":465,"o":34.535,"t":"2026-09-30T18:45:00Z","v":23858,"vw":34.531717},{"c":34.54,"h":34.57,"l":34.49,"n":350,"o":34.56,"t":"2026-09-30T19:00:00Z","v":14987,"vw":34.528885},{"c":34.435,"h":34.54,"l":34.41,"n":390,"o":34.51,"t":"2026-09-30T19:15:00Z","v":16719,"vw":34.479355},{"c":34.44,"h":34.48,"l":34.37,"n":651,"o":34.43,"t":"2026-09-30T19:30:00Z","v":38866,"vw":34.416103},{"c":34.3,"h":34.51,"l":34.29,"n":1720,"o":34.44,"t":"2026-09-30T19:45:00Z","v":112336,"vw":34.371121},{"c":34.34,"h":34.34,"l":34.34,"n":12,"o":34.34,"t":"2026-09-30T20:00:00Z","v":58895,"vw":34.34},{"c":34.9675,"h":34.9675,"l":34.9675,"n":1,"o":34.9675,"t":"2026-09-30T20:15:00Z","v":625,"vw":34.9675},{"c":34.48,"h":34.48,"l":34.35,"n":75,"o":34.35,"t":"2026-10-01T11:30:00Z","v":1568,"vw":34.438507},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-01T11:45:00Z","v":201,"vw":34.61},{"c":33.985,"h":34.4,"l":33.94,"n":426,"o":34.33,"t":"2026-10-01T13:30:00Z","v":20947,"vw":34.142874},{"c":34.04,"h":34.14,"l":33.97,"n":408,"o":34.03,"t":"2026-10-01T13:45:00Z","v":31211,"vw":34.046302},{"c":34.055,"h":34.08,"l":33.84,"n":566,"o":34.02,"t":"2026-10-01T14:00:00Z","v":26923,"vw":33.926031},{"c":34.24,"h":34.24,"l":34.05,"n":423,"o":34.1,"t":"2026-10-01T14:15:00Z","v":18683,"vw":34.155568},{"c":34.145,"h":34.27,"l":34.09,"n":308,"o":34.235,"t":"2026-10-01T14:30:00Z","v":12189,"vw":34.187137},{"c":34.14,"h":34.18,"l":34.07,"n":430,"o":34.1325,"t":"2026-10-01T14:45:00Z","v":16911,"vw":34.130129},{"c":34.18,"h":34.23,"l":34.105,"n":512,"o":34.12,"t":"2026-10-01T15:00:00Z","v":29673,"vw":34.16769},{"c":34.26,"h":34.39,"l":34.15,"n":1203,"o":34.15,"t":"2026-10-01T15:15:00Z","v":87634,"vw":34.356089},{"c":34.25,"h":34.32,"l":34.14,"n":236,"o":34.23,"t":"2026-10-01T15:30:00Z","v":8030,"vw":34.222475},{"c":34.37,"h":34.42,"l":34.23,"n":294,"o":34.26,"t":"2026-10-01T15:45:00Z","v":12817,"vw":34.307488},{"c":34.4,"h":34.48,"l":34.35,"n":174,"o":34.36,"t":"2026-10-01T16:00:00Z","v":8507,"vw":34.38984},{"c":34.3225,"h":34.52,"l":34.265,"n":282,"o":34.42,"t":"2026-10-01T16:15:00Z","v":17507,"vw":34.419308},{"c":34.245,"h":34.35,"l":34.155,"n":188,"o":34.315,"t":"2026-10-01T16:30:00Z","v":8231,"vw":34.251058},{"c":34.095,"h":34.26,"l":34.095,"n":370,"o":34.21,"t":"2026-10-01T16:45:00Z","v":43872,"vw":34.172977},{"c":34.165,"h":34.19,"l":34.07,"n":509,"o":34.095,"t":"2026-10-01T17:00:00Z","v":43165,"vw":34.12027},{"c":34.26,"h":34.34,"l":34.13,"n":300,"o":34.14,"t":"2026-10-01T17:15:00Z","v":22877,"vw":34.225179},{"c":34.26,"h":34.46,"l":34.175,"n":467,"o":34.23,"t":"2026-10-01T17:30:00Z","v":39868,"vw":34.301501},{"c":34.07,"h":34.285,"l":33.99,"n":415,"o":34.28,"t":"2026-10-01T17:45:00Z","v":25078,"vw":34.101669},{"c":34.05,"h":34.12,"l":33.95,"n":703,"o":34.055,"t":"2026-10-01T18:00:00Z","v":44193,"vw":34.004264},{"c":34.02,"h":34.18,"l":34,"n":741,"o":34.05,"t":"2026-10-01T18:15:00Z","v":44692,"vw":34.060854},{"c":34.04,"h":34.11,"l":33.98,"n":258,"o":33.98,"t":"2026-10-01T18:30:00Z","v":13832,"vw":34.065605},{"c":34.1,"h":34.1,"l":34.01,"n":305,"o":34.03,"t":"2026-10-01T18:45:00Z","v":16431,"vw":34.056375},{"c":34.06,"h":34.11,"l":34.025,"n":371,"o":34.08,"t":"2026-10-01T19:00:00Z","v":18298,"vw":34.069336},{"c":34.01,"h":34.05,"l":33.96,"n":446,"o":34.01,"t":"2026-10-01T19:15:00Z","v":24972,"vw":34.011116},{"c":33.965,"h":34.04,"l":33.96,"n":653,"o":33.98,"t":"2026-10-01T19:30:00Z","v":30290,"vw":33.996691},{"c":33.97,"h":34.03,"l":33.92,"n":2095,"o":33.965,"t":"2026-10-01T19:45:00Z","v":115842,"vw":33.965955},{"c":33.98,"h":33.98,"l":33.98,"n":11,"o":33.98,"t":"2026-10-01T20:00:00Z","v":44508,"vw":33.98},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-10-02T10:15:00Z","v":280,"vw":34.25},{"c":34.42,"h":34.625,"l":34.17,"n":426,"o":34.47,"t":"2026-10-02T13:30:00Z","v":40903,"vw":34.399093},{"c":34.61,"h":34.64,"l":34.32,"n":376,"o":34.32,"t":"2026-10-02T13:45:00Z","v":25574,"vw":34.519878},{"c":34.563,"h":34.66,"l":34.54,"n":260,"o":34.6,"t":"2026-10-02T14:00:00Z","v":14031,"vw":34.597238},{"c":34.39,"h":34.63,"l":34.3262,"n":156,"o":34.6,"t":"2026-10-02T14:15:00Z","v":5992,"vw":34.494652},{"c":34.58,"h":34.58,"l":34.315,"n":265,"o":34.32,"t":"2026-10-02T14:30:00Z","v":11382,"vw":34.40135},{"c":34.23,"h":34.565,"l":34.2,"n":420,"o":34.51,"t":"2026-10-02T14:45:00Z","v":21174,"vw":34.425179},{"c":34.09,"h":34.28,"l":34.05,"n":391,"o":34.27,"t":"2026-10-02T15:00:00Z","v":15374,"vw":34.132238},{"c":34,"h":34.17,"l":33.94,"n":441,"o":34.15,"t":"2026-10-02T15:15:00Z","v":22900,"vw":34.095328},{"c":34,"h":34.13,"l":33.935,"n":377,"o":34.0231,"t":"2026-10-02T15:30:00Z","v":33443,"vw":34.058469},{"c":33.9695,"h":34.03,"l":33.95,"n":181,"o":33.97,"t":"2026-10-02T15:45:00Z","v":7109,"vw":33.983751},{"c":34.07,"h":34.07,"l":33.94,"n":367,"o":33.97,"t":"2026-10-02T16:00:00Z","v":20102,"vw":33.990364},{"c":33.98,"h":34.13,"l":33.9668,"n":173,"o":34.065,"t":"2026-10-02T16:15:00Z","v":6440,"vw":34.073055},{"c":34,"h":34.075,"l":33.94,"n":132,"o":34,"t":"2026-10-02T16:30:00Z","v":5767,"vw":34.017896},{"c":34.095,"h":34.12,"l":34.005,"n":203,"o":34.005,"t":"2026-10-02T16:45:00Z","v":13552,"vw":34.085},{"c":34.05,"h":34.15,"l":34.035,"n":178,"o":34.12,"t":"2026-10-02T17:00:00Z","v":6786,"vw":34.076614},{"c":34.01,"h":34.09,"l":33.995,"n":216,"o":34.05,"t":"2026-10-02T17:15:00Z","v":10177,"vw":34.032735},{"c":34.09,"h":34.12,"l":34.02,"n":168,"o":34.02,"t":"2026-10-02T17:30:00Z","v":10673,"vw":34.077005},{"c":34.11,"h":34.12,"l":34.05,"n":329,"o":34.085,"t":"2026-10-02T17:45:00Z","v":16062,"vw":34.088279},{"c":34.245,"h":34.25,"l":34.095,"n":612,"o":34.12,"t":"2026-10-02T18:00:00Z","v":97478,"vw":34.184663},{"c":34.185,"h":34.22,"l":34.165,"n":159,"o":34.21,"t":"2026-10-02T18:15:00Z","v":8353,"vw":34.186191},{"c":34.29,"h":34.29,"l":34.185,"n":372,"o":34.185,"t":"2026-10-02T18:30:00Z","v":34834,"vw":34.245362},{"c":34.395,"h":34.395,"l":34.2601,"n":335,"o":34.28,"t":"2026-10-02T18:45:00Z","v":23721,"vw":34.310994},{"c":34.425,"h":34.425,"l":34.32,"n":331,"o":34.405,"t":"2026-10-02T19:00:00Z","v":14108,"vw":34.377344},{"c":34.5,"h":34.55,"l":34.38,"n":646,"o":34.43,"t":"2026-10-02T19:15:00Z","v":40432,"vw":34.493956},{"c":34.44,"h":34.57,"l":34.43,"n":671,"o":34.515,"t":"2026-10-02T19:30:00Z","v":32205,"vw":34.489033},{"c":34.47,"h":34.505,"l":34.35,"n":1597,"o":34.44,"t":"2026-10-02T19:45:00Z","v":92572,"vw":34.438454},{"c":35.02,"h":35.02,"l":34.47,"n":21,"o":34.47,"t":"2026-10-02T20:00:00Z","v":64785,"vw":34.470999},{"c":34.57,"h":35,"l":34.57,"n":8,"o":35,"t":"2026-10-02T20:45:00Z","v":473,"vw":34.76},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-02T21:45:00Z","v":200,"vw":34.8},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-02T22:00:00Z","v":150,"vw":35},{"c":34.53,"h":34.55,"l":34.53,"n":10,"o":34.55,"t":"2026-10-02T22:30:00Z","v":521,"vw":34.54},{"c":34.89,"h":34.89,"l":34.89,"n":7,"o":34.89,"t":"2026-10-05T11:00:00Z","v":183,"vw":34.89},{"c":34.852,"h":34.852,"l":34.852,"n":1,"o":34.852,"t":"2026-10-05T12:15:00Z","v":1400,"vw":34.852},{"c":34.5,"h":34.51,"l":34.5,"n":4,"o":34.51,"t":"2026-10-05T13:00:00Z","v":239,"vw":34.505},{"c":34.08,"h":35.16,"l":34.05,"n":443,"o":34.58,"t":"2026-10-05T13:30:00Z","v":28460,"vw":34.462809},{"c":34.14,"h":34.29,"l":33.87,"n":596,"o":34.1,"t":"2026-10-05T13:45:00Z","v":35834,"vw":34.112009},{"c":34.375,"h":34.43,"l":34.16,"n":680,"o":34.16,"t":"2026-10-05T14:00:00Z","v":30528,"vw":34.338504},{"c":34.18,"h":34.375,"l":34.18,"n":278,"o":34.375,"t":"2026-10-05T14:15:00Z","v":13984,"vw":34.280662},{"c":34.28,"h":34.28,"l":34.036,"n":460,"o":34.19,"t":"2026-10-05T14:30:00Z","v":31325,"vw":34.175473},{"c":34.425,"h":34.46,"l":34.26,"n":397,"o":34.26,"t":"2026-10-05T14:45:00Z","v":24984,"vw":34.311004},{"c":34.3,"h":34.445,"l":34.3,"n":293,"o":34.44,"t":"2026-10-05T15:00:00Z","v":11113,"vw":34.365803},{"c":34.36,"h":34.36,"l":34.19,"n":261,"o":34.32,"t":"2026-10-05T15:15:00Z","v":10298,"vw":34.267359},{"c":34.42,"h":34.42,"l":34.34,"n":220,"o":34.36,"t":"2026-10-05T15:30:00Z","v":7456,"vw":34.382218},{"c":34.42,"h":34.455,"l":34.38,"n":250,"o":34.42,"t":"2026-10-05T15:45:00Z","v":10857,"vw":34.41403},{"c":34.375,"h":34.435,"l":34.31,"n":245,"o":34.41,"t":"2026-10-05T16:00:00Z","v":13596,"vw":34.380294},{"c":34.3567,"h":34.37,"l":34.33,"n":249,"o":34.33,"t":"2026-10-05T16:15:00Z","v":7987,"vw":34.351869},{"c":34.32,"h":34.38,"l":34.32,"n":193,"o":34.33,"t":"2026-10-05T16:30:00Z","v":13595,"vw":34.338319},{"c":34.35,"h":34.4,"l":34.3,"n":345,"o":34.335,"t":"2026-10-05T16:45:00Z","v":36313,"vw":34.347538},{"c":34.315,"h":34.35,"l":34.29,"n":156,"o":34.34,"t":"2026-10-05T17:00:00Z","v":6011,"vw":34.32499},{"c":34.29,"h":34.325,"l":34.28,"n":83,"o":34.325,"t":"2026-10-05T17:15:00Z","v":6004,"vw":34.298879},{"c":34.265,"h":34.29,"l":34.24,"n":222,"o":34.29,"t":"2026-10-05T17:30:00Z","v":9853,"vw":34.269742},{"c":34.35,"h":34.35,"l":34.28,"n":167,"o":34.28,"t":"2026-10-05T17:45:00Z","v":7462,"vw":34.318267},{"c":34.38,"h":34.4,"l":34.36,"n":183,"o":34.36,"t":"2026-10-05T18:00:00Z","v":6780,"vw":34.383031},{"c":34.385,"h":34.385,"l":34.3,"n":242,"o":34.38,"t":"2026-10-05T18:15:00Z","v":9672,"vw":34.351356},{"c":34.43,"h":34.45,"l":34.37,"n":250,"o":34.37,"t":"2026-10-05T18:30:00Z","v":11393,"vw":34.401618},{"c":34.54,"h":34.54,"l":34.4,"n":267,"o":34.42,"t":"2026-10-05T18:45:00Z","v":10615,"vw":34.452496},{"c":34.46,"h":34.59,"l":34.45,"n":371,"o":34.53,"t":"2026-10-05T19:00:00Z","v":15336,"vw":34.52102},{"c":34.475,"h":34.502,"l":34.44,"n":261,"o":34.46,"t":"2026-10-05T19:15:00Z","v":8554,"vw":34.478669},{"c":34.565,"h":34.565,"l":34.47,"n":605,"o":34.47,"t":"2026-10-05T19:30:00Z","v":22668,"vw":34.513054},{"c":34.45,"h":34.59,"l":34.42,"n":1612,"o":34.565,"t":"2026-10-05T19:45:00Z","v":75041,"vw":34.478631},{"c":34.46,"h":34.46,"l":34.46,"n":12,"o":34.46,"t":"2026-10-05T20:00:00Z","v":53982,"vw":34.46},{"c":34.45,"h":34.7,"l":34.4,"n":489,"o":34.62,"t":"2026-10-06T13:30:00Z","v":41958,"vw":34.576699},{"c":34.375,"h":34.405,"l":34.28,"n":462,"o":34.405,"t":"2026-10-06T13:45:00Z","v":15728,"vw":34.347207},{"c":34.39,"h":34.45,"l":34.32,"n":426,"o":34.39,"t":"2026-10-06T14:00:00Z","v":25247,"vw":34.366446},{"c":34.37,"h":34.38,"l":34.31,"n":232,"o":34.37,"t":"2026-10-06T14:15:00Z","v":8497,"vw":34.34506},{"c":34.49,"h":34.49,"l":34.3445,"n":262,"o":34.3445,"t":"2026-10-06T14:30:00Z","v":14042,"vw":34.428946},{"c":34.42,"h":34.65,"l":34.33,"n":427,"o":34.475,"t":"2026-10-06T14:45:00Z","v":33134,"vw":34.545034},{"c":34.63,"h":34.65,"l":34.43,"n":636,"o":34.45,"t":"2026-10-06T15:00:00Z","v":64270,"vw":34.587839},{"c":34.545,"h":34.65,"l":34.51,"n":339,"o":34.65,"t":"2026-10-06T15:15:00Z","v":23809,"vw":34.586344},{"c":34.735,"h":34.735,"l":34.58,"n":297,"o":34.58,"t":"2026-10-06T15:30:00Z","v":26710,"vw":34.681094},{"c":34.73,"h":34.8699,"l":34.73,"n":193,"o":34.745,"t":"2026-10-06T15:45:00Z","v":9650,"vw":34.795495},{"c":34.74,"h":34.78,"l":34.72,"n":139,"o":34.74,"t":"2026-10-06T16:00:00Z","v":8227,"vw":34.741593},{"c":34.53,"h":34.785,"l":34.53,"n":420,"o":34.76,"t":"2026-10-06T16:15:00Z","v":41050,"vw":34.682581},{"c":34.565,"h":34.565,"l":34.52,"n":142,"o":34.55,"t":"2026-10-06T16:30:00Z","v":11104,"vw":34.535226},{"c":34.61,"h":34.61,"l":34.535,"n":77,"o":34.58,"t":"2026-10-06T16:45:00Z","v":3795,"vw":34.571668},{"c":34.69,"h":34.7,"l":34.58,"n":173,"o":34.59,"t":"2026-10-06T17:00:00Z","v":7393,"vw":34.645437},{"c":34.64,"h":34.6912,"l":34.59,"n":174,"o":34.67,"t":"2026-10-06T17:15:00Z","v":8162,"vw":34.623456},{"c":34.72,"h":34.72,"l":34.61,"n":143,"o":34.6229,"t":"2026-10-06T17:30:00Z","v":7901,"vw":34.680353},{"c":34.72,"h":34.7581,"l":34.71,"n":149,"o":34.72,"t":"2026-10-06T17:45:00Z","v":4557,"vw":34.724886},{"c":34.885,"h":34.885,"l":34.7235,"n":147,"o":34.735,"t":"2026-10-06T18:00:00Z","v":4762,"vw":34.789433},{"c":34.82,"h":34.95,"l":34.82,"n":246,"o":34.91,"t":"2026-10-06T18:15:00Z","v":17363,"vw":34.913297},{"c":34.82,"h":34.835,"l":34.795,"n":120,"o":34.83,"t":"2026-10-06T18:30:00Z","v":4023,"vw":34.820051},{"c":34.775,"h":34.85,"l":34.745,"n":329,"o":34.83,"t":"2026-10-06T18:45:00Z","v":17153,"vw":34.777763},{"c":34.72,"h":34.84,"l":34.7,"n":300,"o":34.75,"t":"2026-10-06T19:00:00Z","v":26874,"vw":34.799852},{"c":34.6,"h":34.73,"l":34.59,"n":257,"o":34.73,"t":"2026-10-06T19:15:00Z","v":11448,"vw":34.669148},{"c":34.57,"h":34.6,"l":34.54,"n":336,"o":34.6,"t":"2026-10-06T19:30:00Z","v":12113,"vw":34.575589},{"c":34.47,"h":34.57,"l":34.435,"n":1537,"o":34.57,"t":"2026-10-06T19:45:00Z","v":68960,"vw":34.47565},{"c":34.47,"h":34.49,"l":34.47,"n":12,"o":34.49,"t":"2026-10-06T20:00:00Z","v":48134,"vw":34.470086},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-07T09:30:00Z","v":101,"vw":34},{"c":33.77,"h":33.78,"l":33.77,"n":2,"o":33.78,"t":"2026-10-07T10:45:00Z","v":1172,"vw":33.771468},{"c":34.17,"h":34.42,"l":33.98,"n":92,"o":34.11,"t":"2026-10-07T11:00:00Z","v":14665,"vw":34.083206},{"c":34.02,"h":34.06,"l":34.02,"n":7,"o":34.06,"t":"2026-10-07T12:00:00Z","v":913,"vw":34.032421},{"c":33.77,"h":33.8043,"l":33.77,"n":6,"o":33.8043,"t":"2026-10-07T12:15:00Z","v":1558,"vw":33.792867},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-10-07T13:00:00Z","v":151,"vw":33.73},{"c":33.385,"h":33.83,"l":33.2,"n":561,"o":33.83,"t":"2026-10-07T13:30:00Z","v":48463,"vw":33.584931},{"c":33.745,"h":33.85,"l":33.365,"n":606,"o":33.365,"t":"2026-10-07T13:45:00Z","v":84499,"vw":33.694472},{"c":33.8506,"h":33.93,"l":33.75,"n":772,"o":33.86,"t":"2026-10-07T14:00:00Z","v":55164,"vw":33.858282},{"c":33.925,"h":34.035,"l":33.85,"n":427,"o":33.86,"t":"2026-10-07T14:15:00Z","v":24633,"vw":33.942168},{"c":33.99,"h":34.03,"l":33.91,"n":622,"o":33.92,"t":"2026-10-07T14:30:00Z","v":40533,"vw":33.974023},{"c":33.87,"h":34.04,"l":33.87,"n":452,"o":33.97,"t":"2026-10-07T14:45:00Z","v":18617,"vw":33.958358},{"c":33.84,"h":33.935,"l":33.82,"n":576,"o":33.865,"t":"2026-10-07T15:00:00Z","v":39858,"vw":33.851136},{"c":33.86,"h":33.86,"l":33.78,"n":343,"o":33.8251,"t":"2026-10-07T15:15:00Z","v":18756,"vw":33.833418},{"c":33.945,"h":34.01,"l":33.91,"n":298,"o":33.92,"t":"2026-10-07T15:30:00Z","v":32210,"vw":33.973042},{"c":33.895,"h":33.9637,"l":33.86,"n":158,"o":33.92,"t":"2026-10-07T15:45:00Z","v":8878,"vw":33.899542},{"c":33.925,"h":33.925,"l":33.83,"n":236,"o":33.9,"t":"2026-10-07T16:00:00Z","v":10302,"vw":33.88434},{"c":33.985,"h":33.99,"l":33.9488,"n":162,"o":33.95,"t":"2026-10-07T16:15:00Z","v":7925,"vw":33.961074},{"c":33.91,"h":34.01,"l":33.9,"n":174,"o":34.01,"t":"2026-10-07T16:30:00Z","v":8586,"vw":33.949762},{"c":33.97,"h":33.995,"l":33.94,"n":168,"o":33.95,"t":"2026-10-07T16:45:00Z","v":6408,"vw":33.965827},{"c":34.245,"h":34.345,"l":33.945,"n":745,"o":33.96,"t":"2026-10-07T17:00:00Z","v":42129,"vw":34.169035},{"c":34.21,"h":34.31,"l":34.21,"n":303,"o":34.245,"t":"2026-10-07T17:15:00Z","v":23400,"vw":34.253196},{"c":34.265,"h":34.37,"l":34.19,"n":825,"o":34.215,"t":"2026-10-07T17:30:00Z","v":54646,"vw":34.265163},{"c":34.18,"h":34.28,"l":34.18,"n":389,"o":34.24,"t":"2026-10-07T17:45:00Z","v":25172,"vw":34.231044},{"c":34.14,"h":34.24,"l":34.04,"n":358,"o":34.155,"t":"2026-10-07T18:00:00Z","v":20353,"vw":34.127395},{"c":34.0201,"h":34.17,"l":34.0201,"n":257,"o":34.145,"t":"2026-10-07T18:15:00Z","v":14869,"vw":34.098322},{"c":34.12,"h":34.12,"l":34.02,"n":323,"o":34.02,"t":"2026-10-07T18:30:00Z","v":12908,"vw":34.071086},{"c":34.16,"h":34.235,"l":34.07,"n":404,"o":34.11,"t":"2026-10-07T18:45:00Z","v":27255,"vw":34.16382},{"c":33.93,"h":34.14,"l":33.925,"n":290,"o":34.14,"t":"2026-10-07T19:00:00Z","v":19423,"vw":33.96928},{"c":33.88,"h":33.94,"l":33.86,"n":288,"o":33.902,"t":"2026-10-07T19:15:00Z","v":11301,"vw":33.902811},{"c":33.79,"h":33.92,"l":33.79,"n":716,"o":33.89,"t":"2026-10-07T19:30:00Z","v":27414,"vw":33.856525},{"c":33.92,"h":33.92,"l":33.79,"n":1617,"o":33.79,"t":"2026-10-07T19:45:00Z","v":86704,"vw":33.870322},{"c":33.92,"h":33.92,"l":33.92,"n":13,"o":33.92,"t":"2026-10-07T20:00:00Z","v":40578,"vw":33.92},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-07T20:45:00Z","v":11800,"vw":33.92},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-10-08T12:00:00Z","v":101,"vw":33.89},{"c":34.02,"h":34.1093,"l":33.59,"n":285,"o":33.75,"t":"2026-10-08T13:30:00Z","v":21254,"vw":33.887285},{"c":34.24,"h":34.31,"l":33.96,"n":1102,"o":34.0653,"t":"2026-10-08T13:45:00Z","v":92767,"vw":34.208161},{"c":34.155,"h":34.275,"l":34.145,"n":791,"o":34.235,"t":"2026-10-08T14:00:00Z","v":44046,"vw":34.232606},{"c":34.35,"h":34.36,"l":34.13,"n":601,"o":34.135,"t":"2026-10-08T14:15:00Z","v":40815,"vw":34.282763},{"c":34.25,"h":34.38,"l":34.25,"n":288,"o":34.31,"t":"2026-10-08T14:30:00Z","v":17987,"vw":34.294936},{"c":34.22,"h":34.27,"l":34.205,"n":178,"o":34.23,"t":"2026-10-08T14:45:00Z","v":8368,"vw":34.239373},{"c":34.015,"h":34.16,"l":34.015,"n":107,"o":34.16,"t":"2026-10-08T15:00:00Z","v":4334,"vw":34.071786},{"c":34.07,"h":34.12,"l":33.995,"n":236,"o":34.005,"t":"2026-10-08T15:15:00Z","v":8092,"vw":34.04134},{"c":33.965,"h":34.0795,"l":33.94,"n":138,"o":34.0795,"t":"2026-10-08T15:30:00Z","v":7522,"vw":33.996285},{"c":33.95,"h":33.98,"l":33.88,"n":408,"o":33.96,"t":"2026-10-08T15:45:00Z","v":46931,"vw":33.900411},{"c":33.93,"h":33.9793,"l":33.89,"n":181,"o":33.93,"t":"2026-10-08T16:00:00Z","v":7324,"vw":33.930896},{"c":33.92,"h":34.2,"l":33.86,"n":403,"o":33.92,"t":"2026-10-08T16:15:00Z","v":22038,"vw":33.975881},{"c":34.01,"h":34.03,"l":33.9,"n":467,"o":33.92,"t":"2026-10-08T16:30:00Z","v":44800,"vw":33.989319},{"c":34.15,"h":34.25,"l":33.98,"n":522,"o":34.01,"t":"2026-10-08T16:45:00Z","v":31440,"vw":34.082463},{"c":34.285,"h":34.29,"l":34.12,"n":280,"o":34.12,"t":"2026-10-08T17:00:00Z","v":15338,"vw":34.207136},{"c":34.34,"h":34.46,"l":34.24,"n":559,"o":34.26,"t":"2026-10-08T17:15:00Z","v":42556,"vw":34.388669},{"c":34.23,"h":34.395,"l":34.18,"n":318,"o":34.33,"t":"2026-10-08T17:30:00Z","v":13737,"vw":34.261432},{"c":34.29,"h":34.29,"l":34.21,"n":204,"o":34.235,"t":"2026-10-08T17:45:00Z","v":8007,"vw":34.252499},{"c":34.16,"h":34.28,"l":34.12,"n":195,"o":34.27,"t":"2026-10-08T18:00:00Z","v":8011,"vw":34.199189},{"c":34.19,"h":34.23,"l":34.11,"n":275,"o":34.17,"t":"2026-10-08T18:15:00Z","v":13914,"vw":34.166673},{"c":34.15,"h":34.195,"l":34.06,"n":393,"o":34.18,"t":"2026-10-08T18:30:00Z","v":22626,"vw":34.151076},{"c":34.11,"h":34.185,"l":34.04,"n":311,"o":34.175,"t":"2026-10-08T18:45:00Z","v":16383,"vw":34.11063},{"c":34.11,"h":34.16,"l":34.1,"n":344,"o":34.13,"t":"2026-10-08T19:00:00Z","v":19891,"vw":34.132872},{"c":34.125,"h":34.17,"l":34.03,"n":572,"o":34.11,"t":"2026-10-08T19:15:00Z","v":24252,"vw":34.113198},{"c":34.1,"h":34.15,"l":34.08,"n":903,"o":34.125,"t":"2026-10-08T19:30:00Z","v":52737,"vw":34.126564},{"c":34.17,"h":34.18,"l":34.04,"n":2921,"o":34.09,"t":"2026-10-08T19:45:00Z","v":149846,"vw":34.121879},{"c":34.18,"h":34.18,"l":34.18,"n":22,"o":34.18,"t":"2026-10-08T20:00:00Z","v":53463,"vw":34.18},{"c":34.94,"h":34.94,"l":34.63,"n":14,"o":34.63,"t":"2026-10-09T13:15:00Z","v":628,"vw":34.8175},{"c":34.44,"h":34.9648,"l":34.43,"n":553,"o":34.74,"t":"2026-10-09T13:30:00Z","v":50781,"vw":34.586293},{"c":34.99,"h":35.095,"l":34.48,"n":439,"o":34.48,"t":"2026-10-09T13:45:00Z","v":28880,"vw":34.911438},{"c":34.79,"h":34.98,"l":34.79,"n":488,"o":34.95,"t":"2026-10-09T14:00:00Z","v":16428,"vw":34.878013},{"c":34.64,"h":34.835,"l":34.58,"n":252,"o":34.81,"t":"2026-10-09T14:15:00Z","v":12828,"vw":34.695167},{"c":34.44,"h":34.63,"l":34.44,"n":647,"o":34.585,"t":"2026-10-09T14:30:00Z","v":40239,"vw":34.534547},{"c":34.57,"h":34.66,"l":34.52,"n":309,"o":34.53,"t":"2026-10-09T14:45:00Z","v":18090,"vw":34.582727},{"c":34.69,"h":34.7,"l":34.56,"n":544,"o":34.56,"t":"2026-10-09T15:00:00Z","v":47070,"vw":34.606968},{"c":34.85,"h":34.885,"l":34.74,"n":213,"o":34.775,"t":"2026-10-09T15:15:00Z","v":10063,"vw":34.810426},{"c":34.835,"h":34.935,"l":34.83,"n":371,"o":34.88,"t":"2026-10-09T15:30:00Z","v":18064,"vw":34.878161},{"c":34.785,"h":34.865,"l":34.78,"n":317,"o":34.82,"t":"2026-10-09T15:45:00Z","v":12712,"vw":34.828838},{"c":34.81,"h":34.865,"l":34.79,"n":385,"o":34.79,"t":"2026-10-09T16:00:00Z","v":18369,"vw":34.82616},{"c":34.81,"h":34.875,"l":34.75,"n":348,"o":34.84,"t":"2026-10-09T16:15:00Z","v":15467,"vw":34.796043},{"c":34.82,"h":34.82,"l":34.72,"n":302,"o":34.81,"t":"2026-10-09T16:30:00Z","v":17287,"vw":34.771915},{"c":34.775,"h":34.86,"l":34.77,"n":275,"o":34.825,"t":"2026-10-09T16:45:00Z","v":17523,"vw":34.810847},{"c":34.76,"h":34.85,"l":34.73,"n":310,"o":34.79,"t":"2026-10-09T17:00:00Z","v":10961,"vw":34.797559},{"c":34.78,"h":34.825,"l":34.78,"n":275,"o":34.78,"t":"2026-10-09T17:15:00Z","v":11880,"vw":34.800456},{"c":34.8,"h":34.84,"l":34.77,"n":346,"o":34.8,"t":"2026-10-09T17:30:00Z","v":13950,"vw":34.806194},{"c":34.9,"h":34.93,"l":34.8099,"n":216,"o":34.8099,"t":"2026-10-09T17:45:00Z","v":17275,"vw":34.867748},{"c":34.85,"h":34.96,"l":34.85,"n":537,"o":34.9,"t":"2026-10-09T18:00:00Z","v":36009,"vw":34.9083},{"c":34.75,"h":34.87,"l":34.75,"n":274,"o":34.85,"t":"2026-10-09T18:15:00Z","v":9737,"vw":34.830206},{"c":34.795,"h":34.8,"l":34.77,"n":146,"o":34.78,"t":"2026-10-09T18:30:00Z","v":5830,"vw":34.788013},{"c":34.74,"h":34.855,"l":34.72,"n":395,"o":34.805,"t":"2026-10-09T18:45:00Z","v":16215,"vw":34.805901},{"c":34.77,"h":34.835,"l":34.7428,"n":224,"o":34.78,"t":"2026-10-09T19:00:00Z","v":7090,"vw":34.796663},{"c":34.75,"h":34.78,"l":34.73,"n":328,"o":34.755,"t":"2026-10-09T19:15:00Z","v":9815,"vw":34.752212},{"c":34.79,"h":34.83,"l":34.71,"n":571,"o":34.75,"t":"2026-10-09T19:30:00Z","v":19530,"vw":34.775775},{"c":34.83,"h":34.855,"l":34.75,"n":2202,"o":34.79,"t":"2026-10-09T19:45:00Z","v":111819,"vw":34.815459},{"c":34.84,"h":34.84,"l":34.84,"n":14,"o":34.84,"t":"2026-10-09T20:00:00Z","v":40437,"vw":34.84},{"c":35.3693,"h":35.3693,"l":35.3693,"n":1,"o":35.3693,"t":"2026-10-09T20:30:00Z","v":300,"vw":35.3693},{"c":34.55,"h":34.69,"l":34.24,"n":88,"o":34.29,"t":"2026-10-12T13:30:00Z","v":8016,"vw":34.490182},{"c":34.615,"h":34.615,"l":34.3201,"n":156,"o":34.5649,"t":"2026-10-12T13:45:00Z","v":6992,"vw":34.441002},{"c":34.63,"h":34.73,"l":34.52,"n":91,"o":34.615,"t":"2026-10-12T14:00:00Z","v":4482,"vw":34.66811},{"c":34.64,"h":34.64,"l":34.55,"n":136,"o":34.6,"t":"2026-10-12T14:15:00Z","v":4452,"vw":34.592304},{"c":34.66,"h":34.68,"l":34.63,"n":95,"o":34.64,"t":"2026-10-12T14:30:00Z","v":4104,"vw":34.65041},{"c":34.71,"h":34.74,"l":34.63,"n":188,"o":34.655,"t":"2026-10-12T14:45:00Z","v":12543,"vw":34.677482},{"c":34.775,"h":34.78,"l":34.67,"n":97,"o":34.68,"t":"2026-10-12T15:00:00Z","v":2839,"vw":34.744991},{"c":34.7799,"h":34.8,"l":34.74,"n":165,"o":34.77,"t":"2026-10-12T15:15:00Z","v":6570,"vw":34.775056},{"c":34.79,"h":34.82,"l":34.75,"n":110,"o":34.76,"t":"2026-10-12T15:30:00Z","v":4221,"vw":34.788431},{"c":34.75,"h":34.81,"l":34.75,"n":69,"o":34.75,"t":"2026-10-12T15:45:00Z","v":2749,"vw":34.775594},{"c":34.805,"h":34.84,"l":34.74,"n":62,"o":34.78,"t":"2026-10-12T16:00:00Z","v":3008,"vw":34.801803},{"c":34.8,"h":34.825,"l":34.8,"n":107,"o":34.82,"t":"2026-10-12T16:15:00Z","v":5752,"vw":34.81681},{"c":34.78,"h":34.835,"l":34.78,"n":113,"o":34.81,"t":"2026-10-12T16:30:00Z","v":3362,"vw":34.809818},{"c":34.79,"h":34.805,"l":34.75,"n":80,"o":34.775,"t":"2026-10-12T16:45:00Z","v":3298,"vw":34.785446},{"c":34.7755,"h":34.8,"l":34.73,"n":102,"o":34.79,"t":"2026-10-12T17:00:00Z","v":6350,"vw":34.767473},{"c":34.76,"h":34.795,"l":34.74,"n":59,"o":34.795,"t":"2026-10-12T17:15:00Z","v":2651,"vw":34.763924},{"c":34.75,"h":34.77,"l":34.735,"n":79,"o":34.74,"t":"2026-10-12T17:30:00Z","v":3475,"vw":34.748725},{"c":34.73,"h":34.76,"l":34.69,"n":98,"o":34.7574,"t":"2026-10-12T17:45:00Z","v":3649,"vw":34.738149},{"c":34.74,"h":34.75,"l":34.74,"n":56,"o":34.75,"t":"2026-10-12T18:00:00Z","v":1628,"vw":34.742693},{"c":34.71,"h":34.755,"l":34.71,"n":101,"o":34.755,"t":"2026-10-12T18:15:00Z","v":2832,"vw":34.740558},{"c":34.62,"h":34.71,"l":34.61,"n":106,"o":34.71,"t":"2026-10-12T18:30:00Z","v":5294,"vw":34.665092},{"c":34.6,"h":34.61,"l":34.55,"n":93,"o":34.61,"t":"2026-10-12T18:45:00Z","v":2517,"vw":34.586648},{"c":34.585,"h":34.62,"l":34.58,"n":137,"o":34.61,"t":"2026-10-12T19:00:00Z","v":4391,"vw":34.597643},{"c":34.59,"h":34.6,"l":34.54,"n":133,"o":34.6,"t":"2026-10-12T19:15:00Z","v":4070,"vw":34.572091},{"c":34.595,"h":34.655,"l":34.57,"n":306,"o":34.6,"t":"2026-10-12T19:30:00Z","v":16666,"vw":34.594912},{"c":34.66,"h":34.74,"l":34.595,"n":912,"o":34.595,"t":"2026-10-12T19:45:00Z","v":45030,"vw":34.687243},{"c":34.68,"h":34.68,"l":34.68,"n":16,"o":34.68,"t":"2026-10-12T20:00:00Z","v":24846,"vw":34.68},{"c":34.84,"h":35.07,"l":34.7,"n":302,"o":35.07,"t":"2026-10-13T13:30:00Z","v":32425,"vw":34.97894},{"c":34.54,"h":34.84,"l":34.48,"n":233,"o":34.67,"t":"2026-10-13T13:45:00Z","v":9524,"vw":34.671716},{"c":34.63,"h":34.69,"l":34.495,"n":250,"o":34.565,"t":"2026-10-13T14:00:00Z","v":14722,"vw":34.616909},{"c":34.68,"h":34.68,"l":34.55,"n":387,"o":34.63,"t":"2026-10-13T14:15:00Z","v":33922,"vw":34.63009},{"c":34.59,"h":34.69,"l":34.48,"n":199,"o":34.69,"t":"2026-10-13T14:30:00Z","v":14802,"vw":34.568285},{"c":34.54,"h":34.6899,"l":34.5,"n":308,"o":34.59,"t":"2026-10-13T14:45:00Z","v":27126,"vw":34.587688},{"c":34.485,"h":34.62,"l":34.43,"n":624,"o":34.54,"t":"2026-10-13T15:00:00Z","v":38062,"vw":34.529192},{"c":34.49,"h":34.515,"l":34.45,"n":494,"o":34.5,"t":"2026-10-13T15:15:00Z","v":56292,"vw":34.475845},{"c":34.495,"h":34.54,"l":34.45,"n":320,"o":34.5,"t":"2026-10-13T15:30:00Z","v":16129,"vw":34.489789},{"c":34.41,"h":34.48,"l":34.34,"n":528,"o":34.48,"t":"2026-10-13T15:45:00Z","v":52404,"vw":34.420423},{"c":34.46,"h":34.48,"l":34.39,"n":170,"o":34.395,"t":"2026-10-13T16:00:00Z","v":5637,"vw":34.422601},{"c":34.38,"h":34.49,"l":34.27,"n":363,"o":34.465,"t":"2026-10-13T16:15:00Z","v":15161,"vw":34.364899},{"c":34.385,"h":34.42,"l":34.36,"n":149,"o":34.385,"t":"2026-10-13T16:30:00Z","v":6748,"vw":34.399454},{"c":34.35,"h":34.4,"l":34.295,"n":222,"o":34.385,"t":"2026-10-13T16:45:00Z","v":12603,"vw":34.341075},{"c":34.47,"h":34.47,"l":34.34,"n":142,"o":34.34,"t":"2026-10-13T17:00:00Z","v":6103,"vw":34.413877},{"c":34.57,"h":34.6334,"l":34.51,"n":176,"o":34.56,"t":"2026-10-13T17:15:00Z","v":7291,"vw":34.56675},{"c":34.59,"h":34.595,"l":34.55,"n":78,"o":34.5535,"t":"2026-10-13T17:30:00Z","v":2685,"vw":34.575274},{"c":34.44,"h":34.58,"l":34.42,"n":113,"o":34.58,"t":"2026-10-13T17:45:00Z","v":4082,"vw":34.490748},{"c":34.6,"h":34.68,"l":34.45,"n":411,"o":34.45,"t":"2026-10-13T18:00:00Z","v":21049,"vw":34.605676},{"c":34.56,"h":34.65,"l":34.56,"n":214,"o":34.6,"t":"2026-10-13T18:15:00Z","v":6713,"vw":34.616349},{"c":34.61,"h":34.61,"l":34.49,"n":205,"o":34.54,"t":"2026-10-13T18:30:00Z","v":13110,"vw":34.529334},{"c":34.6,"h":34.65,"l":34.6,"n":179,"o":34.635,"t":"2026-10-13T18:45:00Z","v":11591,"vw":34.625721},{"c":34.58,"h":34.5919,"l":34.565,"n":100,"o":34.59,"t":"2026-10-13T19:00:00Z","v":3101,"vw":34.579229},{"c":34.66,"h":34.66,"l":34.54,"n":314,"o":34.585,"t":"2026-10-13T19:15:00Z","v":13528,"vw":34.591254},{"c":34.62,"h":34.6795,"l":34.61,"n":299,"o":34.67,"t":"2026-10-13T19:30:00Z","v":16571,"vw":34.650979},{"c":34.5,"h":34.645,"l":34.49,"n":1211,"o":34.61,"t":"2026-10-13T19:45:00Z","v":73543,"vw":34.553922},{"c":34.52,"h":34.52,"l":34.52,"n":18,"o":34.52,"t":"2026-10-13T20:00:00Z","v":29541,"vw":34.52},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-13T20:30:00Z","v":200,"vw":35.19},{"c":35.0799,"h":35.0799,"l":35.0799,"n":1,"o":35.0799,"t":"2026-10-13T23:45:00Z","v":100,"vw":35.0799},{"c":34.6842,"h":34.6842,"l":34.6842,"n":1,"o":34.6842,"t":"2026-10-14T11:30:00Z","v":100,"vw":34.6842},{"c":33.14,"h":33.39,"l":33.14,"n":25,"o":33.39,"t":"2026-10-14T13:00:00Z","v":2233,"vw":33.223859},{"c":33.44,"h":33.44,"l":33.44,"n":4,"o":33.44,"t":"2026-10-14T13:15:00Z","v":401,"vw":33.44},{"c":33.665,"h":33.93,"l":33.46,"n":442,"o":33.58,"t":"2026-10-14T13:30:00Z","v":42545,"vw":33.700972},{"c":33.61,"h":33.79,"l":33.6,"n":354,"o":33.665,"t":"2026-10-14T13:45:00Z","v":31816,"vw":33.685757},{"c":33.555,"h":33.63,"l":33.32,"n":595,"o":33.6,"t":"2026-10-14T14:00:00Z","v":37961,"vw":33.52491},{"c":33.41,"h":33.58,"l":33.35,"n":402,"o":33.55,"t":"2026-10-14T14:15:00Z","v":18634,"vw":33.446968},{"c":33.64,"h":33.64,"l":33.4,"n":402,"o":33.44,"t":"2026-10-14T14:30:00Z","v":16549,"vw":33.476474},{"c":33.48,"h":33.665,"l":33.46,"n":305,"o":33.665,"t":"2026-10-14T14:45:00Z","v":9212,"vw":33.551956},{"c":33.33,"h":33.495,"l":33.27,"n":477,"o":33.49,"t":"2026-10-14T15:00:00Z","v":20934,"vw":33.354289},{"c":33.43,"h":33.43,"l":33.32,"n":201,"o":33.32,"t":"2026-10-14T15:15:00Z","v":7542,"vw":33.347286},{"c":33.34,"h":33.48,"l":33.285,"n":334,"o":33.44,"t":"2026-10-14T15:30:00Z","v":15143,"vw":33.404242},{"c":33.325,"h":33.37,"l":33.31,"n":359,"o":33.35,"t":"2026-10-14T15:45:00Z","v":12188,"vw":33.338071},{"c":33.27,"h":33.3414,"l":33.26,"n":363,"o":33.3414,"t":"2026-10-14T16:00:00Z","v":13629,"vw":33.302098},{"c":33.295,"h":33.3,"l":33.17,"n":704,"o":33.28,"t":"2026-10-14T16:15:00Z","v":64031,"vw":33.22363},{"c":33.35,"h":33.36,"l":33.195,"n":355,"o":33.28,"t":"2026-10-14T16:30:00Z","v":12704,"vw":33.274007},{"c":33.31,"h":33.355,"l":33.27,"n":259,"o":33.35,"t":"2026-10-14T16:45:00Z","v":7017,"vw":33.306482},{"c":33.13,"h":33.34,"l":33.13,"n":259,"o":33.34,"t":"2026-10-14T17:00:00Z","v":13268,"vw":33.233087},{"c":33.26,"h":33.2999,"l":33.08,"n":277,"o":33.0801,"t":"2026-10-14T17:15:00Z","v":13915,"vw":33.212189},{"c":33.16,"h":33.29,"l":33.15,"n":364,"o":33.2501,"t":"2026-10-14T17:30:00Z","v":18711,"vw":33.20807},{"c":32.95,"h":33.15,"l":32.95,"n":378,"o":33.15,"t":"2026-10-14T17:45:00Z","v":19814,"vw":33.033568},{"c":33.05,"h":33.075,"l":32.89,"n":427,"o":32.93,"t":"2026-10-14T18:00:00Z","v":26180,"vw":32.980008},{"c":33.055,"h":33.07,"l":32.9919,"n":262,"o":33.045,"t":"2026-10-14T18:15:00Z","v":8674,"vw":33.027197},{"c":33.015,"h":33.04,"l":32.9902,"n":337,"o":33.04,"t":"2026-10-14T18:30:00Z","v":13824,"vw":33.014592},{"c":33.1351,"h":33.14,"l":33,"n":405,"o":33.0031,"t":"2026-10-14T18:45:00Z","v":17209,"vw":33.067018},{"c":33.15,"h":33.155,"l":33.045,"n":476,"o":33.135,"t":"2026-10-14T19:00:00Z","v":28043,"vw":33.102807},{"c":33.235,"h":33.39,"l":33.18,"n":510,"o":33.18,"t":"2026-10-14T19:15:00Z","v":24431,"vw":33.302462},{"c":33.22,"h":33.27,"l":33.18,"n":614,"o":33.22,"t":"2026-10-14T19:30:00Z","v":24785,"vw":33.22436},{"c":33.36,"h":33.37,"l":33.19,"n":1866,"o":33.19,"t":"2026-10-14T19:45:00Z","v":104204,"vw":33.306324},{"c":33.43,"h":33.43,"l":33.36,"n":15,"o":33.36,"t":"2026-10-14T20:00:00Z","v":93723,"vw":33.360101},{"c":33.6955,"h":33.6955,"l":33.6955,"n":1,"o":33.6955,"t":"2026-10-14T21:15:00Z","v":300,"vw":33.6955},{"c":33.47,"h":33.47,"l":33.4,"n":48,"o":33.4,"t":"2026-10-14T23:15:00Z","v":994,"vw":33.435},{"c":34.28,"h":34.28,"l":34.1,"n":4,"o":34.1,"t":"2026-10-15T11:45:00Z","v":400,"vw":34.19},{"c":33.85,"h":33.86,"l":33.85,"n":2,"o":33.86,"t":"2026-10-15T12:30:00Z","v":550,"vw":33.854545},{"c":33.8,"h":34.02,"l":33.5,"n":372,"o":33.84,"t":"2026-10-15T13:30:00Z","v":25926,"vw":33.822503},{"c":33.76,"h":33.87,"l":33.7,"n":319,"o":33.76,"t":"2026-10-15T13:45:00Z","v":11302,"vw":33.738283},{"c":33.73,"h":33.77,"l":33.685,"n":356,"o":33.73,"t":"2026-10-15T14:00:00Z","v":12723,"vw":33.720414},{"c":34.14,"h":34.21,"l":33.67,"n":518,"o":33.76,"t":"2026-10-15T14:15:00Z","v":25250,"vw":33.893608},{"c":34.26,"h":34.36,"l":34.12,"n":423,"o":34.17,"t":"2026-10-15T14:30:00Z","v":20835,"vw":34.260906},{"c":34.39,"h":34.48,"l":34.23,"n":391,"o":34.27,"t":"2026-10-15T14:45:00Z","v":22751,"vw":34.346212},{"c":34.62,"h":34.63,"l":34.39,"n":372,"o":34.39,"t":"2026-10-15T15:00:00Z","v":18035,"vw":34.534149},{"c":34.62,"h":34.73,"l":34.59,"n":467,"o":34.65,"t":"2026-10-15T15:15:00Z","v":20837,"vw":34.651893},{"c":34.55,"h":34.635,"l":34.525,"n":495,"o":34.63,"t":"2026-10-15T15:30:00Z","v":24303,"vw":34.588618},{"c":34.63,"h":34.63,"l":34.445,"n":413,"o":34.54,"t":"2026-10-15T15:45:00Z","v":26228,"vw":34.570825},{"c":34.43,"h":34.63,"l":34.43,"n":692,"o":34.63,"t":"2026-10-15T16:00:00Z","v":58317,"vw":34.543595},{"c":34.58,"h":34.6,"l":34.39,"n":360,"o":34.45,"t":"2026-10-15T16:15:00Z","v":21507,"vw":34.474572},{"c":34.48,"h":34.55,"l":34.45,"n":311,"o":34.55,"t":"2026-10-15T16:30:00Z","v":14211,"vw":34.495545},{"c":34.47,"h":34.525,"l":34.43,"n":223,"o":34.5,"t":"2026-10-15T16:45:00Z","v":8540,"vw":34.486388},{"c":34.42,"h":34.48,"l":34.4,"n":203,"o":34.45,"t":"2026-10-15T17:00:00Z","v":7228,"vw":34.438072},{"c":34.395,"h":34.46,"l":34.39,"n":299,"o":34.42,"t":"2026-10-15T17:15:00Z","v":12290,"vw":34.417921},{"c":34.58,"h":34.61,"l":34.36,"n":456,"o":34.39,"t":"2026-10-15T17:30:00Z","v":24441,"vw":34.515359},{"c":34.66,"h":34.66,"l":34.58,"n":439,"o":34.58,"t":"2026-10-15T17:45:00Z","v":21091,"vw":34.619876},{"c":34.685,"h":34.77,"l":34.65,"n":551,"o":34.66,"t":"2026-10-15T18:00:00Z","v":29909,"vw":34.70561},{"c":34.615,"h":34.7,"l":34.61,"n":323,"o":34.685,"t":"2026-10-15T18:15:00Z","v":16077,"vw":34.662983},{"c":34.7799,"h":34.7799,"l":34.625,"n":407,"o":34.63,"t":"2026-10-15T18:30:00Z","v":47959,"vw":34.720291},{"c":34.785,"h":34.83,"l":34.72,"n":318,"o":34.77,"t":"2026-10-15T18:45:00Z","v":17063,"vw":34.770569},{"c":34.93,"h":34.94,"l":34.8,"n":876,"o":34.8,"t":"2026-10-15T19:00:00Z","v":43651,"vw":34.889868},{"c":34.96,"h":35.01,"l":34.89,"n":630,"o":34.94,"t":"2026-10-15T19:15:00Z","v":37359,"vw":34.950111},{"c":35.06,"h":35.08,"l":34.87,"n":686,"o":34.96,"t":"2026-10-15T19:30:00Z","v":33396,"vw":34.956322},{"c":35.16,"h":35.23,"l":35.08,"n":2294,"o":35.08,"t":"2026-10-15T19:45:00Z","v":185295,"vw":35.159801},{"c":35.16,"h":35.16,"l":35.16,"n":17,"o":35.16,"t":"2026-10-15T20:00:00Z","v":41203,"vw":35.16},{"c":35.7605,"h":35.7605,"l":35.7605,"n":1,"o":35.7605,"t":"2026-10-16T12:45:00Z","v":150,"vw":35.7605},{"c":35.7267,"h":35.7267,"l":35.7267,"n":1,"o":35.7267,"t":"2026-10-16T13:00:00Z","v":100,"vw":35.7267},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-16T13:15:00Z","v":150,"vw":35},{"c":35.715,"h":35.715,"l":35.1,"n":278,"o":35.1,"t":"2026-10-16T13:30:00Z","v":18607,"vw":35.325462},{"c":35.7993,"h":35.84,"l":35.55,"n":456,"o":35.685,"t":"2026-10-16T13:45:00Z","v":14707,"vw":35.684462},{"c":35.99,"h":36.02,"l":35.65,"n":1136,"o":35.82,"t":"2026-10-16T14:00:00Z","v":39792,"vw":35.909279},{"c":36.3,"h":36.3,"l":35.95,"n":778,"o":35.9829,"t":"2026-10-16T14:15:00Z","v":29977,"vw":36.055616},{"c":36.14,"h":36.31,"l":36.085,"n":454,"o":36.23,"t":"2026-10-16T14:30:00Z","v":30255,"vw":36.157183},{"c":36.22,"h":36.27,"l":36.11,"n":302,"o":36.135,"t":"2026-10-16T14:45:00Z","v":16073,"vw":36.201037},{"c":35.87,"h":36.25,"l":35.87,"n":622,"o":36.17,"t":"2026-10-16T15:00:00Z","v":66752,"vw":36.173619},{"c":35.65,"h":35.86,"l":35.58,"n":318,"o":35.86,"t":"2026-10-16T15:15:00Z","v":11859,"vw":35.736471},{"c":35.587,"h":35.71,"l":35.56,"n":294,"o":35.66,"t":"2026-10-16T15:30:00Z","v":10795,"vw":35.628414},{"c":35.44,"h":35.6,"l":35.385,"n":213,"o":35.55,"t":"2026-10-16T15:45:00Z","v":10166,"vw":35.452752},{"c":35.435,"h":35.44,"l":35.26,"n":494,"o":35.4,"t":"2026-10-16T16:00:00Z","v":28316,"vw":35.370146},{"c":35.41,"h":35.46,"l":35.395,"n":215,"o":35.43,"t":"2026-10-16T16:15:00Z","v":12614,"vw":35.42965},{"c":35.49,"h":35.49,"l":35.28,"n":253,"o":35.37,"t":"2026-10-16T16:30:00Z","v":9279,"vw":35.349012},{"c":35.5,"h":35.535,"l":35.42,"n":273,"o":35.535,"t":"2026-10-16T16:45:00Z","v":10034,"vw":35.473454},{"c":35.34,"h":35.5,"l":35.34,"n":177,"o":35.5,"t":"2026-10-16T17:00:00Z","v":10204,"vw":35.381334},{"c":35.37,"h":35.37,"l":35.31,"n":195,"o":35.345,"t":"2026-10-16T17:15:00Z","v":8753,"vw":35.324764},{"c":35.45,"h":35.5,"l":35.33,"n":299,"o":35.375,"t":"2026-10-16T17:30:00Z","v":10886,"vw":35.428249},{"c":35.305,"h":35.415,"l":35.285,"n":117,"o":35.415,"t":"2026-10-16T17:45:00Z","v":4476,"vw":35.347301},{"c":35.31,"h":35.31,"l":35.235,"n":226,"o":35.29,"t":"2026-10-16T18:00:00Z","v":9188,"vw":35.276943},{"c":35.26,"h":35.3,"l":35.26,"n":113,"o":35.3,"t":"2026-10-16T18:15:00Z","v":2857,"vw":35.277922},{"c":35.35,"h":35.37,"l":35.205,"n":642,"o":35.22,"t":"2026-10-16T18:30:00Z","v":33996,"vw":35.300663},{"c":35.38,"h":35.39,"l":35.32,"n":843,"o":35.35,"t":"2026-10-16T18:45:00Z","v":35953,"vw":35.357716},{"c":35.48,"h":35.49,"l":35.38,"n":858,"o":35.4,"t":"2026-10-16T19:00:00Z","v":34062,"vw":35.414306},{"c":35.56,"h":35.56,"l":35.48,"n":523,"o":35.48,"t":"2026-10-16T19:15:00Z","v":30413,"vw":35.514785},{"c":35.54,"h":35.66,"l":35.525,"n":499,"o":35.57,"t":"2026-10-16T19:30:00Z","v":26770,"vw":35.609618},{"c":35.55,"h":35.61,"l":35.5,"n":2647,"o":35.545,"t":"2026-10-16T19:45:00Z","v":214892,"vw":35.557951},{"c":35.55,"h":35.55,"l":35.55,"n":18,"o":35.55,"t":"2026-10-16T20:00:00Z","v":62566,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-19T11:00:00Z","v":100,"vw":35.55},{"c":35.0001,"h":35.0001,"l":35.0001,"n":4,"o":35.0001,"t":"2026-10-19T11:45:00Z","v":312,"vw":35.0001},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-19T12:30:00Z","v":190,"vw":35.12},{"c":35.3,"h":35.72,"l":35.22,"n":273,"o":35.51,"t":"2026-10-19T13:30:00Z","v":15640,"vw":35.464473},{"c":35.25,"h":35.3244,"l":35.105,"n":164,"o":35.3244,"t":"2026-10-19T13:45:00Z","v":9272,"vw":35.217259},{"c":34.965,"h":35.14,"l":34.915,"n":270,"o":35.14,"t":"2026-10-19T14:00:00Z","v":13765,"vw":34.982065},{"c":34.94,"h":35.0835,"l":34.89,"n":244,"o":35,"t":"2026-10-19T14:15:00Z","v":13523,"vw":34.989808},{"c":34.88,"h":35.02,"l":34.84,"n":267,"o":34.93,"t":"2026-10-19T14:30:00Z","v":13589,"vw":34.905655},{"c":34.815,"h":34.905,"l":34.8,"n":345,"o":34.86,"t":"2026-10-19T14:45:00Z","v":13652,"vw":34.839189},{"c":34.985,"h":34.985,"l":34.815,"n":396,"o":34.815,"t":"2026-10-19T15:00:00Z","v":14493,"vw":34.870753},{"c":35.145,"h":35.155,"l":34.93,"n":358,"o":34.99,"t":"2026-10-19T15:15:00Z","v":13409,"vw":35.046281},{"c":35.11,"h":35.1554,"l":35.1,"n":533,"o":35.145,"t":"2026-10-19T15:30:00Z","v":29227,"vw":35.14198},{"c":35.14,"h":35.14,"l":35.05,"n":709,"o":35.11,"t":"2026-10-19T15:45:00Z","v":38486,"vw":35.090873},{"c":35.1199,"h":35.13,"l":34.97,"n":238,"o":35.13,"t":"2026-10-19T16:00:00Z","v":10737,"vw":35.065055},{"c":35.02,"h":35.12,"l":35.02,"n":187,"o":35.1,"t":"2026-10-19T16:15:00Z","v":9151,"vw":35.092582},{"c":35.05,"h":35.05,"l":34.995,"n":210,"o":35.005,"t":"2026-10-19T16:30:00Z","v":8424,"vw":35.021625},{"c":35.015,"h":35.04,"l":34.97,"n":174,"o":35.035,"t":"2026-10-19T16:45:00Z","v":6116,"vw":35.01935},{"c":35.035,"h":35.04,"l":34.96,"n":239,"o":35.015,"t":"2026-10-19T17:00:00Z","v":12898,"vw":35.000609},{"c":35.065,"h":35.09,"l":35.03,"n":169,"o":35.03,"t":"2026-10-19T17:15:00Z","v":7878,"vw":35.073976},{"c":34.99,"h":35.075,"l":34.935,"n":405,"o":35.065,"t":"2026-10-19T17:30:00Z","v":21139,"vw":35.013263},{"c":34.94,"h":34.945,"l":34.88,"n":230,"o":34.945,"t":"2026-10-19T17:45:00Z","v":6788,"vw":34.916064},{"c":34.945,"h":34.97,"l":34.915,"n":327,"o":34.95,"t":"2026-10-19T18:00:00Z","v":12958,"vw":34.946286},{"c":34.9,"h":34.94,"l":34.87,"n":229,"o":34.94,"t":"2026-10-19T18:15:00Z","v":11284,"vw":34.914665},{"c":34.93,"h":34.945,"l":34.89,"n":242,"o":34.89,"t":"2026-10-19T18:30:00Z","v":9240,"vw":34.913433},{"c":34.945,"h":35.055,"l":34.935,"n":302,"o":34.935,"t":"2026-10-19T18:45:00Z","v":18522,"vw":35.01187},{"c":34.89,"h":34.95,"l":34.88,"n":460,"o":34.94,"t":"2026-10-19T19:00:00Z","v":29709,"vw":34.922284},{"c":34.98,"h":35,"l":34.895,"n":493,"o":34.895,"t":"2026-10-19T19:15:00Z","v":22624,"vw":34.949136},{"c":34.995,"h":35.1,"l":34.975,"n":868,"o":35,"t":"2026-10-19T19:30:00Z","v":69262,"vw":35.039565},{"c":34.79,"h":34.995,"l":34.72,"n":2861,"o":34.995,"t":"2026-10-19T19:45:00Z","v":162343,"vw":34.792038},{"c":34.8,"h":34.8,"l":34.8,"n":15,"o":34.8,"t":"2026-10-19T20:00:00Z","v":57323,"vw":34.8},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-10-20T12:00:00Z","v":119,"vw":34.27},{"c":34.95,"h":35,"l":34.27,"n":285,"o":34.47,"t":"2026-10-20T13:30:00Z","v":18559,"vw":34.589676},{"c":34.9301,"h":35.005,"l":34.9,"n":147,"o":34.95,"t":"2026-10-20T13:45:00Z","v":6549,"vw":34.946993},{"c":35.1,"h":35.12,"l":34.94,"n":160,"o":35,"t":"2026-10-20T14:00:00Z","v":7350,"vw":34.991418},{"c":35.59,"h":35.59,"l":35.12,"n":429,"o":35.13,"t":"2026-10-20T14:15:00Z","v":13829,"vw":35.305579},{"c":35.61,"h":35.66,"l":35.49,"n":278,"o":35.6,"t":"2026-10-20T14:30:00Z","v":7756,"vw":35.563524},{"c":35.35,"h":35.6,"l":35.29,"n":305,"o":35.6,"t":"2026-10-20T14:45:00Z","v":13715,"vw":35.398121},{"c":35.25,"h":35.4206,"l":35.25,"n":332,"o":35.32,"t":"2026-10-20T15:00:00Z","v":15697,"vw":35.355135},{"c":35.19,"h":35.28,"l":35.155,"n":169,"o":35.26,"t":"2026-10-20T15:15:00Z","v":6582,"vw":35.215263},{"c":35.245,"h":35.245,"l":35.13,"n":272,"o":35.21,"t":"2026-10-20T15:30:00Z","v":17249,"vw":35.202947},{"c":35.16,"h":35.24,"l":35.15,"n":128,"o":35.19,"t":"2026-10-20T15:45:00Z","v":3924,"vw":35.186304},{"c":35.075,"h":35.17,"l":35.055,"n":86,"o":35.17,"t":"2026-10-20T16:00:00Z","v":4457,"vw":35.100312},{"c":35.09,"h":35.09,"l":34.995,"n":126,"o":35.07,"t":"2026-10-20T16:15:00Z","v":4321,"vw":35.043325},{"c":35.085,"h":35.095,"l":35.06,"n":69,"o":35.095,"t":"2026-10-20T16:30:00Z","v":2281,"vw":35.078308},{"c":35,"h":35.085,"l":35,"n":104,"o":35.07,"t":"2026-10-20T16:45:00Z","v":2968,"vw":35.053691},{"c":35.03,"h":35.04,"l":34.945,"n":98,"o":35.01,"t":"2026-10-20T17:00:00Z","v":2690,"vw":34.97883},{"c":35.04,"h":35.095,"l":35.02,"n":228,"o":35.06,"t":"2026-10-20T17:15:00Z","v":17344,"vw":35.032704},{"c":35.15,"h":35.235,"l":35.07,"n":358,"o":35.08,"t":"2026-10-20T17:30:00Z","v":17148,"vw":35.160349},{"c":35.17,"h":35.19,"l":35.14,"n":96,"o":35.15,"t":"2026-10-20T17:45:00Z","v":3316,"vw":35.159344},{"c":35.1802,"h":35.2462,"l":35.1802,"n":234,"o":35.19,"t":"2026-10-20T18:00:00Z","v":9675,"vw":35.198778},{"c":35.13,"h":35.1826,"l":35.13,"n":119,"o":35.1826,"t":"2026-10-20T18:15:00Z","v":4718,"vw":35.155311},{"c":35.1,"h":35.15,"l":35.1,"n":202,"o":35.14,"t":"2026-10-20T18:30:00Z","v":9922,"vw":35.122847},{"c":35.105,"h":35.15,"l":35.105,"n":169,"o":35.105,"t":"2026-10-20T18:45:00Z","v":6027,"vw":35.12547},{"c":35.11,"h":35.135,"l":35.0875,"n":185,"o":35.105,"t":"2026-10-20T19:00:00Z","v":5613,"vw":35.115013},{"c":35.05,"h":35.085,"l":34.99,"n":210,"o":35.085,"t":"2026-10-20T19:15:00Z","v":5677,"vw":35.015668},{"c":35.02,"h":35.05,"l":34.98,"n":354,"o":35.04,"t":"2026-10-20T19:30:00Z","v":15186,"vw":35.01456},{"c":34.78,"h":35.02,"l":34.74,"n":1343,"o":35.01,"t":"2026-10-20T19:45:00Z","v":53305,"vw":34.856031},{"c":34.78,"h":34.78,"l":34.78,"n":26,"o":34.78,"t":"2026-10-20T20:00:00Z","v":36988,"vw":34.78},{"c":35.02,"h":35.1,"l":34.7,"n":124,"o":35.03,"t":"2026-10-21T13:30:00Z","v":10390,"vw":35.005849},{"c":34.915,"h":35.025,"l":34.915,"n":61,"o":34.95,"t":"2026-10-21T13:45:00Z","v":2475,"vw":34.997894},{"c":34.87,"h":34.9,"l":34.81,"n":169,"o":34.84,"t":"2026-10-21T14:00:00Z","v":4422,"vw":34.85201},{"c":34.88,"h":34.96,"l":34.88,"n":192,"o":34.88,"t":"2026-10-21T14:15:00Z","v":8361,"vw":34.931872},{"c":34.77,"h":34.87,"l":34.77,"n":95,"o":34.87,"t":"2026-10-21T14:30:00Z","v":3220,"vw":34.81204},{"c":34.725,"h":34.76,"l":34.69,"n":86,"o":34.72,"t":"2026-10-21T14:45:00Z","v":3108,"vw":34.71352},{"c":34.6,"h":34.67,"l":34.56,"n":135,"o":34.67,"t":"2026-10-21T15:00:00Z","v":5586,"vw":34.583472},{"c":34.7625,"h":34.79,"l":34.605,"n":195,"o":34.63,"t":"2026-10-21T15:15:00Z","v":6425,"vw":34.726306},{"c":34.68,"h":34.8,"l":34.68,"n":110,"o":34.8,"t":"2026-10-21T15:30:00Z","v":3850,"vw":34.745337},{"c":34.55,"h":34.68,"l":34.55,"n":669,"o":34.665,"t":"2026-10-21T15:45:00Z","v":71388,"vw":34.602353},{"c":34.39,"h":34.55,"l":34.39,"n":268,"o":34.53,"t":"2026-10-21T16:00:00Z","v":21163,"vw":34.470938},{"c":34.4202,"h":34.46,"l":34.33,"n":394,"o":34.38,"t":"2026-10-21T16:15:00Z","v":78679,"vw":34.366646},{"c":34.56,"h":34.63,"l":34.37,"n":295,"o":34.41,"t":"2026-10-21T16:30:00Z","v":14984,"vw":34.499844},{"c":34.52,"h":34.54,"l":34.4525,"n":236,"o":34.54,"t":"2026-10-21T16:45:00Z","v":20211,"vw":34.483346},{"c":34.6125,"h":34.63,"l":34.495,"n":575,"o":34.51,"t":"2026-10-21T17:00:00Z","v":55191,"vw":34.548039},{"c":34.51,"h":34.67,"l":34.51,"n":319,"o":34.65,"t":"2026-10-21T17:15:00Z","v":17767,"vw":34.624938},{"c":34.58,"h":34.58,"l":34.49,"n":128,"o":34.49,"t":"2026-10-21T17:30:00Z","v":3793,"vw":34.540316},{"c":34.63,"h":34.63,"l":34.54,"n":128,"o":34.56,"t":"2026-10-21T17:45:00Z","v":5746,"vw":34.581637},{"c":34.68,"h":34.69,"l":34.635,"n":174,"o":34.635,"t":"2026-10-21T18:00:00Z","v":5035,"vw":34.65925},{"c":34.65,"h":34.675,"l":34.615,"n":222,"o":34.67,"t":"2026-10-21T18:15:00Z","v":6473,"vw":34.653974},{"c":34.67,"h":34.7,"l":34.66,"n":197,"o":34.66,"t":"2026-10-21T18:30:00Z","v":5954,"vw":34.682254},{"c":34.38,"h":34.67,"l":34.38,"n":301,"o":34.67,"t":"2026-10-21T18:45:00Z","v":9615,"vw":34.527362},{"c":34.43,"h":34.44,"l":34.26,"n":401,"o":34.37,"t":"2026-10-21T19:00:00Z","v":13052,"vw":34.343508},{"c":34.615,"h":34.615,"l":34.46,"n":259,"o":34.46,"t":"2026-10-21T19:15:00Z","v":8080,"vw":34.521459},{"c":34.79,"h":34.8375,"l":34.62,"n":471,"o":34.63,"t":"2026-10-21T19:30:00Z","v":15761,"vw":34.734503},{"c":34.8,"h":34.85,"l":34.7,"n":1613,"o":34.79,"t":"2026-10-21T19:45:00Z","v":84994,"vw":34.775171},{"c":34.81,"h":34.81,"l":34.81,"n":15,"o":34.81,"t":"2026-10-21T20:00:00Z","v":28779,"vw":34.81},{"c":33.75,"h":33.8,"l":33.75,"n":3,"o":33.8,"t":"2026-10-22T08:15:00Z","v":501,"vw":33.7666},{"c":33.55,"h":33.75,"l":33.55,"n":4,"o":33.75,"t":"2026-10-22T11:15:00Z","v":1202,"vw":33.5825},{"c":33.8,"h":33.87,"l":33.77,"n":73,"o":33.77,"t":"2026-10-22T12:30:00Z","v":1362,"vw":33.805055},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-22T13:15:00Z","v":129,"vw":33.76},{"c":33.71,"h":33.89,"l":33.57,"n":500,"o":33.89,"t":"2026-10-22T13:30:00Z","v":40762,"vw":33.740578},{"c":33.73,"h":33.78,"l":33.5,"n":240,"o":33.67,"t":"2026-10-22T13:45:00Z","v":16555,"vw":33.667647},{"c":33.54,"h":33.74,"l":33.5,"n":375,"o":33.73,"t":"2026-10-22T14:00:00Z","v":14821,"vw":33.61568},{"c":33.315,"h":33.615,"l":33.315,"n":437,"o":33.5,"t":"2026-10-22T14:15:00Z","v":27183,"vw":33.519522},{"c":33.485,"h":33.5,"l":33.28,"n":390,"o":33.33,"t":"2026-10-22T14:30:00Z","v":18314,"vw":33.367626},{"c":33.32,"h":33.49,"l":33.315,"n":178,"o":33.47,"t":"2026-10-22T14:45:00Z","v":6626,"vw":33.408263},{"c":33.23,"h":33.35,"l":33.16,"n":298,"o":33.34,"t":"2026-10-22T15:00:00Z","v":12416,"vw":33.254461},{"c":33.33,"h":33.405,"l":33.235,"n":362,"o":33.25,"t":"2026-10-22T15:15:00Z","v":17479,"vw":33.345747},{"c":33.195,"h":33.35,"l":33.16,"n":243,"o":33.3,"t":"2026-10-22T15:30:00Z","v":11554,"vw":33.24833},{"c":33.14,"h":33.2,"l":33.11,"n":318,"o":33.16,"t":"2026-10-22T15:45:00Z","v":13099,"vw":33.160657},{"c":33.14,"h":33.2,"l":33.07,"n":303,"o":33.16,"t":"2026-10-22T16:00:00Z","v":11139,"vw":33.123539},{"c":33.055,"h":33.1901,"l":33.055,"n":382,"o":33.165,"t":"2026-10-22T16:15:00Z","v":18662,"vw":33.125182},{"c":32.96,"h":33.075,"l":32.96,"n":380,"o":33.04,"t":"2026-10-22T16:30:00Z","v":17425,"vw":33.030364},{"c":33.03,"h":33.04,"l":32.83,"n":659,"o":32.95,"t":"2026-10-22T16:45:00Z","v":31073,"vw":32.925417},{"c":32.97,"h":33.01,"l":32.91,"n":425,"o":33.01,"t":"2026-10-22T17:00:00Z","v":24972,"vw":32.961376},{"c":32.98,"h":33.04,"l":32.94,"n":287,"o":32.985,"t":"2026-10-22T17:15:00Z","v":9173,"vw":32.983607},{"c":33.09,"h":33.09,"l":32.94,"n":257,"o":32.96,"t":"2026-10-22T17:30:00Z","v":7010,"vw":33.012514},{"c":33.07,"h":33.12,"l":33.035,"n":207,"o":33.088,"t":"2026-10-22T17:45:00Z","v":8975,"vw":33.078044},{"c":33.085,"h":33.085,"l":32.93,"n":429,"o":33.055,"t":"2026-10-22T18:00:00Z","v":19948,"vw":32.994825},{"c":33.215,"h":33.225,"l":33.085,"n":328,"o":33.085,"t":"2026-10-22T18:15:00Z","v":18876,"vw":33.189427},{"c":33.15,"h":33.2,"l":33.11,"n":308,"o":33.2,"t":"2026-10-22T18:30:00Z","v":14060,"vw":33.167099},{"c":33.185,"h":33.265,"l":33.115,"n":440,"o":33.16,"t":"2026-10-22T18:45:00Z","v":23805,"vw":33.156753},{"c":33.195,"h":33.269,"l":33.1,"n":495,"o":33.185,"t":"2026-10-22T19:00:00Z","v":21195,"vw":33.179745},{"c":33.23,"h":33.25,"l":33.18,"n":690,"o":33.19,"t":"2026-10-22T19:15:00Z","v":26181,"vw":33.207728},{"c":33.12,"h":33.21,"l":33.025,"n":584,"o":33.21,"t":"2026-10-22T19:30:00Z","v":24972,"vw":33.09972},{"c":33.32,"h":33.37,"l":33.1,"n":2904,"o":33.1,"t":"2026-10-22T19:45:00Z","v":246081,"vw":33.283965},{"c":33.33,"h":33.37,"l":33.33,"n":28,"o":33.33,"t":"2026-10-22T20:00:00Z","v":63756,"vw":33.330141}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7044471555099203,"strike":49.555284449007964,"iv":1.1404553402839712,"gamma":0.023146127673181707,"theta":-0.042700203527390984,"vega":0.02164736187601372,"rho":0.0033373846118430316,"breakevenPct":50.79427424097776},{"delta":0.2,"premium":0.7391191051264233,"strike":46.088089487357664,"iv":0.9622144302592043,"gamma":0.04181069945184257,"theta":-0.03848386157231928,"vega":0.024851896922222935,"rho":0.004581902598946636,"breakevenPct":40.495675344986765},{"delta":0.25,"premium":0.7737910547429263,"strike":42.620894525707364,"iv":0.7839735202344376,"gamma":0.06047527123050343,"theta":-0.03426751961724759,"vega":0.028056431968432147,"rho":0.00582642058605024,"breakevenPct":30.197076448995773},{"delta":0.3,"premium":0.8084630043594294,"strike":39.153699564057064,"iv":0.6057326102096707,"gamma":0.0791398430091643,"theta":-0.030051177662175896,"vega":0.03126096701464136,"rho":0.0070709385731538435,"breakevenPct":19.89847755300478},{"delta":0.35,"premium":0.8431349539759323,"strike":35.686504602406764,"iv":0.4274917001849039,"gamma":0.09780441478782514,"theta":-0.0258348357071042,"vega":0.03446550206085057,"rho":0.008315456560257447,"breakevenPct":9.599878657013797},{"delta":0.4,"premium":1.138654021937843,"strike":34.54181901279708,"iv":0.4025182358318099,"gamma":0.09765127970749543,"theta":-0.025045818098720293,"vega":0.03431192870201097,"rho":0.009405916335022234,"breakevenPct":7.052124316636426},{"delta":0.45,"premium":1.4985717550274225,"strike":33.970521023766,"iv":0.41538386654478976,"gamma":0.09285237659963437,"theta":-0.0251029478976234,"vega":0.033329296160877514,"rho":0.010458341788037534,"breakevenPct":6.417920128393104},{"delta":0.5,"premium":1.858489488117002,"strike":33.399223034734916,"iv":0.4282494972577697,"gamma":0.08805347349177331,"theta":-0.02516007769652651,"vega":0.03234666361974406,"rho":0.011510767241052836,"breakevenPct":5.783715940149782},{"delta":0.55,"premium":2.2184072212065815,"strike":32.827925045703836,"iv":0.4411151279707496,"gamma":0.08325457038391225,"theta":-0.025217207495429616,"vega":0.031364031078610605,"rho":0.012563192694068137,"breakevenPct":5.149511751906459},{"delta":0.6,"premium":2.5783249542961606,"strike":32.25662705667276,"iv":0.45398075868372945,"gamma":0.07845566727605119,"theta":-0.025274337294332722,"vega":0.03038139853747715,"rho":0.013615618147083435,"breakevenPct":4.515307563663138},{"delta":0.65,"premium":2.9382426873857406,"strike":31.685329067641682,"iv":0.46684638939670936,"gamma":0.07365676416819013,"theta":-0.025331467093235832,"vega":0.029398765996343692,"rho":0.014668043600098738,"breakevenPct":3.881103375419815},{"delta":0.7,"premium":3.2981604204753197,"strike":31.114031078610605,"iv":0.4797120201096892,"gamma":0.06885786106032907,"theta":-0.02538859689213894,"vega":0.028416133455210237,"rho":0.01572046905311404,"breakevenPct":3.246899187176494},{"delta":0.75,"premium":3.6580781535648996,"strike":30.542733089579524,"iv":0.49257765082266913,"gamma":0.06405895795246801,"theta":-0.025445726691042045,"vega":0.027433500914076783,"rho":0.01677289450612934,"breakevenPct":2.612694998933171},{"delta":0.8,"premium":4.154602949147439,"strike":29.839789690002654,"iv":0.5161041864229003,"gamma":0.05868398368225635,"theta":-0.025433233449939672,"vega":0.026221561712723662,"rho":0.017718239928106647,"breakevenPct":1.9933772551758016},{"delta":0.85,"premium":7.246661932096149,"strike":26.635583490055804,"iv":0.7421879148809014,"gamma":0.042363657327383814,"theta":-0.02409790244873316,"vega":0.020652795967197053,"rho":0.01662906476036209,"breakevenPct":1.6569019566515284},{"delta":0.9,"premium":10.338720915044863,"strike":23.431377290108948,"iv":0.9682716433389029,"gamma":0.026043330972511235,"theta":-0.022762571447526643,"vega":0.015084030221670437,"rho":0.015539889592617533,"breakevenPct":1.3204266581272548}],"put":[{"delta":0.1,"premium":0.7,"strike":22.144392034438823,"iv":1.3404045724736062,"gamma":0.01406147637613089,"theta":-0.03751002472219586,"vega":0.016449131112019552,"rho":-0.003245139315815396,"breakevenPct":35.6603899356771},{"delta":0.15,"premium":0.49593453373331436,"strike":27.60163665666714,"iv":0.7114829478465361,"gamma":0.047203629898762464,"theta":-0.023659603335754856,"vega":0.021686905063573996,"rho":-0.004485699780581197,"breakevenPct":18.674761107309244},{"delta":0.2,"premium":0.5226457883369331,"strike":30.29913606911447,"iv":0.43309749460043195,"gamma":0.06469565874730021,"theta":-0.017581187904967602,"vega":0.024676047516198705,"rho":-0.005873382519100744,"breakevenPct":10.6615953171991},{"delta":0.25,"premium":0.7440280777537798,"strike":30.839092872570195,"iv":0.42966336933045357,"gamma":0.06865894168466523,"theta":-0.018088747300215983,"vega":0.02589634989200864,"rho":-0.007384722965603055,"breakevenPct":9.705776193170067},{"delta":0.3,"premium":0.9654103671706263,"strike":31.379049676025918,"iv":0.4262292440604752,"gamma":0.07262222462203023,"theta":-0.018596306695464363,"vega":0.027116652267818574,"rho":-0.008896063412105365,"breakevenPct":8.749957069141034},{"delta":0.35,"premium":1.1867926565874731,"strike":31.91900647948164,"iv":0.42279511879049675,"gamma":0.07658550755939525,"theta":-0.019103866090712743,"vega":0.02833695464362851,"rho":-0.010407403858607677,"breakevenPct":7.794137945112002},{"delta":0.4,"premium":1.40817494600432,"strike":32.45896328293737,"iv":0.41936099352051837,"gamma":0.08054879049676025,"theta":-0.019611425485961124,"vega":0.029557257019438444,"rho":-0.011918744305109988,"breakevenPct":6.83831882108297},{"delta":0.45,"premium":1.6295572354211667,"strike":32.99892008639309,"iv":0.4159268682505399,"gamma":0.08451207343412527,"theta":-0.0201189848812095,"vega":0.03077755939524838,"rho":-0.013430084751612299,"breakevenPct":5.882499697053937},{"delta":0.5,"premium":1.8509395248380134,"strike":33.538876889848815,"iv":0.41249274298056154,"gamma":0.08847535637149027,"theta":-0.02062654427645788,"vega":0.03199786177105832,"rho":-0.01494142519811461,"breakevenPct":4.926680573024905},{"delta":0.55,"premium":2.07232181425486,"strike":34.07883369330454,"iv":0.40905861771058316,"gamma":0.09243863930885529,"theta":-0.02113410367170626,"vega":0.03321816414686825,"rho":-0.01645276564461692,"breakevenPct":3.970861448995872},{"delta":0.6,"premium":2.2937041036717067,"strike":34.61879049676026,"iv":0.4056244924406048,"gamma":0.0964019222462203,"theta":-0.02164166306695464,"vega":0.034438466522678186,"rho":-0.01796410609111923,"breakevenPct":3.0150423249668403},{"delta":0.65,"premium":3.391158536585369,"strike":35.96036585365854,"iv":0.4498161585365855,"gamma":0.09415487804878046,"theta":-0.022825914634146342,"vega":0.03434603658536585,"rho":-0.020153687878065204,"breakevenPct":2.2826063094114315},{"delta":0.7,"premium":6.592378048780486,"strike":39.22691637630662,"iv":0.6083745209059233,"gamma":0.0769945993031359,"theta":-0.02563514808362369,"vega":0.03110126306620209,"rho":-0.023971971659409886,"breakevenPct":2.0865936767892816},{"delta":0.75,"premium":9.79359756097561,"strike":42.49346689895471,"iv":0.7669328832752613,"gamma":0.059834320557491286,"theta":-0.028444381533101047,"vega":0.027856489547038326,"rho":-0.027790255440754575,"breakevenPct":1.8905810441671316},{"delta":0.8,"premium":12.994817073170736,"strike":45.76001742160279,"iv":0.9254912456445995,"gamma":0.04267404181184667,"theta":-0.0312536149825784,"vega":0.024611716027874563,"rho":-0.03160853922209927,"breakevenPct":1.6945684115449813},{"delta":0.85,"premium":16.196036585365853,"strike":49.02656794425087,"iv":1.0840496080139372,"gamma":0.025513763066202094,"theta":-0.034062848432055745,"vega":0.021366942508710803,"rho":-0.03542682300344395,"breakevenPct":1.4985557789228316},{"delta":0.9,"premium":10.100395256917007,"strike":43.30039525691701,"iv":0.6557822134387357,"gamma":0.029782608695652135,"theta":-0.014014229249011863,"vega":0.016419762845849797,"rho":-0.03192222501333367,"breakevenPct":0.39003900390037644}]},"raw":{"call":[{"delta":0.15,"premium":0.7044471555099203,"strike":49.555284449007964,"iv":1.1404553402839712,"gamma":0.023146127673181707,"theta":-0.042700203527390984,"vega":0.02164736187601372,"rho":0.0033373846118430316,"breakevenPct":50.79427424097776},{"delta":0.2,"premium":0.7391191051264233,"strike":46.088089487357664,"iv":0.9622144302592043,"gamma":0.04181069945184257,"theta":-0.03848386157231928,"vega":0.024851896922222935,"rho":0.004581902598946636,"breakevenPct":40.495675344986765},{"delta":0.25,"premium":0.7737910547429263,"strike":42.620894525707364,"iv":0.7839735202344376,"gamma":0.06047527123050343,"theta":-0.03426751961724759,"vega":0.028056431968432147,"rho":0.00582642058605024,"breakevenPct":30.197076448995773},{"delta":0.3,"premium":0.8084630043594294,"strike":39.153699564057064,"iv":0.6057326102096707,"gamma":0.0791398430091643,"theta":-0.030051177662175896,"vega":0.03126096701464136,"rho":0.0070709385731538435,"breakevenPct":19.89847755300478},{"delta":0.35,"premium":0.8431349539759323,"strike":35.686504602406764,"iv":0.4274917001849039,"gamma":0.09780441478782514,"theta":-0.0258348357071042,"vega":0.03446550206085057,"rho":0.008315456560257447,"breakevenPct":9.599878657013797},{"delta":0.4,"premium":1.138654021937843,"strike":34.54181901279708,"iv":0.4025182358318099,"gamma":0.09765127970749543,"theta":-0.025045818098720293,"vega":0.03431192870201097,"rho":0.009405916335022234,"breakevenPct":7.052124316636426},{"delta":0.45,"premium":1.4985717550274225,"strike":33.970521023766,"iv":0.41538386654478976,"gamma":0.09285237659963437,"theta":-0.0251029478976234,"vega":0.033329296160877514,"rho":0.010458341788037534,"breakevenPct":6.417920128393104},{"delta":0.5,"premium":1.858489488117002,"strike":33.399223034734916,"iv":0.4282494972577697,"gamma":0.08805347349177331,"theta":-0.02516007769652651,"vega":0.03234666361974406,"rho":0.011510767241052836,"breakevenPct":5.783715940149782},{"delta":0.55,"premium":2.2184072212065815,"strike":32.827925045703836,"iv":0.4411151279707496,"gamma":0.08325457038391225,"theta":-0.025217207495429616,"vega":0.031364031078610605,"rho":0.012563192694068137,"breakevenPct":5.149511751906459},{"delta":0.6,"premium":2.5783249542961606,"strike":32.25662705667276,"iv":0.45398075868372945,"gamma":0.07845566727605119,"theta":-0.025274337294332722,"vega":0.03038139853747715,"rho":0.013615618147083435,"breakevenPct":4.515307563663138},{"delta":0.65,"premium":2.9382426873857406,"strike":31.685329067641682,"iv":0.46684638939670936,"gamma":0.07365676416819013,"theta":-0.025331467093235832,"vega":0.029398765996343692,"rho":0.014668043600098738,"breakevenPct":3.881103375419815},{"delta":0.7,"premium":3.2981604204753197,"strike":31.114031078610605,"iv":0.4797120201096892,"gamma":0.06885786106032907,"theta":-0.02538859689213894,"vega":0.028416133455210237,"rho":0.01572046905311404,"breakevenPct":3.246899187176494},{"delta":0.75,"premium":3.6580781535648996,"strike":30.542733089579524,"iv":0.49257765082266913,"gamma":0.06405895795246801,"theta":-0.025445726691042045,"vega":0.027433500914076783,"rho":0.01677289450612934,"breakevenPct":2.612694998933171},{"delta":0.8,"premium":4.154602949147439,"strike":29.839789690002654,"iv":0.5161041864229003,"gamma":0.05868398368225635,"theta":-0.025433233449939672,"vega":0.026221561712723662,"rho":0.017718239928106647,"breakevenPct":1.9933772551758016},{"delta":0.85,"premium":7.246661932096149,"strike":26.635583490055804,"iv":0.7421879148809014,"gamma":0.042363657327383814,"theta":-0.02409790244873316,"vega":0.020652795967197053,"rho":0.01662906476036209,"breakevenPct":1.6569019566515284},{"delta":0.9,"premium":10.338720915044863,"strike":23.431377290108948,"iv":0.9682716433389029,"gamma":0.026043330972511235,"theta":-0.022762571447526643,"vega":0.015084030221670437,"rho":0.015539889592617533,"breakevenPct":1.3204266581272548}],"put":[{"delta":0.1,"premium":0.7,"strike":22.144392034438823,"iv":1.3404045724736062,"gamma":0.01406147637613089,"theta":-0.03751002472219586,"vega":0.016449131112019552,"rho":-0.003245139315815396,"breakevenPct":35.6603899356771},{"delta":0.15,"premium":0.49593453373331436,"strike":27.60163665666714,"iv":0.7114829478465361,"gamma":0.047203629898762464,"theta":-0.023659603335754856,"vega":0.021686905063573996,"rho":-0.004485699780581197,"breakevenPct":18.674761107309244},{"delta":0.2,"premium":0.5226457883369331,"strike":30.29913606911447,"iv":0.43309749460043195,"gamma":0.06469565874730021,"theta":-0.017581187904967602,"vega":0.024676047516198705,"rho":-0.005873382519100744,"breakevenPct":10.6615953171991},{"delta":0.25,"premium":0.7440280777537798,"strike":30.839092872570195,"iv":0.42966336933045357,"gamma":0.06865894168466523,"theta":-0.018088747300215983,"vega":0.02589634989200864,"rho":-0.007384722965603055,"breakevenPct":9.705776193170067},{"delta":0.3,"premium":0.9654103671706263,"strike":31.379049676025918,"iv":0.4262292440604752,"gamma":0.07262222462203023,"theta":-0.018596306695464363,"vega":0.027116652267818574,"rho":-0.008896063412105365,"breakevenPct":8.749957069141034},{"delta":0.35,"premium":1.1867926565874731,"strike":31.91900647948164,"iv":0.42279511879049675,"gamma":0.07658550755939525,"theta":-0.019103866090712743,"vega":0.02833695464362851,"rho":-0.010407403858607677,"breakevenPct":7.794137945112002},{"delta":0.4,"premium":1.40817494600432,"strike":32.45896328293737,"iv":0.41936099352051837,"gamma":0.08054879049676025,"theta":-0.019611425485961124,"vega":0.029557257019438444,"rho":-0.011918744305109988,"breakevenPct":6.83831882108297},{"delta":0.45,"premium":1.6295572354211667,"strike":32.99892008639309,"iv":0.4159268682505399,"gamma":0.08451207343412527,"theta":-0.0201189848812095,"vega":0.03077755939524838,"rho":-0.013430084751612299,"breakevenPct":5.882499697053937},{"delta":0.5,"premium":1.8509395248380134,"strike":33.538876889848815,"iv":0.41249274298056154,"gamma":0.08847535637149027,"theta":-0.02062654427645788,"vega":0.03199786177105832,"rho":-0.01494142519811461,"breakevenPct":4.926680573024905},{"delta":0.55,"premium":2.07232181425486,"strike":34.07883369330454,"iv":0.40905861771058316,"gamma":0.09243863930885529,"theta":-0.02113410367170626,"vega":0.03321816414686825,"rho":-0.01645276564461692,"breakevenPct":3.970861448995872},{"delta":0.6,"premium":2.2937041036717067,"strike":34.61879049676026,"iv":0.4056244924406048,"gamma":0.0964019222462203,"theta":-0.02164166306695464,"vega":0.034438466522678186,"rho":-0.01796410609111923,"breakevenPct":3.0150423249668403},{"delta":0.65,"premium":3.391158536585369,"strike":35.96036585365854,"iv":0.4498161585365855,"gamma":0.09415487804878046,"theta":-0.022825914634146342,"vega":0.03434603658536585,"rho":-0.020153687878065204,"breakevenPct":2.2826063094114315},{"delta":0.7,"premium":6.592378048780486,"strike":39.22691637630662,"iv":0.6083745209059233,"gamma":0.0769945993031359,"theta":-0.02563514808362369,"vega":0.03110126306620209,"rho":-0.023971971659409886,"breakevenPct":2.0865936767892816},{"delta":0.75,"premium":9.79359756097561,"strike":42.49346689895471,"iv":0.7669328832752613,"gamma":0.059834320557491286,"theta":-0.028444381533101047,"vega":0.027856489547038326,"rho":-0.027790255440754575,"breakevenPct":1.8905810441671316},{"delta":0.8,"premium":12.994817073170736,"strike":45.76001742160279,"iv":0.9254912456445995,"gamma":0.04267404181184667,"theta":-0.0312536149825784,"vega":0.024611716027874563,"rho":-0.03160853922209927,"breakevenPct":1.6945684115449813},{"delta":0.85,"premium":16.196036585365853,"strike":49.02656794425087,"iv":1.0840496080139372,"gamma":0.025513763066202094,"theta":-0.034062848432055745,"vega":0.021366942508710803,"rho":-0.03542682300344395,"breakevenPct":1.4985557789228316},{"delta":0.9,"premium":10.100395256917007,"strike":43.30039525691701,"iv":0.6557822134387357,"gamma":0.029782608695652135,"theta":-0.014014229249011863,"vega":0.016419762845849797,"rho":-0.03192222501333367,"breakevenPct":0.39003900390037644}]}},"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"}}