{"symbol":"SKM","url":"https://intraalpha.com/companies/SKM","capturedAt":"2026-10-23T00:21:51.564Z","state":"partial","quote":{"symbol":"SKM","last_price":30.73,"prev_close":32.06,"regular_close":30.83,"change":-1.33,"change_pct":-4.1485,"regular_change":-1.23,"regular_change_pct":-3.8366,"extended_change":-0.1,"extended_change_pct":-0.3244,"bid":30,"ask":31.4,"bid_size":400,"ask_size":1000,"volume":1047853,"vwap":30.882209,"open":31.51,"high":31.53,"low":30.63,"close":30.83,"trade_count":14888,"last_trade_at":"2026-10-22T23:59:50.800568741Z","last_quote_at":"2026-10-23T00:00:00.148423304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:50.042726932-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:11.495Z","bars":[{"c":32.69,"h":32.73,"l":32.69,"n":27,"o":32.73,"t":"2026-10-16T08:00:00Z","v":1225,"vw":32.704557},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-16T10:05:00Z","v":200,"vw":32.56},{"c":32.48,"h":32.74,"l":32.4,"n":252,"o":32.74,"t":"2026-10-16T13:30:00Z","v":25867,"vw":32.593776},{"c":32.55,"h":32.62,"l":32.52,"n":236,"o":32.545,"t":"2026-10-16T13:35:00Z","v":13102,"vw":32.563105},{"c":32.5725,"h":32.5725,"l":32.47,"n":121,"o":32.54,"t":"2026-10-16T13:40:00Z","v":3313,"vw":32.521926},{"c":32.54,"h":32.59,"l":32.4829,"n":185,"o":32.5524,"t":"2026-10-16T13:45:00Z","v":7117,"vw":32.529812},{"c":32.482,"h":32.545,"l":32.4275,"n":162,"o":32.545,"t":"2026-10-16T13:50:00Z","v":7121,"vw":32.487217},{"c":32.54,"h":32.54,"l":32.44,"n":235,"o":32.5,"t":"2026-10-16T13:55:00Z","v":14385,"vw":32.484855},{"c":32.57,"h":32.615,"l":32.525,"n":158,"o":32.53,"t":"2026-10-16T14:00:00Z","v":5687,"vw":32.569396},{"c":32.52,"h":32.545,"l":32.51,"n":142,"o":32.54,"t":"2026-10-16T14:05:00Z","v":4977,"vw":32.522808},{"c":32.475,"h":32.5,"l":32.43,"n":215,"o":32.5,"t":"2026-10-16T14:10:00Z","v":11398,"vw":32.456101},{"c":32.345,"h":32.45,"l":32.345,"n":213,"o":32.45,"t":"2026-10-16T14:15:00Z","v":18678,"vw":32.405549},{"c":32.353,"h":32.42,"l":32.35,"n":132,"o":32.35,"t":"2026-10-16T14:20:00Z","v":6899,"vw":32.390514},{"c":32.4,"h":32.4,"l":32.33,"n":147,"o":32.39,"t":"2026-10-16T14:25:00Z","v":9306,"vw":32.366516},{"c":32.48,"h":32.5,"l":32.353,"n":141,"o":32.353,"t":"2026-10-16T14:30:00Z","v":6882,"vw":32.431415},{"c":32.47,"h":32.48,"l":32.452,"n":110,"o":32.465,"t":"2026-10-16T14:35:00Z","v":5102,"vw":32.471334},{"c":32.4,"h":32.48,"l":32.4,"n":150,"o":32.46,"t":"2026-10-16T14:40:00Z","v":7627,"vw":32.43513},{"c":32.41,"h":32.415,"l":32.38,"n":46,"o":32.4,"t":"2026-10-16T14:45:00Z","v":2120,"vw":32.400477},{"c":32.32,"h":32.43,"l":32.312,"n":113,"o":32.42,"t":"2026-10-16T14:50:00Z","v":5962,"vw":32.375942},{"c":32.313,"h":32.36,"l":32.31,"n":123,"o":32.33,"t":"2026-10-16T14:55:00Z","v":8605,"vw":32.334173},{"c":32.33,"h":32.375,"l":32.28,"n":183,"o":32.345,"t":"2026-10-16T15:00:00Z","v":11709,"vw":32.32565},{"c":32.325,"h":32.369,"l":32.2815,"n":165,"o":32.345,"t":"2026-10-16T15:05:00Z","v":16764,"vw":32.311859},{"c":32.28,"h":32.312,"l":32.26,"n":171,"o":32.3115,"t":"2026-10-16T15:10:00Z","v":9672,"vw":32.293293},{"c":32.29,"h":32.31,"l":32.27,"n":93,"o":32.27,"t":"2026-10-16T15:15:00Z","v":5747,"vw":32.298999},{"c":32.27,"h":32.3,"l":32.18,"n":461,"o":32.3,"t":"2026-10-16T15:20:00Z","v":38591,"vw":32.258814},{"c":32.33,"h":32.34,"l":32.28,"n":259,"o":32.28,"t":"2026-10-16T15:25:00Z","v":18362,"vw":32.305649},{"c":32.365,"h":32.385,"l":32.34,"n":122,"o":32.34,"t":"2026-10-16T15:30:00Z","v":9865,"vw":32.360443},{"c":32.363,"h":32.41,"l":32.3511,"n":121,"o":32.38,"t":"2026-10-16T15:35:00Z","v":6688,"vw":32.375479},{"c":32.335,"h":32.3853,"l":32.32,"n":105,"o":32.3853,"t":"2026-10-16T15:40:00Z","v":5309,"vw":32.342061},{"c":32.31,"h":32.3317,"l":32.31,"n":77,"o":32.32,"t":"2026-10-16T15:45:00Z","v":3808,"vw":32.318307},{"c":32.295,"h":32.32,"l":32.2848,"n":108,"o":32.32,"t":"2026-10-16T15:50:00Z","v":4984,"vw":32.302505},{"c":32.2522,"h":32.31,"l":32.2522,"n":124,"o":32.28,"t":"2026-10-16T15:55:00Z","v":6507,"vw":32.286811},{"c":32.25,"h":32.28,"l":32.19,"n":202,"o":32.265,"t":"2026-10-16T16:00:00Z","v":18244,"vw":32.258933},{"c":32.34,"h":32.42,"l":32.26,"n":522,"o":32.26,"t":"2026-10-16T16:05:00Z","v":56873,"vw":32.380841},{"c":32.4,"h":32.4,"l":32.33,"n":110,"o":32.345,"t":"2026-10-16T16:10:00Z","v":3295,"vw":32.37011},{"c":32.375,"h":32.4,"l":32.37,"n":88,"o":32.4,"t":"2026-10-16T16:15:00Z","v":5181,"vw":32.379538},{"c":32.365,"h":32.4,"l":32.35,"n":73,"o":32.4,"t":"2026-10-16T16:20:00Z","v":3130,"vw":32.37949},{"c":32.37,"h":32.39,"l":32.36,"n":78,"o":32.36,"t":"2026-10-16T16:25:00Z","v":4618,"vw":32.372628},{"c":32.33,"h":32.36,"l":32.33,"n":74,"o":32.36,"t":"2026-10-16T16:30:00Z","v":6078,"vw":32.345307},{"c":32.325,"h":32.325,"l":32.3001,"n":53,"o":32.32,"t":"2026-10-16T16:35:00Z","v":2079,"vw":32.316292},{"c":32.36,"h":32.36,"l":32.3,"n":229,"o":32.315,"t":"2026-10-16T16:40:00Z","v":22036,"vw":32.321621},{"c":32.31,"h":32.355,"l":32.29,"n":126,"o":32.355,"t":"2026-10-16T16:45:00Z","v":6700,"vw":32.317785},{"c":32.29,"h":32.305,"l":32.28,"n":117,"o":32.305,"t":"2026-10-16T16:50:00Z","v":4832,"vw":32.289917},{"c":32.265,"h":32.28,"l":32.24,"n":125,"o":32.28,"t":"2026-10-16T16:55:00Z","v":6521,"vw":32.258602},{"c":32.21,"h":32.265,"l":32.205,"n":166,"o":32.2617,"t":"2026-10-16T17:00:00Z","v":7529,"vw":32.234142},{"c":32.17,"h":32.21,"l":32.12,"n":231,"o":32.21,"t":"2026-10-16T17:05:00Z","v":12163,"vw":32.165335},{"c":32.19,"h":32.21,"l":32.17,"n":106,"o":32.19,"t":"2026-10-16T17:10:00Z","v":4254,"vw":32.185179},{"c":32.12,"h":32.175,"l":32.12,"n":120,"o":32.175,"t":"2026-10-16T17:15:00Z","v":5346,"vw":32.146293},{"c":32.16,"h":32.16,"l":32.12,"n":111,"o":32.12,"t":"2026-10-16T17:20:00Z","v":4255,"vw":32.134843},{"c":32.2,"h":32.22,"l":32.18,"n":108,"o":32.18,"t":"2026-10-16T17:25:00Z","v":4293,"vw":32.199238},{"c":32.2,"h":32.2341,"l":32.2,"n":186,"o":32.2,"t":"2026-10-16T17:30:00Z","v":20557,"vw":32.215299},{"c":32.23,"h":32.24,"l":32.21,"n":63,"o":32.22,"t":"2026-10-16T17:35:00Z","v":1973,"vw":32.224993},{"c":32.265,"h":32.31,"l":32.21,"n":126,"o":32.22,"t":"2026-10-16T17:40:00Z","v":5393,"vw":32.268879},{"c":32.215,"h":32.25,"l":32.21,"n":80,"o":32.25,"t":"2026-10-16T17:45:00Z","v":6379,"vw":32.2224},{"c":32.2,"h":32.22,"l":32.2,"n":132,"o":32.2,"t":"2026-10-16T17:50:00Z","v":5285,"vw":32.203206},{"c":32.2,"h":32.205,"l":32.173,"n":113,"o":32.18,"t":"2026-10-16T17:55:00Z","v":9110,"vw":32.187516},{"c":32.09,"h":32.2,"l":32.085,"n":215,"o":32.2,"t":"2026-10-16T18:00:00Z","v":12483,"vw":32.121273},{"c":32.13,"h":32.13,"l":32.08,"n":150,"o":32.1,"t":"2026-10-16T18:05:00Z","v":7977,"vw":32.100296},{"c":32.14,"h":32.14,"l":32.112,"n":96,"o":32.132,"t":"2026-10-16T18:10:00Z","v":5318,"vw":32.12301},{"c":32.1,"h":32.15,"l":32.095,"n":145,"o":32.14,"t":"2026-10-16T18:15:00Z","v":5480,"vw":32.125658},{"c":32.12,"h":32.12,"l":32.075,"n":156,"o":32.09,"t":"2026-10-16T18:20:00Z","v":11009,"vw":32.083757},{"c":32.12,"h":32.145,"l":32.1,"n":197,"o":32.13,"t":"2026-10-16T18:25:00Z","v":10924,"vw":32.124728},{"c":32.1,"h":32.11,"l":32.08,"n":116,"o":32.1,"t":"2026-10-16T18:30:00Z","v":6390,"vw":32.096866},{"c":32.07,"h":32.09,"l":32.06,"n":88,"o":32.09,"t":"2026-10-16T18:35:00Z","v":4192,"vw":32.077074},{"c":32.1,"h":32.11,"l":32.05,"n":125,"o":32.08,"t":"2026-10-16T18:40:00Z","v":6750,"vw":32.085744},{"c":32.03,"h":32.07,"l":32.03,"n":86,"o":32.07,"t":"2026-10-16T18:45:00Z","v":4748,"vw":32.043269},{"c":31.91,"h":32.03,"l":31.91,"n":397,"o":32.03,"t":"2026-10-16T18:50:00Z","v":31727,"vw":31.983792},{"c":31.88,"h":31.9,"l":31.86,"n":310,"o":31.9,"t":"2026-10-16T18:55:00Z","v":20597,"vw":31.875989},{"c":31.86,"h":31.89,"l":31.845,"n":268,"o":31.88,"t":"2026-10-16T19:00:00Z","v":20085,"vw":31.863753},{"c":31.84,"h":31.89,"l":31.81,"n":282,"o":31.87,"t":"2026-10-16T19:05:00Z","v":17933,"vw":31.846016},{"c":31.95,"h":31.95,"l":31.855,"n":217,"o":31.86,"t":"2026-10-16T19:10:00Z","v":13914,"vw":31.902896},{"c":31.995,"h":32.02,"l":31.895,"n":282,"o":31.95,"t":"2026-10-16T19:15:00Z","v":25603,"vw":31.970248},{"c":32.0052,"h":32.0052,"l":31.96,"n":184,"o":31.992,"t":"2026-10-16T19:20:00Z","v":13950,"vw":31.983322},{"c":32.009,"h":32.02,"l":31.97,"n":278,"o":32,"t":"2026-10-16T19:25:00Z","v":19458,"vw":31.989479},{"c":31.975,"h":32.02,"l":31.94,"n":397,"o":32.02,"t":"2026-10-16T19:30:00Z","v":25063,"vw":31.974896},{"c":31.91,"h":31.98,"l":31.9,"n":402,"o":31.98,"t":"2026-10-16T19:35:00Z","v":27763,"vw":31.929562},{"c":31.845,"h":31.915,"l":31.845,"n":452,"o":31.915,"t":"2026-10-16T19:40:00Z","v":35522,"vw":31.879608},{"c":31.885,"h":31.91,"l":31.83,"n":540,"o":31.85,"t":"2026-10-16T19:45:00Z","v":47310,"vw":31.862345},{"c":31.91,"h":31.91,"l":31.885,"n":533,"o":31.89,"t":"2026-10-16T19:50:00Z","v":40336,"vw":31.901762},{"c":31.95,"h":31.975,"l":31.89,"n":1660,"o":31.91,"t":"2026-10-16T19:55:00Z","v":135288,"vw":31.929155},{"c":31.96,"h":31.96,"l":31.96,"n":18,"o":31.96,"t":"2026-10-16T20:00:00Z","v":164250,"vw":31.96},{"c":32,"h":32,"l":32,"n":9,"o":32,"t":"2026-10-16T20:15:00Z","v":359,"vw":32},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T21:00:00Z","v":100,"vw":31.8},{"c":31.73,"h":31.86,"l":31.73,"n":34,"o":31.84,"t":"2026-10-16T22:30:00Z","v":2342,"vw":31.797104},{"c":31.61,"h":31.65,"l":31.56,"n":9,"o":31.65,"t":"2026-10-16T22:50:00Z","v":902,"vw":31.605555},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-16T23:05:00Z","v":100,"vw":31.7},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-16T23:30:00Z","v":109,"vw":31.49},{"c":31.669,"h":31.669,"l":31.669,"n":1,"o":31.669,"t":"2026-10-16T23:35:00Z","v":150,"vw":31.669},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-16T23:40:00Z","v":100,"vw":31.7},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-16T23:45:00Z","v":100,"vw":31.69},{"c":31.59,"h":31.59,"l":31.4,"n":10,"o":31.5,"t":"2026-10-16T23:55:00Z","v":813,"vw":31.477393},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-19T11:00:00Z","v":251,"vw":32.58},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-19T12:25:00Z","v":100,"vw":32.61},{"c":32.725,"h":32.9853,"l":32.56,"n":85,"o":32.92,"t":"2026-10-19T13:30:00Z","v":15851,"vw":32.871447},{"c":32.41,"h":32.55,"l":32.41,"n":40,"o":32.55,"t":"2026-10-19T13:35:00Z","v":2092,"vw":32.487845},{"c":32.5,"h":32.5,"l":32.41,"n":66,"o":32.41,"t":"2026-10-19T13:40:00Z","v":3075,"vw":32.462759},{"c":32.55,"h":32.55,"l":32.41,"n":70,"o":32.4187,"t":"2026-10-19T13:45:00Z","v":2847,"vw":32.501281},{"c":32.445,"h":32.52,"l":32.445,"n":97,"o":32.52,"t":"2026-10-19T13:50:00Z","v":5210,"vw":32.462587},{"c":32.35,"h":32.45,"l":32.33,"n":135,"o":32.45,"t":"2026-10-19T13:55:00Z","v":7397,"vw":32.382644},{"c":32.21,"h":32.32,"l":32.17,"n":88,"o":32.32,"t":"2026-10-19T14:00:00Z","v":4769,"vw":32.231097},{"c":32.1301,"h":32.24,"l":32.1301,"n":77,"o":32.225,"t":"2026-10-19T14:05:00Z","v":2395,"vw":32.204503},{"c":32.23,"h":32.23,"l":32.1,"n":151,"o":32.13,"t":"2026-10-19T14:10:00Z","v":7786,"vw":32.164747},{"c":32.32,"h":32.32,"l":32.23,"n":245,"o":32.25,"t":"2026-10-19T14:15:00Z","v":14646,"vw":32.267045},{"c":32.375,"h":32.4,"l":32.2301,"n":223,"o":32.3,"t":"2026-10-19T14:20:00Z","v":20431,"vw":32.332781},{"c":32.5,"h":32.5365,"l":32.35,"n":218,"o":32.38,"t":"2026-10-19T14:25:00Z","v":16536,"vw":32.416055},{"c":32.37,"h":32.417,"l":32.36,"n":69,"o":32.37,"t":"2026-10-19T14:30:00Z","v":3484,"vw":32.399277},{"c":32.365,"h":32.44,"l":32.365,"n":105,"o":32.4,"t":"2026-10-19T14:35:00Z","v":4357,"vw":32.409867},{"c":32.435,"h":32.435,"l":32.36,"n":112,"o":32.36,"t":"2026-10-19T14:40:00Z","v":3129,"vw":32.400326},{"c":32.395,"h":32.43,"l":32.38,"n":96,"o":32.41,"t":"2026-10-19T14:45:00Z","v":2488,"vw":32.411957},{"c":32.37,"h":32.41,"l":32.37,"n":62,"o":32.41,"t":"2026-10-19T14:50:00Z","v":3202,"vw":32.395959},{"c":32.37,"h":32.41,"l":32.37,"n":76,"o":32.4,"t":"2026-10-19T14:55:00Z","v":2654,"vw":32.390625},{"c":32.425,"h":32.43,"l":32.37,"n":96,"o":32.385,"t":"2026-10-19T15:00:00Z","v":4721,"vw":32.410746},{"c":32.39,"h":32.42,"l":32.39,"n":95,"o":32.41,"t":"2026-10-19T15:05:00Z","v":5376,"vw":32.407999},{"c":32.38,"h":32.42,"l":32.38,"n":68,"o":32.39,"t":"2026-10-19T15:10:00Z","v":3394,"vw":32.4078},{"c":32.435,"h":32.4456,"l":32.38,"n":156,"o":32.39,"t":"2026-10-19T15:15:00Z","v":9766,"vw":32.411315},{"c":32.64,"h":32.645,"l":32.415,"n":340,"o":32.4499,"t":"2026-10-19T15:20:00Z","v":29724,"vw":32.530734},{"c":32.62,"h":32.65,"l":32.6143,"n":80,"o":32.63,"t":"2026-10-19T15:25:00Z","v":3011,"vw":32.628454},{"c":32.57,"h":32.61,"l":32.565,"n":85,"o":32.61,"t":"2026-10-19T15:30:00Z","v":4215,"vw":32.588},{"c":32.565,"h":32.59,"l":32.56,"n":67,"o":32.56,"t":"2026-10-19T15:35:00Z","v":5005,"vw":32.579431},{"c":32.54,"h":32.545,"l":32.53,"n":77,"o":32.545,"t":"2026-10-19T15:40:00Z","v":2357,"vw":32.537042},{"c":32.51,"h":32.55,"l":32.51,"n":121,"o":32.51,"t":"2026-10-19T15:45:00Z","v":5960,"vw":32.520588},{"c":32.5,"h":32.535,"l":32.5,"n":53,"o":32.535,"t":"2026-10-19T15:50:00Z","v":2291,"vw":32.517804},{"c":32.435,"h":32.465,"l":32.435,"n":63,"o":32.465,"t":"2026-10-19T15:55:00Z","v":2119,"vw":32.452778},{"c":32.37,"h":32.42,"l":32.37,"n":48,"o":32.41,"t":"2026-10-19T16:00:00Z","v":2577,"vw":32.399013},{"c":32.38,"h":32.39,"l":32.37,"n":45,"o":32.39,"t":"2026-10-19T16:05:00Z","v":2383,"vw":32.384643},{"c":32.395,"h":32.41,"l":32.38,"n":89,"o":32.38,"t":"2026-10-19T16:10:00Z","v":5006,"vw":32.389563},{"c":32.43,"h":32.43,"l":32.41,"n":93,"o":32.41,"t":"2026-10-19T16:15:00Z","v":4535,"vw":32.41924},{"c":32.465,"h":32.465,"l":32.425,"n":106,"o":32.43,"t":"2026-10-19T16:20:00Z","v":5194,"vw":32.433684},{"c":32.455,"h":32.465,"l":32.45,"n":55,"o":32.465,"t":"2026-10-19T16:25:00Z","v":1093,"vw":32.459559},{"c":32.44,"h":32.49,"l":32.44,"n":138,"o":32.4401,"t":"2026-10-19T16:30:00Z","v":8134,"vw":32.470487},{"c":32.465,"h":32.5034,"l":32.44,"n":169,"o":32.45,"t":"2026-10-19T16:35:00Z","v":12230,"vw":32.464583},{"c":32.5,"h":32.51,"l":32.46,"n":82,"o":32.46,"t":"2026-10-19T16:40:00Z","v":13795,"vw":32.473275},{"c":32.4,"h":32.46,"l":32.39,"n":76,"o":32.46,"t":"2026-10-19T16:45:00Z","v":3631,"vw":32.421999},{"c":32.38,"h":32.4,"l":32.38,"n":81,"o":32.4,"t":"2026-10-19T16:50:00Z","v":3293,"vw":32.393295},{"c":32.39,"h":32.39,"l":32.36,"n":66,"o":32.38,"t":"2026-10-19T16:55:00Z","v":3620,"vw":32.370714},{"c":32.39,"h":32.39,"l":32.36,"n":57,"o":32.37,"t":"2026-10-19T17:00:00Z","v":2309,"vw":32.380708},{"c":32.37,"h":32.41,"l":32.37,"n":110,"o":32.41,"t":"2026-10-19T17:05:00Z","v":4939,"vw":32.39476},{"c":32.355,"h":32.36,"l":32.335,"n":195,"o":32.36,"t":"2026-10-19T17:10:00Z","v":10653,"vw":32.348481},{"c":32.37,"h":32.39,"l":32.355,"n":72,"o":32.355,"t":"2026-10-19T17:15:00Z","v":2938,"vw":32.365609},{"c":32.355,"h":32.36,"l":32.345,"n":108,"o":32.36,"t":"2026-10-19T17:20:00Z","v":4553,"vw":32.353136},{"c":32.37,"h":32.3999,"l":32.35,"n":99,"o":32.355,"t":"2026-10-19T17:25:00Z","v":5083,"vw":32.367728},{"c":32.37,"h":32.37,"l":32.358,"n":47,"o":32.37,"t":"2026-10-19T17:30:00Z","v":1737,"vw":32.366613},{"c":32.37,"h":32.4,"l":32.36,"n":115,"o":32.36,"t":"2026-10-19T17:35:00Z","v":4686,"vw":32.377667},{"c":32.35,"h":32.37,"l":32.33,"n":115,"o":32.37,"t":"2026-10-19T17:40:00Z","v":6036,"vw":32.348151},{"c":32.31,"h":32.33,"l":32.31,"n":98,"o":32.33,"t":"2026-10-19T17:45:00Z","v":4323,"vw":32.317375},{"c":32.32,"h":32.33,"l":32.3,"n":82,"o":32.305,"t":"2026-10-19T17:50:00Z","v":2681,"vw":32.318723},{"c":32.345,"h":32.35,"l":32.32,"n":106,"o":32.32,"t":"2026-10-19T17:55:00Z","v":3854,"vw":32.336045},{"c":32.3,"h":32.36,"l":32.3,"n":111,"o":32.355,"t":"2026-10-19T18:00:00Z","v":5451,"vw":32.33797},{"c":32.335,"h":32.35,"l":32.3,"n":181,"o":32.3,"t":"2026-10-19T18:05:00Z","v":17926,"vw":32.330974},{"c":32.345,"h":32.36,"l":32.32,"n":88,"o":32.34,"t":"2026-10-19T18:10:00Z","v":4686,"vw":32.343804},{"c":32.335,"h":32.3599,"l":32.33,"n":57,"o":32.345,"t":"2026-10-19T18:15:00Z","v":2389,"vw":32.34306},{"c":32.31,"h":32.32,"l":32.29,"n":124,"o":32.32,"t":"2026-10-19T18:20:00Z","v":9018,"vw":32.303953},{"c":32.27,"h":32.29,"l":32.27,"n":62,"o":32.29,"t":"2026-10-19T18:25:00Z","v":2140,"vw":32.276457},{"c":32.27,"h":32.285,"l":32.2601,"n":70,"o":32.2701,"t":"2026-10-19T18:30:00Z","v":4957,"vw":32.276413},{"c":32.29,"h":32.3,"l":32.252,"n":153,"o":32.26,"t":"2026-10-19T18:35:00Z","v":8426,"vw":32.278892},{"c":32.29,"h":32.3,"l":32.275,"n":157,"o":32.29,"t":"2026-10-19T18:40:00Z","v":13089,"vw":32.286019},{"c":32.305,"h":32.33,"l":32.29,"n":188,"o":32.3,"t":"2026-10-19T18:45:00Z","v":11891,"vw":32.310164},{"c":32.27,"h":32.3,"l":32.265,"n":202,"o":32.3,"t":"2026-10-19T18:50:00Z","v":15404,"vw":32.283009},{"c":32.275,"h":32.29,"l":32.265,"n":129,"o":32.28,"t":"2026-10-19T18:55:00Z","v":6807,"vw":32.278183},{"c":32.31,"h":32.33,"l":32.28,"n":168,"o":32.285,"t":"2026-10-19T19:00:00Z","v":8719,"vw":32.30479},{"c":32.38,"h":32.4,"l":32.31,"n":206,"o":32.31,"t":"2026-10-19T19:05:00Z","v":22123,"vw":32.350447},{"c":32.44,"h":32.46,"l":32.38,"n":222,"o":32.39,"t":"2026-10-19T19:10:00Z","v":11796,"vw":32.414834},{"c":32.445,"h":32.46,"l":32.43,"n":124,"o":32.445,"t":"2026-10-19T19:15:00Z","v":7063,"vw":32.445354},{"c":32.475,"h":32.475,"l":32.44,"n":127,"o":32.445,"t":"2026-10-19T19:20:00Z","v":4990,"vw":32.45091},{"c":32.48,"h":32.49,"l":32.46,"n":203,"o":32.475,"t":"2026-10-19T19:25:00Z","v":10588,"vw":32.474845},{"c":32.475,"h":32.48,"l":32.46,"n":235,"o":32.47,"t":"2026-10-19T19:30:00Z","v":11016,"vw":32.470786},{"c":32.48,"h":32.5077,"l":32.475,"n":275,"o":32.475,"t":"2026-10-19T19:35:00Z","v":13426,"vw":32.488251},{"c":32.49,"h":32.495,"l":32.44,"n":406,"o":32.48,"t":"2026-10-19T19:40:00Z","v":35339,"vw":32.469924},{"c":32.405,"h":32.48,"l":32.4,"n":329,"o":32.48,"t":"2026-10-19T19:45:00Z","v":20511,"vw":32.426374},{"c":32.33,"h":32.4,"l":32.32,"n":407,"o":32.4,"t":"2026-10-19T19:50:00Z","v":28435,"vw":32.381478},{"c":32.3,"h":32.38,"l":32.255,"n":1425,"o":32.33,"t":"2026-10-19T19:55:00Z","v":134860,"vw":32.315057},{"c":32.3,"h":32.3,"l":32.3,"n":22,"o":32.3,"t":"2026-10-19T20:00:00Z","v":97872,"vw":32.3},{"c":32.2709,"h":32.2709,"l":32.2709,"n":1,"o":32.2709,"t":"2026-10-19T21:30:00Z","v":150,"vw":32.2709},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-19T21:40:00Z","v":100,"vw":32.5},{"c":31.6985,"h":31.6985,"l":31.6985,"n":1,"o":31.6985,"t":"2026-10-20T11:50:00Z","v":450,"vw":31.6985},{"c":32,"h":32.26,"l":31.955,"n":129,"o":32.26,"t":"2026-10-20T13:30:00Z","v":14252,"vw":32.158582},{"c":31.99,"h":32.105,"l":31.99,"n":99,"o":32.07,"t":"2026-10-20T13:35:00Z","v":6217,"vw":32.085568},{"c":31.98,"h":32,"l":31.94,"n":79,"o":32,"t":"2026-10-20T13:40:00Z","v":4077,"vw":31.967482},{"c":32.04,"h":32.04,"l":31.9788,"n":30,"o":31.9788,"t":"2026-10-20T13:45:00Z","v":796,"vw":32.00652},{"c":32.06,"h":32.09,"l":32.03,"n":39,"o":32.0307,"t":"2026-10-20T13:50:00Z","v":1838,"vw":32.060922},{"c":32.27,"h":32.27,"l":32.1523,"n":73,"o":32.1523,"t":"2026-10-20T13:55:00Z","v":3690,"vw":32.192597},{"c":32.22,"h":32.275,"l":32.215,"n":51,"o":32.275,"t":"2026-10-20T14:00:00Z","v":2108,"vw":32.231044},{"c":32.26,"h":32.295,"l":32.1201,"n":108,"o":32.1201,"t":"2026-10-20T14:05:00Z","v":4777,"vw":32.234758},{"c":32.245,"h":32.25,"l":32.18,"n":110,"o":32.25,"t":"2026-10-20T14:10:00Z","v":6818,"vw":32.220654},{"c":32.275,"h":32.28,"l":32.235,"n":88,"o":32.235,"t":"2026-10-20T14:15:00Z","v":2148,"vw":32.263796},{"c":32.335,"h":32.335,"l":32.275,"n":109,"o":32.275,"t":"2026-10-20T14:20:00Z","v":4429,"vw":32.311458},{"c":32.495,"h":32.495,"l":32.35,"n":153,"o":32.36,"t":"2026-10-20T14:25:00Z","v":6278,"vw":32.400445},{"c":32.4,"h":32.56,"l":32.39,"n":233,"o":32.56,"t":"2026-10-20T14:30:00Z","v":12769,"vw":32.422569},{"c":32.39,"h":32.41,"l":32.375,"n":99,"o":32.375,"t":"2026-10-20T14:35:00Z","v":2656,"vw":32.3925},{"c":32.47,"h":32.52,"l":32.42,"n":193,"o":32.42,"t":"2026-10-20T14:40:00Z","v":10541,"vw":32.455105},{"c":32.43,"h":32.52,"l":32.4,"n":211,"o":32.46,"t":"2026-10-20T14:45:00Z","v":15329,"vw":32.472382},{"c":32.45,"h":32.45,"l":32.4,"n":112,"o":32.41,"t":"2026-10-20T14:50:00Z","v":4420,"vw":32.433963},{"c":32.45,"h":32.45,"l":32.435,"n":97,"o":32.435,"t":"2026-10-20T14:55:00Z","v":3045,"vw":32.439015},{"c":32.46,"h":32.49,"l":32.43,"n":248,"o":32.43,"t":"2026-10-20T15:00:00Z","v":14979,"vw":32.449254},{"c":32.47,"h":32.48,"l":32.4492,"n":120,"o":32.45,"t":"2026-10-20T15:05:00Z","v":5075,"vw":32.459974},{"c":32.38,"h":32.48,"l":32.37,"n":271,"o":32.46,"t":"2026-10-20T15:10:00Z","v":17905,"vw":32.447765},{"c":32.41,"h":32.475,"l":32.34,"n":283,"o":32.38,"t":"2026-10-20T15:15:00Z","v":22821,"vw":32.416829},{"c":32.34,"h":32.4,"l":32.3,"n":171,"o":32.375,"t":"2026-10-20T15:20:00Z","v":8350,"vw":32.350095},{"c":32.32,"h":32.35,"l":32.32,"n":109,"o":32.33,"t":"2026-10-20T15:25:00Z","v":4114,"vw":32.333665},{"c":32.28,"h":32.28,"l":32.255,"n":29,"o":32.255,"t":"2026-10-20T15:30:00Z","v":1553,"vw":32.2725},{"c":32.22,"h":32.29,"l":32.22,"n":75,"o":32.29,"t":"2026-10-20T15:35:00Z","v":3291,"vw":32.264301},{"c":32.28,"h":32.28,"l":32.26,"n":63,"o":32.26,"t":"2026-10-20T15:40:00Z","v":2409,"vw":32.278541},{"c":32.2639,"h":32.28,"l":32.245,"n":36,"o":32.28,"t":"2026-10-20T15:45:00Z","v":1008,"vw":32.264725},{"c":32.34,"h":32.34,"l":32.27,"n":89,"o":32.27,"t":"2026-10-20T15:50:00Z","v":2529,"vw":32.297727},{"c":32.32,"h":32.32,"l":32.305,"n":34,"o":32.31,"t":"2026-10-20T15:55:00Z","v":1138,"vw":32.309661},{"c":32.3,"h":32.32,"l":32.285,"n":77,"o":32.315,"t":"2026-10-20T16:00:00Z","v":2685,"vw":32.30679},{"c":32.33,"h":32.33,"l":32.3,"n":55,"o":32.3,"t":"2026-10-20T16:05:00Z","v":1387,"vw":32.320173},{"c":32.295,"h":32.325,"l":32.295,"n":48,"o":32.325,"t":"2026-10-20T16:10:00Z","v":1782,"vw":32.303334},{"c":32.3,"h":32.33,"l":32.275,"n":82,"o":32.33,"t":"2026-10-20T16:15:00Z","v":2880,"vw":32.299605},{"c":32.3,"h":32.32,"l":32.28,"n":94,"o":32.28,"t":"2026-10-20T16:20:00Z","v":4386,"vw":32.296648},{"c":32.31,"h":32.32,"l":32.305,"n":78,"o":32.31,"t":"2026-10-20T16:25:00Z","v":1597,"vw":32.310535},{"c":32.33,"h":32.3471,"l":32.32,"n":49,"o":32.32,"t":"2026-10-20T16:30:00Z","v":1624,"vw":32.33959},{"c":32.36,"h":32.395,"l":32.33,"n":110,"o":32.33,"t":"2026-10-20T16:35:00Z","v":5081,"vw":32.366985},{"c":32.355,"h":32.37,"l":32.35,"n":52,"o":32.35,"t":"2026-10-20T16:40:00Z","v":873,"vw":32.3575},{"c":32.37,"h":32.37,"l":32.37,"n":21,"o":32.37,"t":"2026-10-20T16:45:00Z","v":640,"vw":32.37},{"c":32.32,"h":32.36,"l":32.32,"n":60,"o":32.34,"t":"2026-10-20T16:50:00Z","v":2762,"vw":32.339037},{"c":32.34,"h":32.365,"l":32.32,"n":122,"o":32.335,"t":"2026-10-20T16:55:00Z","v":4955,"vw":32.342832},{"c":32.325,"h":32.37,"l":32.32,"n":114,"o":32.36,"t":"2026-10-20T17:00:00Z","v":3254,"vw":32.340803},{"c":32.32,"h":32.32,"l":32.31,"n":67,"o":32.315,"t":"2026-10-20T17:05:00Z","v":3611,"vw":32.319167},{"c":32.29,"h":32.32,"l":32.28,"n":105,"o":32.32,"t":"2026-10-20T17:10:00Z","v":5625,"vw":32.305512},{"c":32.26,"h":32.29,"l":32.25,"n":54,"o":32.29,"t":"2026-10-20T17:15:00Z","v":2998,"vw":32.267099},{"c":32.28,"h":32.3,"l":32.265,"n":68,"o":32.265,"t":"2026-10-20T17:20:00Z","v":5786,"vw":32.288269},{"c":32.28,"h":32.29,"l":32.27,"n":56,"o":32.28,"t":"2026-10-20T17:25:00Z","v":2970,"vw":32.278268},{"c":32.2801,"h":32.3053,"l":32.2801,"n":69,"o":32.29,"t":"2026-10-20T17:30:00Z","v":4047,"vw":32.291807},{"c":32.25,"h":32.32,"l":32.25,"n":116,"o":32.31,"t":"2026-10-20T17:35:00Z","v":8056,"vw":32.29076},{"c":32.27,"h":32.27,"l":32.26,"n":34,"o":32.26,"t":"2026-10-20T17:40:00Z","v":1348,"vw":32.268344},{"c":32.265,"h":32.265,"l":32.265,"n":35,"o":32.265,"t":"2026-10-20T17:45:00Z","v":1680,"vw":32.265},{"c":32.29,"h":32.31,"l":32.265,"n":72,"o":32.265,"t":"2026-10-20T17:50:00Z","v":2904,"vw":32.289167},{"c":32.28,"h":32.28,"l":32.27,"n":39,"o":32.28,"t":"2026-10-20T17:55:00Z","v":1712,"vw":32.273636},{"c":32.26,"h":32.32,"l":32.2404,"n":201,"o":32.29,"t":"2026-10-20T18:00:00Z","v":9313,"vw":32.280308},{"c":32.3,"h":32.32,"l":32.24,"n":174,"o":32.25,"t":"2026-10-20T18:05:00Z","v":10401,"vw":32.267057},{"c":32.26,"h":32.3,"l":32.26,"n":126,"o":32.3,"t":"2026-10-20T18:10:00Z","v":5237,"vw":32.272496},{"c":32.245,"h":32.28,"l":32.24,"n":100,"o":32.26,"t":"2026-10-20T18:15:00Z","v":6407,"vw":32.262769},{"c":32.24,"h":32.24,"l":32.22,"n":152,"o":32.24,"t":"2026-10-20T18:20:00Z","v":8811,"vw":32.226445},{"c":32.2,"h":32.23,"l":32.2,"n":139,"o":32.225,"t":"2026-10-20T18:25:00Z","v":10297,"vw":32.207667},{"c":32.22,"h":32.22,"l":32.195,"n":83,"o":32.21,"t":"2026-10-20T18:30:00Z","v":5358,"vw":32.204964},{"c":32.195,"h":32.22,"l":32.19,"n":60,"o":32.2006,"t":"2026-10-20T18:35:00Z","v":3276,"vw":32.200492},{"c":32.16,"h":32.215,"l":32.16,"n":135,"o":32.2,"t":"2026-10-20T18:40:00Z","v":9690,"vw":32.180285},{"c":32.16,"h":32.18,"l":32.15,"n":67,"o":32.16,"t":"2026-10-20T18:45:00Z","v":2992,"vw":32.167295},{"c":32.15,"h":32.16,"l":32.15,"n":45,"o":32.16,"t":"2026-10-20T18:50:00Z","v":2700,"vw":32.157727},{"c":32.16,"h":32.16,"l":32.15,"n":107,"o":32.15,"t":"2026-10-20T18:55:00Z","v":4813,"vw":32.155973},{"c":32.09,"h":32.18,"l":32.08,"n":273,"o":32.155,"t":"2026-10-20T19:00:00Z","v":33479,"vw":32.134438},{"c":32.125,"h":32.14,"l":32.09,"n":94,"o":32.09,"t":"2026-10-20T19:05:00Z","v":7607,"vw":32.121441},{"c":32.12,"h":32.135,"l":32.11,"n":94,"o":32.125,"t":"2026-10-20T19:10:00Z","v":5617,"vw":32.121175},{"c":32.14,"h":32.14,"l":32.1,"n":91,"o":32.11,"t":"2026-10-20T19:15:00Z","v":8796,"vw":32.11935},{"c":32.11,"h":32.16,"l":32.11,"n":114,"o":32.1401,"t":"2026-10-20T19:20:00Z","v":6001,"vw":32.138672},{"c":32.1267,"h":32.14,"l":32.11,"n":215,"o":32.12,"t":"2026-10-20T19:25:00Z","v":11579,"vw":32.12543},{"c":32.265,"h":32.5325,"l":32.13,"n":1243,"o":32.13,"t":"2026-10-20T19:30:00Z","v":154310,"vw":32.322224},{"c":32.22,"h":32.25,"l":32.1701,"n":212,"o":32.24,"t":"2026-10-20T19:35:00Z","v":14899,"vw":32.210804},{"c":32.3,"h":32.3,"l":32.22,"n":198,"o":32.22,"t":"2026-10-20T19:40:00Z","v":10692,"vw":32.253603},{"c":32.3,"h":32.32,"l":32.21,"n":267,"o":32.29,"t":"2026-10-20T19:45:00Z","v":53425,"vw":32.232015},{"c":32.29,"h":32.34,"l":32.26,"n":429,"o":32.28,"t":"2026-10-20T19:50:00Z","v":33270,"vw":32.283821},{"c":32.275,"h":32.29,"l":32.2,"n":1287,"o":32.28,"t":"2026-10-20T19:55:00Z","v":96653,"vw":32.246546},{"c":32.27,"h":32.27,"l":32.27,"n":23,"o":32.27,"t":"2026-10-20T20:00:00Z","v":97990,"vw":32.27},{"c":31.701,"h":32.2,"l":31.701,"n":2,"o":32.2,"t":"2026-10-20T20:15:00Z","v":400,"vw":32.07525},{"c":31.83,"h":32.33,"l":31.83,"n":10,"o":32.33,"t":"2026-10-20T20:25:00Z","v":960,"vw":32.126183},{"c":31.64,"h":31.64,"l":31.64,"n":12,"o":31.64,"t":"2026-10-20T20:35:00Z","v":271,"vw":31.64},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-20T20:40:00Z","v":200,"vw":32.33},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-20T21:20:00Z","v":500,"vw":32.49},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-20T23:45:00Z","v":200,"vw":32.44},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-21T11:30:00Z","v":775,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-21T11:55:00Z","v":215,"vw":32.3},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-21T12:10:00Z","v":300,"vw":32.46},{"c":32.2854,"h":32.2854,"l":32.2854,"n":1,"o":32.2854,"t":"2026-10-21T12:30:00Z","v":100,"vw":32.2854},{"c":32.36,"h":32.4812,"l":32.1601,"n":75,"o":32.42,"t":"2026-10-21T13:30:00Z","v":17053,"vw":32.411075},{"c":32.25,"h":32.4,"l":32.25,"n":55,"o":32.37,"t":"2026-10-21T13:35:00Z","v":2677,"vw":32.33373},{"c":32.15,"h":32.26,"l":32.1,"n":51,"o":32.26,"t":"2026-10-21T13:40:00Z","v":5704,"vw":32.130142},{"c":32.2001,"h":32.29,"l":32.165,"n":77,"o":32.165,"t":"2026-10-21T13:45:00Z","v":3217,"vw":32.20386},{"c":32.29,"h":32.32,"l":32.28,"n":71,"o":32.29,"t":"2026-10-21T13:55:00Z","v":3814,"vw":32.297504},{"c":32.27,"h":32.32,"l":32.27,"n":103,"o":32.32,"t":"2026-10-21T14:00:00Z","v":6147,"vw":32.287527},{"c":32.28,"h":32.29,"l":32.18,"n":154,"o":32.26,"t":"2026-10-21T14:05:00Z","v":6647,"vw":32.225476},{"c":32.19,"h":32.22,"l":32.17,"n":75,"o":32.21,"t":"2026-10-21T14:10:00Z","v":2277,"vw":32.193461},{"c":32.11,"h":32.195,"l":32.11,"n":120,"o":32.195,"t":"2026-10-21T14:15:00Z","v":5360,"vw":32.145596},{"c":32.17,"h":32.17,"l":32.09,"n":87,"o":32.09,"t":"2026-10-21T14:20:00Z","v":3491,"vw":32.136038},{"c":32.151,"h":32.21,"l":32.151,"n":92,"o":32.16,"t":"2026-10-21T14:25:00Z","v":13437,"vw":32.184705},{"c":32.16,"h":32.2,"l":32.14,"n":105,"o":32.2,"t":"2026-10-21T14:30:00Z","v":4875,"vw":32.164097},{"c":32.125,"h":32.17,"l":32.125,"n":99,"o":32.17,"t":"2026-10-21T14:35:00Z","v":5801,"vw":32.146764},{"c":32.06,"h":32.12,"l":32.05,"n":161,"o":32.11,"t":"2026-10-21T14:40:00Z","v":8489,"vw":32.074046},{"c":32.08,"h":32.095,"l":32.06,"n":161,"o":32.07,"t":"2026-10-21T14:45:00Z","v":9016,"vw":32.07478},{"c":32.09,"h":32.1,"l":32.085,"n":63,"o":32.085,"t":"2026-10-21T14:50:00Z","v":2087,"vw":32.092418},{"c":32.17,"h":32.2,"l":32.09,"n":142,"o":32.09,"t":"2026-10-21T14:55:00Z","v":6025,"vw":32.116667},{"c":32.11,"h":32.17,"l":32.11,"n":105,"o":32.17,"t":"2026-10-21T15:00:00Z","v":84572,"vw":32.151345},{"c":32.19,"h":32.19,"l":32.12,"n":125,"o":32.12,"t":"2026-10-21T15:05:00Z","v":5668,"vw":32.155875},{"c":32.17,"h":32.205,"l":32.16,"n":71,"o":32.205,"t":"2026-10-21T15:10:00Z","v":2685,"vw":32.178333},{"c":32.18,"h":32.19,"l":32.145,"n":186,"o":32.17,"t":"2026-10-21T15:15:00Z","v":14258,"vw":32.163432},{"c":32.18,"h":32.21,"l":32.17,"n":96,"o":32.19,"t":"2026-10-21T15:20:00Z","v":4819,"vw":32.188243},{"c":32.16,"h":32.205,"l":32.15,"n":186,"o":32.175,"t":"2026-10-21T15:25:00Z","v":11495,"vw":32.164215},{"c":32.155,"h":32.1934,"l":32.145,"n":160,"o":32.18,"t":"2026-10-21T15:30:00Z","v":10782,"vw":32.158277},{"c":32.18,"h":32.18,"l":32.11,"n":294,"o":32.155,"t":"2026-10-21T15:35:00Z","v":25164,"vw":32.140401},{"c":32.16,"h":32.18,"l":32.15,"n":77,"o":32.18,"t":"2026-10-21T15:40:00Z","v":2729,"vw":32.165428},{"c":32.16,"h":32.17,"l":32.15,"n":139,"o":32.16,"t":"2026-10-21T15:45:00Z","v":10997,"vw":32.152199},{"c":32.18,"h":32.18,"l":32.165,"n":67,"o":32.165,"t":"2026-10-21T15:50:00Z","v":3070,"vw":32.169012},{"c":32.1,"h":32.162,"l":32.09,"n":466,"o":32.162,"t":"2026-10-21T15:55:00Z","v":41553,"vw":32.132598},{"c":32.095,"h":32.1,"l":32.07,"n":181,"o":32.095,"t":"2026-10-21T16:00:00Z","v":6778,"vw":32.083807},{"c":32.07,"h":32.09,"l":32.06,"n":81,"o":32.09,"t":"2026-10-21T16:05:00Z","v":2929,"vw":32.071563},{"c":32.09,"h":32.09,"l":32.06,"n":99,"o":32.06,"t":"2026-10-21T16:10:00Z","v":3044,"vw":32.085441},{"c":32.11,"h":32.11,"l":32.09,"n":90,"o":32.09,"t":"2026-10-21T16:15:00Z","v":3249,"vw":32.101236},{"c":32.09,"h":32.11,"l":32.085,"n":117,"o":32.11,"t":"2026-10-21T16:20:00Z","v":4658,"vw":32.093192},{"c":32.1,"h":32.1,"l":32.09,"n":45,"o":32.09,"t":"2026-10-21T16:25:00Z","v":2568,"vw":32.091513},{"c":32.07,"h":32.1,"l":32.04,"n":247,"o":32.09,"t":"2026-10-21T16:30:00Z","v":16467,"vw":32.057342},{"c":32.235,"h":32.24,"l":32.075,"n":196,"o":32.08,"t":"2026-10-21T16:35:00Z","v":9518,"vw":32.172338},{"c":32.16,"h":32.22,"l":32.145,"n":115,"o":32.22,"t":"2026-10-21T16:40:00Z","v":5112,"vw":32.18125},{"c":32.13,"h":32.16,"l":32.13,"n":63,"o":32.16,"t":"2026-10-21T16:45:00Z","v":4739,"vw":32.140412},{"c":32.145,"h":32.155,"l":32.13,"n":95,"o":32.13,"t":"2026-10-21T16:50:00Z","v":4816,"vw":32.148623},{"c":32.12,"h":32.145,"l":32.12,"n":95,"o":32.145,"t":"2026-10-21T16:55:00Z","v":4573,"vw":32.132466},{"c":32.135,"h":32.14,"l":32.115,"n":85,"o":32.115,"t":"2026-10-21T17:00:00Z","v":3875,"vw":32.127801},{"c":32.13,"h":32.13,"l":32.115,"n":120,"o":32.125,"t":"2026-10-21T17:05:00Z","v":4840,"vw":32.12438},{"c":32.11,"h":32.13,"l":32.11,"n":85,"o":32.13,"t":"2026-10-21T17:10:00Z","v":4336,"vw":32.1175},{"c":32.09,"h":32.105,"l":32.085,"n":71,"o":32.105,"t":"2026-10-21T17:15:00Z","v":3614,"vw":32.092381},{"c":32.09,"h":32.1,"l":32.09,"n":33,"o":32.09,"t":"2026-10-21T17:20:00Z","v":911,"vw":32.094782},{"c":32.08,"h":32.0999,"l":32.07,"n":118,"o":32.09,"t":"2026-10-21T17:25:00Z","v":5927,"vw":32.079764},{"c":32.07,"h":32.08,"l":32.06,"n":93,"o":32.08,"t":"2026-10-21T17:30:00Z","v":4285,"vw":32.072572},{"c":32.15,"h":32.15,"l":32.07,"n":105,"o":32.07,"t":"2026-10-21T17:35:00Z","v":5509,"vw":32.096829},{"c":32.13,"h":32.17,"l":32.125,"n":91,"o":32.125,"t":"2026-10-21T17:40:00Z","v":5217,"vw":32.149522},{"c":32.12,"h":32.12,"l":32.11,"n":57,"o":32.12,"t":"2026-10-21T17:45:00Z","v":2765,"vw":32.114914},{"c":32.18,"h":32.19,"l":32.12,"n":108,"o":32.12,"t":"2026-10-21T17:50:00Z","v":5853,"vw":32.152867},{"c":32.17,"h":32.185,"l":32.1664,"n":68,"o":32.185,"t":"2026-10-21T17:55:00Z","v":2830,"vw":32.177266},{"c":32.165,"h":32.1899,"l":32.16,"n":75,"o":32.1899,"t":"2026-10-21T18:00:00Z","v":3285,"vw":32.168179},{"c":32.16,"h":32.18,"l":32.16,"n":58,"o":32.165,"t":"2026-10-21T18:05:00Z","v":1774,"vw":32.168037},{"c":32.185,"h":32.185,"l":32.16,"n":102,"o":32.17,"t":"2026-10-21T18:10:00Z","v":4095,"vw":32.171756},{"c":32.17,"h":32.185,"l":32.17,"n":75,"o":32.185,"t":"2026-10-21T18:15:00Z","v":3360,"vw":32.175786},{"c":32.14,"h":32.17,"l":32.14,"n":97,"o":32.1501,"t":"2026-10-21T18:20:00Z","v":5256,"vw":32.153081},{"c":32.11,"h":32.15,"l":32.09,"n":118,"o":32.135,"t":"2026-10-21T18:25:00Z","v":6923,"vw":32.119743},{"c":32.1,"h":32.115,"l":32.09,"n":203,"o":32.115,"t":"2026-10-21T18:30:00Z","v":21268,"vw":32.100688},{"c":32.13,"h":32.14,"l":32.09,"n":122,"o":32.1,"t":"2026-10-21T18:35:00Z","v":10346,"vw":32.109815},{"c":32.14,"h":32.15,"l":32.13,"n":71,"o":32.13,"t":"2026-10-21T18:40:00Z","v":3738,"vw":32.139091},{"c":32.05,"h":32.155,"l":32.05,"n":127,"o":32.14,"t":"2026-10-21T18:45:00Z","v":6962,"vw":32.131214},{"c":32.04,"h":32.05,"l":32.03,"n":85,"o":32.05,"t":"2026-10-21T18:50:00Z","v":8208,"vw":32.043044},{"c":32.015,"h":32.04,"l":32.01,"n":158,"o":32.04,"t":"2026-10-21T18:55:00Z","v":6460,"vw":32.023381},{"c":31.98,"h":32.01,"l":31.94,"n":227,"o":32.01,"t":"2026-10-21T19:00:00Z","v":15180,"vw":31.988856},{"c":31.99,"h":32.015,"l":31.99,"n":107,"o":31.99,"t":"2026-10-21T19:05:00Z","v":4948,"vw":32.004149},{"c":31.995,"h":32.0001,"l":31.945,"n":115,"o":31.98,"t":"2026-10-21T19:10:00Z","v":5792,"vw":31.978164},{"c":32.1,"h":32.1,"l":32.01,"n":94,"o":32.01,"t":"2026-10-21T19:15:00Z","v":3714,"vw":32.0454},{"c":32.075,"h":32.09,"l":32.06,"n":130,"o":32.09,"t":"2026-10-21T19:20:00Z","v":7142,"vw":32.078337},{"c":32.12,"h":32.13,"l":32.07,"n":190,"o":32.08,"t":"2026-10-21T19:25:00Z","v":11201,"vw":32.099357},{"c":32.1,"h":32.12,"l":32.09,"n":156,"o":32.12,"t":"2026-10-21T19:30:00Z","v":9222,"vw":32.102665},{"c":32.11,"h":32.12,"l":32.09,"n":148,"o":32.105,"t":"2026-10-21T19:35:00Z","v":7744,"vw":32.113054},{"c":32.12,"h":32.13,"l":32.1,"n":190,"o":32.11,"t":"2026-10-21T19:40:00Z","v":12562,"vw":32.111361},{"c":32.12,"h":32.16,"l":32.12,"n":228,"o":32.13,"t":"2026-10-21T19:45:00Z","v":15059,"vw":32.135747},{"c":32.09,"h":32.12,"l":32.075,"n":316,"o":32.12,"t":"2026-10-21T19:50:00Z","v":18370,"vw":32.100425},{"c":32.065,"h":32.13,"l":32.05,"n":1330,"o":32.08,"t":"2026-10-21T19:55:00Z","v":95512,"vw":32.082222},{"c":32.06,"h":32.06,"l":32.06,"n":24,"o":32.06,"t":"2026-10-21T20:00:00Z","v":82736,"vw":32.06},{"c":32.0327,"h":32.0327,"l":32.0327,"n":1,"o":32.0327,"t":"2026-10-21T20:25:00Z","v":124,"vw":32.0327},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-21T23:35:00Z","v":250,"vw":32.05},{"c":32.3601,"h":32.3601,"l":32.3601,"n":1,"o":32.3601,"t":"2026-10-21T23:45:00Z","v":100,"vw":32.3601},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-21T23:50:00Z","v":199,"vw":32.03},{"c":31.84,"h":31.84,"l":31.74,"n":13,"o":31.74,"t":"2026-10-22T08:00:00Z","v":701,"vw":31.770068},{"c":31.35,"h":31.35,"l":31.25,"n":72,"o":31.27,"t":"2026-10-22T10:25:00Z","v":3891,"vw":31.267408},{"c":31.69,"h":31.69,"l":31.69,"n":8,"o":31.69,"t":"2026-10-22T11:00:00Z","v":1131,"vw":31.69},{"c":31.5,"h":31.52,"l":31.5,"n":13,"o":31.52,"t":"2026-10-22T12:50:00Z","v":1631,"vw":31.506019},{"c":31.38,"h":31.53,"l":31.35,"n":96,"o":31.51,"t":"2026-10-22T13:30:00Z","v":19630,"vw":31.48385},{"c":31.42,"h":31.42,"l":31.37,"n":98,"o":31.41,"t":"2026-10-22T13:35:00Z","v":7510,"vw":31.389159},{"c":31.37,"h":31.39,"l":31.3406,"n":67,"o":31.39,"t":"2026-10-22T13:40:00Z","v":3413,"vw":31.360664},{"c":31.4,"h":31.47,"l":31.4,"n":107,"o":31.42,"t":"2026-10-22T13:45:00Z","v":4456,"vw":31.419628},{"c":31.405,"h":31.45,"l":31.3654,"n":65,"o":31.45,"t":"2026-10-22T13:50:00Z","v":2900,"vw":31.4142},{"c":31.415,"h":31.53,"l":31.415,"n":174,"o":31.44,"t":"2026-10-22T13:55:00Z","v":9640,"vw":31.453393},{"c":31.4,"h":31.43,"l":31.39,"n":118,"o":31.42,"t":"2026-10-22T14:00:00Z","v":8315,"vw":31.410173},{"c":31.315,"h":31.385,"l":31.315,"n":122,"o":31.38,"t":"2026-10-22T14:05:00Z","v":6962,"vw":31.345},{"c":31.25,"h":31.34,"l":31.25,"n":253,"o":31.33,"t":"2026-10-22T14:10:00Z","v":18732,"vw":31.303744},{"c":31.28,"h":31.29,"l":31.22,"n":150,"o":31.24,"t":"2026-10-22T14:15:00Z","v":7357,"vw":31.264827},{"c":31.151,"h":31.26,"l":31.151,"n":123,"o":31.26,"t":"2026-10-22T14:20:00Z","v":7816,"vw":31.218903},{"c":31.14,"h":31.185,"l":31.12,"n":112,"o":31.18,"t":"2026-10-22T14:25:00Z","v":4186,"vw":31.142028},{"c":31.08,"h":31.14,"l":31.08,"n":103,"o":31.14,"t":"2026-10-22T14:30:00Z","v":4626,"vw":31.125433},{"c":31.08,"h":31.09,"l":31.0623,"n":164,"o":31.07,"t":"2026-10-22T14:35:00Z","v":8927,"vw":31.076745},{"c":31.12,"h":31.14,"l":31.09,"n":85,"o":31.09,"t":"2026-10-22T14:40:00Z","v":3455,"vw":31.120545},{"c":31.11,"h":31.12,"l":31.08,"n":143,"o":31.115,"t":"2026-10-22T14:45:00Z","v":6092,"vw":31.098478},{"c":31.085,"h":31.14,"l":31.085,"n":114,"o":31.11,"t":"2026-10-22T14:50:00Z","v":6210,"vw":31.099322},{"c":31.09,"h":31.125,"l":31.06,"n":162,"o":31.1,"t":"2026-10-22T14:55:00Z","v":8738,"vw":31.089786},{"c":31.095,"h":31.1,"l":31.0925,"n":40,"o":31.1,"t":"2026-10-22T15:00:00Z","v":1196,"vw":31.096019},{"c":31.03,"h":31.08,"l":31.03,"n":119,"o":31.08,"t":"2026-10-22T15:05:00Z","v":6142,"vw":31.050005},{"c":30.96,"h":31.03,"l":30.96,"n":225,"o":31.03,"t":"2026-10-22T15:10:00Z","v":14017,"vw":30.985442},{"c":31.04,"h":31.04,"l":30.96,"n":129,"o":30.96,"t":"2026-10-22T15:15:00Z","v":10126,"vw":31.004276},{"c":31.04,"h":31.07,"l":31.02,"n":113,"o":31.06,"t":"2026-10-22T15:20:00Z","v":6725,"vw":31.044613},{"c":31,"h":31.03,"l":31,"n":91,"o":31.03,"t":"2026-10-22T15:25:00Z","v":4604,"vw":31.011071},{"c":30.99,"h":31.015,"l":30.96,"n":129,"o":31,"t":"2026-10-22T15:30:00Z","v":4386,"vw":30.986932},{"c":30.99,"h":31,"l":30.98,"n":123,"o":31,"t":"2026-10-22T15:35:00Z","v":4893,"vw":30.988333},{"c":30.97,"h":31.008,"l":30.96,"n":201,"o":30.99,"t":"2026-10-22T15:40:00Z","v":12503,"vw":30.976847},{"c":30.98,"h":30.99,"l":30.96,"n":91,"o":30.97,"t":"2026-10-22T15:45:00Z","v":5475,"vw":30.972955},{"c":31.0276,"h":31.0404,"l":30.985,"n":101,"o":30.985,"t":"2026-10-22T15:50:00Z","v":2834,"vw":31.016098},{"c":31.05,"h":31.06,"l":31.02,"n":102,"o":31.02,"t":"2026-10-22T15:55:00Z","v":6746,"vw":31.0408},{"c":31.055,"h":31.09,"l":31.05,"n":118,"o":31.08,"t":"2026-10-22T16:00:00Z","v":3458,"vw":31.068283},{"c":31.08,"h":31.08,"l":31.055,"n":36,"o":31.055,"t":"2026-10-22T16:05:00Z","v":1301,"vw":31.069848},{"c":31.0978,"h":31.0978,"l":31.08,"n":39,"o":31.09,"t":"2026-10-22T16:10:00Z","v":1601,"vw":31.087649},{"c":31.125,"h":31.125,"l":31.07,"n":155,"o":31.07,"t":"2026-10-22T16:15:00Z","v":7517,"vw":31.101142},{"c":31.125,"h":31.15,"l":31.115,"n":81,"o":31.125,"t":"2026-10-22T16:20:00Z","v":4429,"vw":31.12703},{"c":31.0805,"h":31.12,"l":31.0801,"n":87,"o":31.12,"t":"2026-10-22T16:25:00Z","v":3457,"vw":31.102153},{"c":31.06,"h":31.085,"l":31.04,"n":98,"o":31.085,"t":"2026-10-22T16:30:00Z","v":3511,"vw":31.052709},{"c":31.03,"h":31.065,"l":31.03,"n":67,"o":31.0404,"t":"2026-10-22T16:35:00Z","v":4733,"vw":31.051031},{"c":31,"h":31.0497,"l":31,"n":96,"o":31.035,"t":"2026-10-22T16:40:00Z","v":4333,"vw":31.023745},{"c":30.97,"h":31,"l":30.97,"n":78,"o":31,"t":"2026-10-22T16:45:00Z","v":3634,"vw":30.98385},{"c":30.97,"h":30.98,"l":30.95,"n":108,"o":30.96,"t":"2026-10-22T16:50:00Z","v":3938,"vw":30.965985},{"c":30.96,"h":30.9778,"l":30.955,"n":116,"o":30.97,"t":"2026-10-22T16:55:00Z","v":7126,"vw":30.96751},{"c":30.915,"h":30.97,"l":30.915,"n":157,"o":30.97,"t":"2026-10-22T17:00:00Z","v":7495,"vw":30.960815},{"c":30.9,"h":30.925,"l":30.9,"n":120,"o":30.92,"t":"2026-10-22T17:05:00Z","v":5097,"vw":30.908049},{"c":30.9201,"h":30.94,"l":30.91,"n":60,"o":30.91,"t":"2026-10-22T17:10:00Z","v":2522,"vw":30.924713},{"c":30.94,"h":30.955,"l":30.93,"n":100,"o":30.94,"t":"2026-10-22T17:15:00Z","v":4571,"vw":30.940189},{"c":30.93,"h":30.95,"l":30.9201,"n":97,"o":30.93,"t":"2026-10-22T17:20:00Z","v":3036,"vw":30.933661},{"c":30.94,"h":30.94,"l":30.93,"n":93,"o":30.935,"t":"2026-10-22T17:25:00Z","v":2760,"vw":30.937868},{"c":30.96,"h":30.96,"l":30.93,"n":81,"o":30.93,"t":"2026-10-22T17:30:00Z","v":4443,"vw":30.946214},{"c":30.92,"h":30.97,"l":30.92,"n":93,"o":30.97,"t":"2026-10-22T17:35:00Z","v":3725,"vw":30.939003},{"c":30.94,"h":30.945,"l":30.92,"n":140,"o":30.92,"t":"2026-10-22T17:40:00Z","v":7316,"vw":30.930014},{"c":30.94,"h":30.95,"l":30.94,"n":64,"o":30.945,"t":"2026-10-22T17:45:00Z","v":2215,"vw":30.946412},{"c":30.95,"h":30.95,"l":30.93,"n":120,"o":30.93,"t":"2026-10-22T17:50:00Z","v":6507,"vw":30.943087},{"c":30.93,"h":30.95,"l":30.93,"n":86,"o":30.94,"t":"2026-10-22T17:55:00Z","v":3144,"vw":30.939124},{"c":30.89,"h":30.93,"l":30.8643,"n":197,"o":30.93,"t":"2026-10-22T18:00:00Z","v":7362,"vw":30.889121},{"c":30.885,"h":30.92,"l":30.885,"n":136,"o":30.89,"t":"2026-10-22T18:05:00Z","v":5579,"vw":30.898437},{"c":30.72,"h":30.875,"l":30.69,"n":792,"o":30.87,"t":"2026-10-22T18:10:00Z","v":71913,"vw":30.75249},{"c":30.755,"h":30.755,"l":30.63,"n":453,"o":30.73,"t":"2026-10-22T18:15:00Z","v":30696,"vw":30.685045},{"c":30.735,"h":30.755,"l":30.7,"n":256,"o":30.755,"t":"2026-10-22T18:20:00Z","v":20331,"vw":30.727876},{"c":30.76,"h":30.77,"l":30.69,"n":318,"o":30.735,"t":"2026-10-22T18:25:00Z","v":18373,"vw":30.739857},{"c":30.715,"h":30.755,"l":30.7,"n":257,"o":30.755,"t":"2026-10-22T18:30:00Z","v":14702,"vw":30.727228},{"c":30.735,"h":30.735,"l":30.705,"n":138,"o":30.705,"t":"2026-10-22T18:35:00Z","v":5594,"vw":30.717271},{"c":30.755,"h":30.755,"l":30.71,"n":178,"o":30.72,"t":"2026-10-22T18:40:00Z","v":8453,"vw":30.72228},{"c":30.8,"h":30.8,"l":30.75,"n":180,"o":30.755,"t":"2026-10-22T18:45:00Z","v":10416,"vw":30.773227},{"c":30.76,"h":30.825,"l":30.71,"n":248,"o":30.7901,"t":"2026-10-22T18:50:00Z","v":15687,"vw":30.754961},{"c":30.71,"h":30.77,"l":30.71,"n":189,"o":30.77,"t":"2026-10-22T18:55:00Z","v":9035,"vw":30.745494},{"c":30.73,"h":30.73,"l":30.675,"n":154,"o":30.71,"t":"2026-10-22T19:00:00Z","v":11145,"vw":30.698115},{"c":30.78,"h":30.8,"l":30.73,"n":163,"o":30.73,"t":"2026-10-22T19:05:00Z","v":12437,"vw":30.763688},{"c":30.77,"h":30.855,"l":30.77,"n":267,"o":30.79,"t":"2026-10-22T19:10:00Z","v":20010,"vw":30.811179},{"c":30.74,"h":30.77,"l":30.72,"n":207,"o":30.77,"t":"2026-10-22T19:15:00Z","v":12365,"vw":30.747439},{"c":30.72,"h":30.77,"l":30.6834,"n":194,"o":30.73,"t":"2026-10-22T19:20:00Z","v":11753,"vw":30.73427},{"c":30.8,"h":30.8,"l":30.71,"n":224,"o":30.71,"t":"2026-10-22T19:25:00Z","v":13465,"vw":30.74685},{"c":30.76,"h":30.83,"l":30.75,"n":383,"o":30.79,"t":"2026-10-22T19:30:00Z","v":34262,"vw":30.779261},{"c":30.785,"h":30.789,"l":30.73,"n":287,"o":30.75,"t":"2026-10-22T19:35:00Z","v":17372,"vw":30.750975},{"c":30.72,"h":30.78,"l":30.715,"n":428,"o":30.77,"t":"2026-10-22T19:40:00Z","v":37867,"vw":30.749537},{"c":30.74,"h":30.74,"l":30.655,"n":472,"o":30.71,"t":"2026-10-22T19:45:00Z","v":42406,"vw":30.706189},{"c":30.78,"h":30.84,"l":30.72,"n":702,"o":30.72,"t":"2026-10-22T19:50:00Z","v":55002,"vw":30.790294},{"c":30.82,"h":30.85,"l":30.75,"n":1488,"o":30.77,"t":"2026-10-22T19:55:00Z","v":109776,"vw":30.815698},{"c":30.83,"h":30.83,"l":30.83,"n":23,"o":30.83,"t":"2026-10-22T20:00:00Z","v":116996,"vw":30.83},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-10-22T21:15:00Z","v":164,"vw":30.66},{"c":30.82,"h":30.82,"l":30.82,"n":3,"o":30.82,"t":"2026-10-22T23:00:00Z","v":210,"vw":30.82},{"c":30.8039,"h":30.8039,"l":30.79,"n":2,"o":30.79,"t":"2026-10-22T23:35:00Z","v":200,"vw":30.79695},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-22T23:55:00Z","v":100,"vw":30.73}],"history":[{"c":22.75,"h":22.83,"l":22.725,"n":2304,"o":22.83,"t":"2024-10-21T04:00:00Z","v":166023,"vw":22.775971},{"c":23.23,"h":23.26,"l":23.05,"n":2663,"o":23.05,"t":"2024-10-22T04:00:00Z","v":224059,"vw":23.203188},{"c":22.85,"h":22.91,"l":22.74,"n":2522,"o":22.78,"t":"2024-10-23T04:00:00Z","v":176583,"vw":22.814791},{"c":23.1,"h":23.15,"l":23.04,"n":2273,"o":23.12,"t":"2024-10-24T04:00:00Z","v":118032,"vw":23.081867},{"c":23.06,"h":23.16,"l":23.028,"n":2052,"o":23.12,"t":"2024-10-25T04:00:00Z","v":216410,"vw":23.077946},{"c":22.98,"h":23.12,"l":22.96,"n":2426,"o":23.11,"t":"2024-10-28T04:00:00Z","v":188196,"vw":23.001345},{"c":22.8,"h":23.03,"l":22.8,"n":2725,"o":22.92,"t":"2024-10-29T04:00:00Z","v":202179,"vw":22.86358},{"c":22.79,"h":22.86,"l":22.745,"n":3576,"o":22.75,"t":"2024-10-30T04:00:00Z","v":306810,"vw":22.799924},{"c":22.76,"h":22.87,"l":22.695,"n":3580,"o":22.85,"t":"2024-10-31T04:00:00Z","v":252699,"vw":22.766379},{"c":22.74,"h":22.92,"l":22.73,"n":2909,"o":22.85,"t":"2024-11-01T04:00:00Z","v":198702,"vw":22.783885},{"c":22.83,"h":22.89,"l":22.77,"n":2537,"o":22.86,"t":"2024-11-04T05:00:00Z","v":160510,"vw":22.828777},{"c":22.71,"h":22.75,"l":22.62,"n":3270,"o":22.74,"t":"2024-11-05T05:00:00Z","v":187093,"vw":22.690487},{"c":22.38,"h":22.65,"l":22.38,"n":4894,"o":22.61,"t":"2024-11-06T05:00:00Z","v":310000,"vw":22.468321},{"c":22.91,"h":23.185,"l":22.895,"n":4400,"o":23.07,"t":"2024-11-07T05:00:00Z","v":325604,"vw":22.981584},{"c":22.24,"h":22.56,"l":22.205,"n":3133,"o":22.25,"t":"2024-11-08T05:00:00Z","v":188940,"vw":22.275204},{"c":22.22,"h":22.32,"l":22.17,"n":2523,"o":22.26,"t":"2024-11-11T05:00:00Z","v":151552,"vw":22.234493},{"c":22.16,"h":22.2,"l":22.1,"n":3360,"o":22.1,"t":"2024-11-12T05:00:00Z","v":241127,"vw":22.153185},{"c":22.22,"h":22.29,"l":22.09,"n":2922,"o":22.09,"t":"2024-11-13T05:00:00Z","v":185661,"vw":22.212608},{"c":22.37,"h":22.385,"l":22.245,"n":3338,"o":22.28,"t":"2024-11-14T05:00:00Z","v":275028,"vw":22.327618},{"c":22.29,"h":22.33,"l":22.13,"n":2347,"o":22.33,"t":"2024-11-15T05:00:00Z","v":155786,"vw":22.235},{"c":22.23,"h":22.27,"l":22.05,"n":2602,"o":22.05,"t":"2024-11-18T05:00:00Z","v":152815,"vw":22.217171},{"c":22.25,"h":22.3301,"l":22.15,"n":2824,"o":22.18,"t":"2024-11-19T05:00:00Z","v":202918,"vw":22.269909},{"c":22.62,"h":22.65,"l":22.44,"n":2674,"o":22.44,"t":"2024-11-20T05:00:00Z","v":229517,"vw":22.591719},{"c":22.66,"h":22.67,"l":22.51,"n":3692,"o":22.62,"t":"2024-11-21T05:00:00Z","v":234860,"vw":22.632026},{"c":22.78,"h":22.865,"l":22.65,"n":3357,"o":22.74,"t":"2024-11-22T05:00:00Z","v":228062,"vw":22.788034},{"c":22.81,"h":22.9,"l":22.75,"n":4134,"o":22.9,"t":"2024-11-25T05:00:00Z","v":296555,"vw":22.818368},{"c":23.25,"h":23.26,"l":23.11,"n":3581,"o":23.16,"t":"2024-11-26T05:00:00Z","v":255371,"vw":23.21927},{"c":24.27,"h":24.3399,"l":24.08,"n":3935,"o":24.13,"t":"2024-11-27T05:00:00Z","v":306432,"vw":24.256863},{"c":24.22,"h":24.34,"l":24.21,"n":2120,"o":24.26,"t":"2024-11-29T05:00:00Z","v":135845,"vw":24.243233},{"c":23.93,"h":24.05,"l":23.92,"n":3678,"o":24.01,"t":"2024-12-02T05:00:00Z","v":192974,"vw":23.966826},{"c":23.54,"h":23.635,"l":23.12,"n":8773,"o":23.16,"t":"2024-12-03T05:00:00Z","v":650402,"vw":23.481718},{"c":23.19,"h":23.41,"l":23.135,"n":5529,"o":23.37,"t":"2024-12-04T05:00:00Z","v":384145,"vw":23.192469},{"c":22.79,"h":23.07,"l":22.74,"n":2766,"o":23.07,"t":"2024-12-05T05:00:00Z","v":162461,"vw":22.843343},{"c":22.52,"h":22.84,"l":22.465,"n":3682,"o":22.84,"t":"2024-12-06T05:00:00Z","v":222776,"vw":22.529897},{"c":22.26,"h":22.44,"l":22.26,"n":3905,"o":22.34,"t":"2024-12-09T05:00:00Z","v":215643,"vw":22.340255},{"c":21.78,"h":22.06,"l":21.78,"n":4932,"o":22,"t":"2024-12-10T05:00:00Z","v":436065,"vw":21.85928},{"c":21.91,"h":21.985,"l":21.77,"n":3417,"o":21.77,"t":"2024-12-11T05:00:00Z","v":276020,"vw":21.935648},{"c":21.85,"h":22.01,"l":21.81,"n":3137,"o":21.92,"t":"2024-12-12T05:00:00Z","v":424990,"vw":21.84517},{"c":22.19,"h":22.215,"l":22.05,"n":3061,"o":22.11,"t":"2024-12-13T05:00:00Z","v":186382,"vw":22.162652},{"c":22.18,"h":22.34,"l":22.18,"n":3164,"o":22.19,"t":"2024-12-16T05:00:00Z","v":143266,"vw":22.234335},{"c":21.95,"h":22.19,"l":21.935,"n":3751,"o":22.19,"t":"2024-12-17T05:00:00Z","v":287087,"vw":22.000479},{"c":21.84,"h":22.29,"l":21.8,"n":4309,"o":22.03,"t":"2024-12-18T05:00:00Z","v":444148,"vw":21.99925},{"c":21.77,"h":21.92,"l":21.685,"n":4344,"o":21.85,"t":"2024-12-19T05:00:00Z","v":291230,"vw":21.775874},{"c":21.57,"h":21.7,"l":21.52,"n":2630,"o":21.67,"t":"2024-12-20T05:00:00Z","v":231489,"vw":21.595521},{"c":21.63,"h":21.83,"l":21.52,"n":2771,"o":21.52,"t":"2024-12-23T05:00:00Z","v":138569,"vw":21.592285},{"c":21.66,"h":21.7168,"l":21.58,"n":1574,"o":21.63,"t":"2024-12-24T05:00:00Z","v":77697,"vw":21.65779},{"c":21.48,"h":21.685,"l":21.47,"n":2628,"o":21.62,"t":"2024-12-26T05:00:00Z","v":151217,"vw":21.543312},{"c":21.49,"h":21.5,"l":21.2872,"n":3149,"o":21.4,"t":"2024-12-27T05:00:00Z","v":235517,"vw":21.419817},{"c":21.23,"h":21.245,"l":21.085,"n":2933,"o":21.19,"t":"2024-12-30T05:00:00Z","v":334908,"vw":21.193628},{"c":21.04,"h":21.27,"l":20.97,"n":3808,"o":21.22,"t":"2024-12-31T05:00:00Z","v":253926,"vw":21.058059},{"c":21.17,"h":21.32,"l":21.145,"n":2620,"o":21.27,"t":"2025-01-02T05:00:00Z","v":152922,"vw":21.200647},{"c":21.41,"h":21.45,"l":21.21,"n":3924,"o":21.21,"t":"2025-01-03T05:00:00Z","v":176582,"vw":21.40256},{"c":21,"h":21.21,"l":21,"n":3678,"o":21.21,"t":"2025-01-06T05:00:00Z","v":193483,"vw":21.047289},{"c":21.23,"h":21.44,"l":21.17,"n":3614,"o":21.25,"t":"2025-01-07T05:00:00Z","v":280590,"vw":21.276644},{"c":21.25,"h":21.38,"l":21.07,"n":3014,"o":21.23,"t":"2025-01-08T05:00:00Z","v":192030,"vw":21.212107},{"c":20.91,"h":21.0535,"l":20.845,"n":3425,"o":21.04,"t":"2025-01-10T05:00:00Z","v":255470,"vw":20.900354},{"c":21.46,"h":21.495,"l":20.94,"n":3746,"o":21.04,"t":"2025-01-13T05:00:00Z","v":231385,"vw":21.392728},{"c":21.2,"h":21.51,"l":21.16,"n":4031,"o":21.45,"t":"2025-01-14T05:00:00Z","v":341654,"vw":21.281058},{"c":21.21,"h":21.4,"l":21.2,"n":3365,"o":21.4,"t":"2025-01-15T05:00:00Z","v":221773,"vw":21.282947},{"c":21.16,"h":21.24,"l":21.13,"n":3310,"o":21.2,"t":"2025-01-16T05:00:00Z","v":188082,"vw":21.170928},{"c":21.38,"h":21.41,"l":21.28,"n":2892,"o":21.29,"t":"2025-01-17T05:00:00Z","v":150936,"vw":21.355143},{"c":21.39,"h":21.49,"l":21.335,"n":3254,"o":21.49,"t":"2025-01-21T05:00:00Z","v":244354,"vw":21.392254},{"c":21.11,"h":21.265,"l":21.08,"n":3675,"o":21.26,"t":"2025-01-22T05:00:00Z","v":249066,"vw":21.17174},{"c":21.36,"h":21.4,"l":21.15,"n":2549,"o":21.32,"t":"2025-01-23T05:00:00Z","v":214811,"vw":21.313018},{"c":21.42,"h":21.48,"l":21.29,"n":2769,"o":21.41,"t":"2025-01-24T05:00:00Z","v":165819,"vw":21.416299},{"c":21.84,"h":21.84,"l":21.3815,"n":2998,"o":21.47,"t":"2025-01-27T05:00:00Z","v":202918,"vw":21.730226},{"c":21.67,"h":21.87,"l":21.6,"n":2874,"o":21.8,"t":"2025-01-28T05:00:00Z","v":178094,"vw":21.669151},{"c":21.59,"h":21.84,"l":21.565,"n":2840,"o":21.74,"t":"2025-01-29T05:00:00Z","v":195738,"vw":21.667604},{"c":21.5,"h":21.79,"l":21.48,"n":3028,"o":21.7,"t":"2025-01-30T05:00:00Z","v":163613,"vw":21.587985},{"c":21.33,"h":21.54,"l":21.24,"n":3671,"o":21.47,"t":"2025-01-31T05:00:00Z","v":206071,"vw":21.356006},{"c":21.45,"h":21.5649,"l":21.229,"n":3478,"o":21.27,"t":"2025-02-03T05:00:00Z","v":194099,"vw":21.448996},{"c":21.37,"h":21.552,"l":21.365,"n":3346,"o":21.49,"t":"2025-02-04T05:00:00Z","v":210326,"vw":21.436388},{"c":21.46,"h":21.57,"l":21.39,"n":2388,"o":21.45,"t":"2025-02-05T05:00:00Z","v":141617,"vw":21.479944},{"c":21.53,"h":21.655,"l":21.4,"n":2457,"o":21.54,"t":"2025-02-06T05:00:00Z","v":156074,"vw":21.476932},{"c":21.15,"h":21.4,"l":21.07,"n":2801,"o":21.4,"t":"2025-02-07T05:00:00Z","v":165214,"vw":21.181119},{"c":21.27,"h":21.28,"l":21.082,"n":4195,"o":21.22,"t":"2025-02-10T05:00:00Z","v":219670,"vw":21.207477},{"c":21.59,"h":21.72,"l":21.28,"n":2151,"o":21.28,"t":"2025-02-11T05:00:00Z","v":175942,"vw":21.581738},{"c":21.51,"h":21.57,"l":21.38,"n":2497,"o":21.55,"t":"2025-02-12T05:00:00Z","v":134546,"vw":21.489994},{"c":21.81,"h":21.86,"l":21.555,"n":2712,"o":21.58,"t":"2025-02-13T05:00:00Z","v":182939,"vw":21.780404},{"c":21.86,"h":21.95,"l":21.83,"n":3144,"o":21.87,"t":"2025-02-14T05:00:00Z","v":147823,"vw":21.867519},{"c":21.82,"h":21.96,"l":21.689,"n":3319,"o":21.86,"t":"2025-02-18T05:00:00Z","v":250455,"vw":21.790117},{"c":22.4,"h":22.43,"l":22.2,"n":2857,"o":22.2,"t":"2025-02-19T05:00:00Z","v":233904,"vw":22.342055},{"c":23.05,"h":23.067,"l":22.75,"n":3661,"o":22.75,"t":"2025-02-20T05:00:00Z","v":309169,"vw":22.982763},{"c":22.7,"h":22.86,"l":22.64,"n":4774,"o":22.86,"t":"2025-02-21T05:00:00Z","v":307014,"vw":22.73285},{"c":22.84,"h":22.98,"l":22.7,"n":2717,"o":22.7,"t":"2025-02-24T05:00:00Z","v":185567,"vw":22.885149},{"c":22.96,"h":22.98,"l":22.75,"n":5543,"o":22.75,"t":"2025-02-25T05:00:00Z","v":423722,"vw":22.91827},{"c":22.73,"h":22.815,"l":22.61,"n":5610,"o":22.77,"t":"2025-02-26T05:00:00Z","v":409387,"vw":22.711094},{"c":22.24,"h":22.42,"l":22.14,"n":6428,"o":22.31,"t":"2025-02-27T05:00:00Z","v":577896,"vw":22.23563},{"c":21.89,"h":21.92,"l":21.62,"n":6034,"o":21.65,"t":"2025-02-28T05:00:00Z","v":575746,"vw":21.830286},{"c":21.67,"h":22.06,"l":21.62,"n":5395,"o":21.94,"t":"2025-03-03T05:00:00Z","v":449049,"vw":21.790011},{"c":21.42,"h":21.679,"l":21.28,"n":7211,"o":21.67,"t":"2025-03-04T05:00:00Z","v":554868,"vw":21.423922},{"c":21.9,"h":21.94,"l":21.68,"n":3224,"o":21.68,"t":"2025-03-05T05:00:00Z","v":283469,"vw":21.840351},{"c":21.59,"h":21.81,"l":21.49,"n":4083,"o":21.81,"t":"2025-03-06T05:00:00Z","v":294266,"vw":21.602345},{"c":21.46,"h":21.56,"l":21.41,"n":5156,"o":21.51,"t":"2025-03-07T05:00:00Z","v":363181,"vw":21.470235},{"c":21.09,"h":21.369,"l":21.06,"n":5114,"o":21.34,"t":"2025-03-10T04:00:00Z","v":336268,"vw":21.164363},{"c":21.34,"h":21.375,"l":21.14,"n":5158,"o":21.16,"t":"2025-03-11T04:00:00Z","v":367595,"vw":21.284339},{"c":21.49,"h":21.57,"l":21.34,"n":3523,"o":21.43,"t":"2025-03-12T04:00:00Z","v":273343,"vw":21.472259},{"c":21.49,"h":21.52,"l":21.32,"n":3154,"o":21.43,"t":"2025-03-13T04:00:00Z","v":229353,"vw":21.471279},{"c":21.4,"h":21.46,"l":21.24,"n":4157,"o":21.46,"t":"2025-03-14T04:00:00Z","v":335946,"vw":21.356801},{"c":21.68,"h":21.75,"l":21.5,"n":3323,"o":21.52,"t":"2025-03-17T04:00:00Z","v":271941,"vw":21.677546},{"c":21.5,"h":21.62,"l":21.4,"n":3976,"o":21.62,"t":"2025-03-18T04:00:00Z","v":273710,"vw":21.474557},{"c":21.64,"h":21.7,"l":21.455,"n":3128,"o":21.61,"t":"2025-03-19T04:00:00Z","v":271481,"vw":21.588554},{"c":21.29,"h":21.61,"l":21.255,"n":3433,"o":21.61,"t":"2025-03-20T04:00:00Z","v":212498,"vw":21.320075},{"c":21.37,"h":21.4,"l":21.22,"n":4447,"o":21.28,"t":"2025-03-21T04:00:00Z","v":361436,"vw":21.316746},{"c":21.18,"h":21.4098,"l":21.1,"n":4975,"o":21.4,"t":"2025-03-24T04:00:00Z","v":754264,"vw":21.173022},{"c":21.29,"h":21.4,"l":21.27,"n":3021,"o":21.27,"t":"2025-03-25T04:00:00Z","v":323056,"vw":21.326055},{"c":21.29,"h":21.375,"l":21.21,"n":3305,"o":21.33,"t":"2025-03-26T04:00:00Z","v":214888,"vw":21.310534},{"c":21.4,"h":21.465,"l":21.23,"n":5668,"o":21.34,"t":"2025-03-27T04:00:00Z","v":409703,"vw":21.393276},{"c":21.16,"h":21.42,"l":21.09,"n":3337,"o":21.42,"t":"2025-03-28T04:00:00Z","v":241560,"vw":21.18142},{"c":21.26,"h":21.26,"l":21,"n":4223,"o":21.1,"t":"2025-03-31T04:00:00Z","v":381061,"vw":21.190404},{"c":21.19,"h":21.24,"l":21.04,"n":5501,"o":21.24,"t":"2025-04-01T04:00:00Z","v":434170,"vw":21.148678},{"c":21.3,"h":21.335,"l":21.12,"n":5187,"o":21.15,"t":"2025-04-02T04:00:00Z","v":299563,"vw":21.266502},{"c":21.62,"h":21.73,"l":21.19,"n":7563,"o":21.19,"t":"2025-04-03T04:00:00Z","v":682562,"vw":21.587442},{"c":21.16,"h":21.74,"l":21.01,"n":7128,"o":21.22,"t":"2025-04-04T04:00:00Z","v":578975,"vw":21.229013},{"c":21.08,"h":21.44,"l":20.75,"n":7174,"o":21,"t":"2025-04-07T04:00:00Z","v":653149,"vw":21.107024},{"c":20.46,"h":21.43,"l":20.38,"n":7289,"o":21.28,"t":"2025-04-08T04:00:00Z","v":530416,"vw":20.619133},{"c":21.34,"h":21.3494,"l":20.28,"n":7857,"o":20.34,"t":"2025-04-09T04:00:00Z","v":699131,"vw":20.869328},{"c":21.16,"h":21.43,"l":20.91,"n":7231,"o":21.09,"t":"2025-04-10T04:00:00Z","v":509028,"vw":21.185793},{"c":22.19,"h":22.27,"l":21.545,"n":5617,"o":21.545,"t":"2025-04-11T04:00:00Z","v":468400,"vw":22.032763},{"c":22.02,"h":22.12,"l":21.745,"n":5596,"o":21.97,"t":"2025-04-14T04:00:00Z","v":409637,"vw":21.994225},{"c":22.11,"h":22.21,"l":22.03,"n":4921,"o":22.14,"t":"2025-04-15T04:00:00Z","v":505167,"vw":22.131203},{"c":22.72,"h":22.72,"l":22.39,"n":5146,"o":22.43,"t":"2025-04-16T04:00:00Z","v":345211,"vw":22.640537},{"c":22.89,"h":22.995,"l":22.73,"n":4758,"o":22.77,"t":"2025-04-17T04:00:00Z","v":321287,"vw":22.905261},{"c":22.9,"h":22.98,"l":22.75,"n":4596,"o":22.98,"t":"2025-04-21T04:00:00Z","v":291164,"vw":22.844355},{"c":23.18,"h":23.225,"l":23,"n":4964,"o":23.04,"t":"2025-04-22T04:00:00Z","v":378015,"vw":23.144336},{"c":22.68,"h":22.81,"l":22.56,"n":5767,"o":22.65,"t":"2025-04-23T04:00:00Z","v":391890,"vw":22.681278},{"c":22.71,"h":22.815,"l":22.5,"n":4354,"o":22.67,"t":"2025-04-24T04:00:00Z","v":360656,"vw":22.722469},{"c":22.43,"h":22.6,"l":22.31,"n":4263,"o":22.59,"t":"2025-04-25T04:00:00Z","v":350900,"vw":22.420201},{"c":21.14,"h":21.155,"l":20.885,"n":6513,"o":21.02,"t":"2025-04-28T04:00:00Z","v":521629,"vw":21.058224},{"c":21.02,"h":21.12,"l":20.955,"n":6189,"o":21.1,"t":"2025-04-29T04:00:00Z","v":635373,"vw":21.014856},{"c":21.59,"h":21.75,"l":21.11,"n":5089,"o":21.42,"t":"2025-04-30T04:00:00Z","v":461107,"vw":21.484555},{"c":21.28,"h":21.63,"l":21.245,"n":4272,"o":21.59,"t":"2025-05-01T04:00:00Z","v":361968,"vw":21.337625},{"c":21.49,"h":21.515,"l":21.23,"n":6216,"o":21.36,"t":"2025-05-02T04:00:00Z","v":463552,"vw":21.432195},{"c":21.82,"h":21.86,"l":21.48,"n":2966,"o":21.64,"t":"2025-05-05T04:00:00Z","v":267998,"vw":21.769453},{"c":21.79,"h":21.91,"l":21.53,"n":5569,"o":21.85,"t":"2025-05-06T04:00:00Z","v":711579,"vw":21.760518},{"c":20.89,"h":21.35,"l":20.815,"n":7022,"o":21.17,"t":"2025-05-07T04:00:00Z","v":678776,"vw":21.004135},{"c":21.06,"h":21.27,"l":20.91,"n":4479,"o":20.91,"t":"2025-05-08T04:00:00Z","v":511189,"vw":21.102394},{"c":20.79,"h":21.05,"l":20.7,"n":5935,"o":21.02,"t":"2025-05-09T04:00:00Z","v":495469,"vw":20.811874},{"c":20,"h":20.65,"l":20,"n":8277,"o":20.62,"t":"2025-05-12T04:00:00Z","v":683001,"vw":20.258068},{"c":20.18,"h":20.18,"l":19.84,"n":7540,"o":20,"t":"2025-05-13T04:00:00Z","v":653039,"vw":20.049067},{"c":20.09,"h":20.3398,"l":20.09,"n":5858,"o":20.25,"t":"2025-05-14T04:00:00Z","v":425120,"vw":20.172351},{"c":20.32,"h":20.355,"l":20.07,"n":5348,"o":20.18,"t":"2025-05-15T04:00:00Z","v":397992,"vw":20.276873},{"c":20.54,"h":20.66,"l":20.46,"n":6533,"o":20.55,"t":"2025-05-16T04:00:00Z","v":621299,"vw":20.554165},{"c":20.56,"h":20.59,"l":20.05,"n":4171,"o":20.05,"t":"2025-05-19T04:00:00Z","v":353948,"vw":20.477176},{"c":20.54,"h":20.66,"l":20.5,"n":4331,"o":20.64,"t":"2025-05-20T04:00:00Z","v":338287,"vw":20.589658},{"c":20.68,"h":20.8,"l":20.52,"n":6358,"o":20.52,"t":"2025-05-21T04:00:00Z","v":455055,"vw":20.66468},{"c":20.37,"h":20.58,"l":20.36,"n":3958,"o":20.55,"t":"2025-05-22T04:00:00Z","v":286054,"vw":20.39094},{"c":20.54,"h":20.57,"l":20.36,"n":4013,"o":20.48,"t":"2025-05-23T04:00:00Z","v":345605,"vw":20.495047},{"c":20.72,"h":20.84,"l":20.64,"n":4541,"o":20.74,"t":"2025-05-27T04:00:00Z","v":418822,"vw":20.725343},{"c":20.7,"h":20.82,"l":20.69,"n":4857,"o":20.79,"t":"2025-05-28T04:00:00Z","v":389734,"vw":20.743223},{"c":20.8,"h":20.84,"l":20.665,"n":4177,"o":20.67,"t":"2025-05-29T04:00:00Z","v":339852,"vw":20.770367},{"c":20.54,"h":20.73,"l":20.48,"n":3903,"o":20.73,"t":"2025-05-30T04:00:00Z","v":360566,"vw":20.534707},{"c":20.68,"h":20.79,"l":20.45,"n":4363,"o":20.55,"t":"2025-06-02T04:00:00Z","v":462461,"vw":20.629633},{"c":20.68,"h":20.91,"l":20.61,"n":3711,"o":20.63,"t":"2025-06-03T04:00:00Z","v":308530,"vw":20.694118},{"c":21.18,"h":21.22,"l":20.86,"n":5403,"o":20.91,"t":"2025-06-04T04:00:00Z","v":658741,"vw":21.104466},{"c":21.26,"h":21.435,"l":21.24,"n":4933,"o":21.41,"t":"2025-06-05T04:00:00Z","v":433328,"vw":21.299282},{"c":21.3,"h":21.38,"l":21.12,"n":4222,"o":21.24,"t":"2025-06-06T04:00:00Z","v":555498,"vw":21.245444},{"c":21.62,"h":21.72,"l":21.51,"n":5102,"o":21.53,"t":"2025-06-09T04:00:00Z","v":469039,"vw":21.639248},{"c":21.47,"h":21.595,"l":21.335,"n":4096,"o":21.47,"t":"2025-06-10T04:00:00Z","v":339149,"vw":21.457249},{"c":21.63,"h":21.71,"l":21.58,"n":4512,"o":21.69,"t":"2025-06-11T04:00:00Z","v":464858,"vw":21.644829},{"c":21.96,"h":22.02,"l":21.77,"n":5578,"o":21.94,"t":"2025-06-12T04:00:00Z","v":545697,"vw":21.965588},{"c":21.94,"h":21.99,"l":21.85,"n":5924,"o":21.95,"t":"2025-06-13T04:00:00Z","v":493190,"vw":21.918313},{"c":22.37,"h":22.54,"l":22.18,"n":6006,"o":22.18,"t":"2025-06-16T04:00:00Z","v":632160,"vw":22.390715},{"c":22.03,"h":22.37,"l":22.03,"n":5169,"o":22.32,"t":"2025-06-17T04:00:00Z","v":412387,"vw":22.160907},{"c":22.12,"h":22.23,"l":22.08,"n":5907,"o":22.12,"t":"2025-06-18T04:00:00Z","v":640464,"vw":22.158649},{"c":22.55,"h":22.65,"l":22.475,"n":6729,"o":22.61,"t":"2025-06-20T04:00:00Z","v":828442,"vw":22.573951},{"c":22.53,"h":22.54,"l":22.22,"n":6582,"o":22.41,"t":"2025-06-23T04:00:00Z","v":837467,"vw":22.399665},{"c":23.04,"h":23.19,"l":22.895,"n":7383,"o":22.95,"t":"2025-06-24T04:00:00Z","v":917228,"vw":23.003091},{"c":22.88,"h":22.91,"l":22.76,"n":6281,"o":22.89,"t":"2025-06-25T04:00:00Z","v":793025,"vw":22.849161},{"c":23.11,"h":23.175,"l":22.905,"n":6619,"o":23.01,"t":"2025-06-26T04:00:00Z","v":555608,"vw":23.059235},{"c":22.94,"h":23.05,"l":22.855,"n":6131,"o":22.9,"t":"2025-06-27T04:00:00Z","v":543369,"vw":22.950652},{"c":23.35,"h":23.37,"l":23.11,"n":4865,"o":23.11,"t":"2025-06-30T04:00:00Z","v":502766,"vw":23.306485},{"c":23.68,"h":23.78,"l":23.51,"n":5261,"o":23.51,"t":"2025-07-01T04:00:00Z","v":480811,"vw":23.687722},{"c":23.79,"h":23.8,"l":23.4,"n":5104,"o":23.57,"t":"2025-07-02T04:00:00Z","v":456412,"vw":23.72751},{"c":23.58,"h":23.6724,"l":23.54,"n":2839,"o":23.59,"t":"2025-07-03T04:00:00Z","v":198520,"vw":23.587118},{"c":21.75,"h":22.2638,"l":21.655,"n":9967,"o":21.88,"t":"2025-07-07T04:00:00Z","v":695573,"vw":21.841507},{"c":22.06,"h":22.125,"l":21.88,"n":7780,"o":22.1,"t":"2025-07-08T04:00:00Z","v":596953,"vw":22.038062},{"c":22.09,"h":22.225,"l":22.025,"n":6682,"o":22.14,"t":"2025-07-09T04:00:00Z","v":473295,"vw":22.078748},{"c":22.3,"h":22.315,"l":22.08,"n":3971,"o":22.17,"t":"2025-07-10T04:00:00Z","v":297410,"vw":22.254093},{"c":22.36,"h":22.42,"l":22.2,"n":3735,"o":22.3,"t":"2025-07-11T04:00:00Z","v":311919,"vw":22.306953},{"c":22.61,"h":22.74,"l":22.5,"n":4161,"o":22.5,"t":"2025-07-14T04:00:00Z","v":339073,"vw":22.63825},{"c":22.37,"h":22.56,"l":22.3057,"n":5022,"o":22.53,"t":"2025-07-15T04:00:00Z","v":423404,"vw":22.386265},{"c":22.43,"h":22.44,"l":22.19,"n":4112,"o":22.32,"t":"2025-07-16T04:00:00Z","v":285596,"vw":22.363161},{"c":22.39,"h":22.43,"l":22.23,"n":4157,"o":22.29,"t":"2025-07-17T04:00:00Z","v":279433,"vw":22.374912},{"c":22.15,"h":22.38,"l":22.15,"n":4092,"o":22.38,"t":"2025-07-18T04:00:00Z","v":297843,"vw":22.213305},{"c":22.36,"h":22.49,"l":22.215,"n":4378,"o":22.27,"t":"2025-07-21T04:00:00Z","v":223420,"vw":22.40168},{"c":22.56,"h":22.639,"l":22.49,"n":3848,"o":22.49,"t":"2025-07-22T04:00:00Z","v":262128,"vw":22.567895},{"c":22.62,"h":22.74,"l":22.42,"n":4734,"o":22.74,"t":"2025-07-23T04:00:00Z","v":575819,"vw":22.572365},{"c":22.42,"h":22.55,"l":22.34,"n":4108,"o":22.34,"t":"2025-07-24T04:00:00Z","v":331280,"vw":22.467061},{"c":22.23,"h":22.41,"l":22.12,"n":4592,"o":22.25,"t":"2025-07-25T04:00:00Z","v":602087,"vw":22.223478},{"c":21.86,"h":22.13,"l":21.83,"n":6746,"o":22.1,"t":"2025-07-28T04:00:00Z","v":497829,"vw":21.943019},{"c":21.97,"h":21.98,"l":21.81,"n":3662,"o":21.9,"t":"2025-07-29T04:00:00Z","v":297273,"vw":21.943398},{"c":22.17,"h":22.3819,"l":22.16,"n":4735,"o":22.35,"t":"2025-07-30T04:00:00Z","v":361705,"vw":22.272502},{"c":22.19,"h":22.3,"l":22.145,"n":3072,"o":22.29,"t":"2025-07-31T04:00:00Z","v":291792,"vw":22.228717},{"c":22.09,"h":22.21,"l":22.015,"n":5251,"o":22.08,"t":"2025-08-01T04:00:00Z","v":403287,"vw":22.130973},{"c":22.43,"h":22.501,"l":22.28,"n":4051,"o":22.28,"t":"2025-08-04T04:00:00Z","v":283035,"vw":22.449967},{"c":22.6,"h":22.63,"l":22.49,"n":3514,"o":22.52,"t":"2025-08-05T04:00:00Z","v":182340,"vw":22.578504},{"c":22.33,"h":22.4819,"l":22.3,"n":3818,"o":22.38,"t":"2025-08-06T04:00:00Z","v":246964,"vw":22.368851},{"c":22.4,"h":22.515,"l":22.28,"n":4448,"o":22.41,"t":"2025-08-07T04:00:00Z","v":516828,"vw":22.43108},{"c":22.66,"h":22.685,"l":22.37,"n":5846,"o":22.37,"t":"2025-08-08T04:00:00Z","v":360708,"vw":22.60607},{"c":22.47,"h":22.57,"l":22.37,"n":5071,"o":22.57,"t":"2025-08-11T04:00:00Z","v":389397,"vw":22.434236},{"c":22.62,"h":22.62,"l":22.43,"n":3043,"o":22.5,"t":"2025-08-12T04:00:00Z","v":187855,"vw":22.581173},{"c":22.54,"h":22.63,"l":22.495,"n":4537,"o":22.59,"t":"2025-08-13T04:00:00Z","v":288795,"vw":22.543616},{"c":22.42,"h":22.55,"l":22.33,"n":3652,"o":22.42,"t":"2025-08-14T04:00:00Z","v":282057,"vw":22.428299},{"c":22.55,"h":22.6,"l":22.42,"n":3139,"o":22.42,"t":"2025-08-15T04:00:00Z","v":222590,"vw":22.547916},{"c":22.4,"h":22.5,"l":22.33,"n":3316,"o":22.44,"t":"2025-08-18T04:00:00Z","v":425459,"vw":22.38574},{"c":22.32,"h":22.4019,"l":22.24,"n":3697,"o":22.32,"t":"2025-08-19T04:00:00Z","v":475080,"vw":22.305745},{"c":22.4,"h":22.465,"l":22.31,"n":5434,"o":22.46,"t":"2025-08-20T04:00:00Z","v":393049,"vw":22.397512},{"c":22.04,"h":22.28,"l":22.03,"n":4095,"o":22.28,"t":"2025-08-21T04:00:00Z","v":285185,"vw":22.087082},{"c":22.26,"h":22.3643,"l":22.09,"n":3884,"o":22.11,"t":"2025-08-22T04:00:00Z","v":259235,"vw":22.275017},{"c":22.07,"h":22.2099,"l":22.035,"n":4361,"o":22.17,"t":"2025-08-25T04:00:00Z","v":270431,"vw":22.113803},{"c":21.85,"h":21.965,"l":21.83,"n":4074,"o":21.93,"t":"2025-08-26T04:00:00Z","v":242435,"vw":21.875844},{"c":21.91,"h":21.93,"l":21.75,"n":4230,"o":21.75,"t":"2025-08-27T04:00:00Z","v":254228,"vw":21.87814},{"c":22.15,"h":22.18,"l":21.9,"n":5686,"o":21.9,"t":"2025-08-28T04:00:00Z","v":365284,"vw":22.102434},{"c":21.54,"h":21.66,"l":21.43,"n":5257,"o":21.66,"t":"2025-08-29T04:00:00Z","v":346636,"vw":21.541734},{"c":21.57,"h":21.675,"l":21.44,"n":5111,"o":21.49,"t":"2025-09-02T04:00:00Z","v":349707,"vw":21.554391},{"c":21.53,"h":21.6341,"l":21.51,"n":4438,"o":21.51,"t":"2025-09-03T04:00:00Z","v":373353,"vw":21.551918},{"c":21.67,"h":21.78,"l":21.555,"n":4329,"o":21.78,"t":"2025-09-04T04:00:00Z","v":351775,"vw":21.640427},{"c":21.83,"h":21.92,"l":21.78,"n":4146,"o":21.91,"t":"2025-09-05T04:00:00Z","v":427299,"vw":21.821612},{"c":21.55,"h":21.605,"l":21.5,"n":5230,"o":21.51,"t":"2025-09-08T04:00:00Z","v":362498,"vw":21.557271},{"c":21.47,"h":21.62,"l":21.46,"n":3834,"o":21.62,"t":"2025-09-09T04:00:00Z","v":275778,"vw":21.500656},{"c":21.71,"h":21.74,"l":21.62,"n":6043,"o":21.7,"t":"2025-09-10T04:00:00Z","v":634338,"vw":21.693182},{"c":21.82,"h":21.82,"l":21.7,"n":5644,"o":21.72,"t":"2025-09-11T04:00:00Z","v":382935,"vw":21.773039},{"c":21.79,"h":21.8352,"l":21.68,"n":6652,"o":21.78,"t":"2025-09-12T04:00:00Z","v":455521,"vw":21.737023},{"c":21.88,"h":21.88,"l":21.67,"n":5667,"o":21.76,"t":"2025-09-15T04:00:00Z","v":448074,"vw":21.800691},{"c":21.96,"h":21.98,"l":21.86,"n":5910,"o":21.92,"t":"2025-09-16T04:00:00Z","v":389731,"vw":21.933635},{"c":22.18,"h":22.295,"l":22.12,"n":4604,"o":22.12,"t":"2025-09-17T04:00:00Z","v":382063,"vw":22.224575},{"c":22.09,"h":22.1599,"l":22.015,"n":3468,"o":22.08,"t":"2025-09-18T04:00:00Z","v":293186,"vw":22.07921},{"c":21.86,"h":22.03,"l":21.845,"n":3951,"o":22,"t":"2025-09-19T04:00:00Z","v":264298,"vw":21.875337},{"c":21.95,"h":21.995,"l":21.86,"n":3222,"o":21.93,"t":"2025-09-22T04:00:00Z","v":227737,"vw":21.941146},{"c":21.86,"h":21.96,"l":21.86,"n":3365,"o":21.93,"t":"2025-09-23T04:00:00Z","v":249500,"vw":21.893682},{"c":21.59,"h":21.8,"l":21.575,"n":3322,"o":21.79,"t":"2025-09-24T04:00:00Z","v":445291,"vw":21.63772},{"c":21.7,"h":21.715,"l":21.57,"n":4167,"o":21.7,"t":"2025-09-25T04:00:00Z","v":360759,"vw":21.667131},{"c":21.57,"h":21.69,"l":21.5301,"n":3190,"o":21.66,"t":"2025-09-26T04:00:00Z","v":259302,"vw":21.575802},{"c":21.67,"h":21.69,"l":21.51,"n":3914,"o":21.52,"t":"2025-09-29T04:00:00Z","v":272674,"vw":21.653586},{"c":21.6,"h":21.69,"l":21.52,"n":5198,"o":21.69,"t":"2025-09-30T04:00:00Z","v":394915,"vw":21.604406},{"c":21.63,"h":21.76,"l":21.63,"n":3944,"o":21.72,"t":"2025-10-01T04:00:00Z","v":362610,"vw":21.68497},{"c":21.73,"h":21.75,"l":21.59,"n":4865,"o":21.61,"t":"2025-10-02T04:00:00Z","v":335878,"vw":21.678736},{"c":21.67,"h":21.775,"l":21.66,"n":3281,"o":21.7,"t":"2025-10-03T04:00:00Z","v":191495,"vw":21.712118},{"c":21.44,"h":21.735,"l":21.375,"n":5278,"o":21.71,"t":"2025-10-06T04:00:00Z","v":375714,"vw":21.467609},{"c":21.51,"h":21.51,"l":21.345,"n":4608,"o":21.39,"t":"2025-10-07T04:00:00Z","v":294150,"vw":21.447879},{"c":21.56,"h":21.58,"l":21.435,"n":3915,"o":21.48,"t":"2025-10-08T04:00:00Z","v":296949,"vw":21.539646},{"c":21.43,"h":21.5929,"l":21.31,"n":5978,"o":21.58,"t":"2025-10-09T04:00:00Z","v":448374,"vw":21.400811},{"c":21.15,"h":21.4723,"l":21.125,"n":5182,"o":21.44,"t":"2025-10-10T04:00:00Z","v":383393,"vw":21.201457},{"c":21,"h":21.2524,"l":20.975,"n":5219,"o":21.2,"t":"2025-10-13T04:00:00Z","v":407591,"vw":21.040809},{"c":20.93,"h":20.95,"l":20.67,"n":6378,"o":20.82,"t":"2025-10-14T04:00:00Z","v":499206,"vw":20.87427},{"c":21.22,"h":21.26,"l":21.125,"n":5755,"o":21.13,"t":"2025-10-15T04:00:00Z","v":537173,"vw":21.222768},{"c":21.61,"h":21.63,"l":21.38,"n":6439,"o":21.56,"t":"2025-10-16T04:00:00Z","v":509953,"vw":21.557207},{"c":21.54,"h":21.56,"l":21.39,"n":5778,"o":21.49,"t":"2025-10-17T04:00:00Z","v":420570,"vw":21.518303},{"c":21.49,"h":21.6,"l":21.43,"n":4353,"o":21.53,"t":"2025-10-20T04:00:00Z","v":308306,"vw":21.504071},{"c":21.21,"h":21.345,"l":21.1,"n":5508,"o":21.1,"t":"2025-10-21T04:00:00Z","v":487334,"vw":21.246529},{"c":21.37,"h":21.43,"l":21.2,"n":5557,"o":21.24,"t":"2025-10-22T04:00:00Z","v":339967,"vw":21.368009},{"c":21.05,"h":21.255,"l":21.05,"n":5985,"o":21.21,"t":"2025-10-23T04:00:00Z","v":476676,"vw":21.113957},{"c":20.77,"h":21.03,"l":20.72,"n":6293,"o":21.03,"t":"2025-10-24T04:00:00Z","v":426390,"vw":20.810279},{"c":20.7,"h":20.89,"l":20.65,"n":9517,"o":20.89,"t":"2025-10-27T04:00:00Z","v":1003491,"vw":20.747577},{"c":21.01,"h":21.04,"l":20.62,"n":6490,"o":20.63,"t":"2025-10-28T04:00:00Z","v":610934,"vw":20.93013},{"c":20.99,"h":21.26,"l":20.945,"n":5671,"o":21.26,"t":"2025-10-29T04:00:00Z","v":515501,"vw":21.055016},{"c":20.17,"h":20.52,"l":20.0444,"n":9952,"o":20.3,"t":"2025-10-30T04:00:00Z","v":946467,"vw":20.16748},{"c":20.21,"h":20.28,"l":20.0735,"n":6915,"o":20.2,"t":"2025-10-31T04:00:00Z","v":475484,"vw":20.161272},{"c":20.1,"h":20.31,"l":20.09,"n":8230,"o":20.25,"t":"2025-11-03T05:00:00Z","v":548849,"vw":20.135236},{"c":19.93,"h":20.09,"l":19.875,"n":9054,"o":20.07,"t":"2025-11-04T05:00:00Z","v":888130,"vw":19.96158},{"c":20.15,"h":20.175,"l":19.97,"n":7038,"o":19.97,"t":"2025-11-05T05:00:00Z","v":545411,"vw":20.119288},{"c":20.31,"h":20.385,"l":20.235,"n":7569,"o":20.3,"t":"2025-11-06T05:00:00Z","v":583259,"vw":20.313768},{"c":20.1,"h":20.17,"l":19.98,"n":9130,"o":20.13,"t":"2025-11-07T05:00:00Z","v":756480,"vw":20.067403},{"c":20.32,"h":20.405,"l":20.15,"n":7956,"o":20.27,"t":"2025-11-10T05:00:00Z","v":880156,"vw":20.278258},{"c":20.36,"h":20.48,"l":20.32,"n":9976,"o":20.44,"t":"2025-11-11T05:00:00Z","v":893766,"vw":20.402251},{"c":20.3,"h":20.39,"l":20.225,"n":10535,"o":20.35,"t":"2025-11-12T05:00:00Z","v":773326,"vw":20.280296},{"c":20.38,"h":20.595,"l":20.2,"n":8604,"o":20.29,"t":"2025-11-13T05:00:00Z","v":850807,"vw":20.43687},{"c":20.39,"h":20.4,"l":20.23,"n":9429,"o":20.36,"t":"2025-11-14T05:00:00Z","v":869450,"vw":20.367376},{"c":20.09,"h":20.2446,"l":20.07,"n":8002,"o":20.23,"t":"2025-11-17T05:00:00Z","v":624243,"vw":20.144966},{"c":19.82,"h":19.985,"l":19.81,"n":9504,"o":19.97,"t":"2025-11-18T05:00:00Z","v":892608,"vw":19.876237},{"c":19.87,"h":20.07,"l":19.805,"n":10157,"o":19.95,"t":"2025-11-19T05:00:00Z","v":1193707,"vw":19.881642},{"c":19.75,"h":20.01,"l":19.73,"n":11087,"o":19.9,"t":"2025-11-20T05:00:00Z","v":1325922,"vw":19.82293},{"c":19.93,"h":19.995,"l":19.82,"n":9335,"o":19.84,"t":"2025-11-21T05:00:00Z","v":964047,"vw":19.938241},{"c":20.05,"h":20.245,"l":19.97,"n":11823,"o":20.01,"t":"2025-11-24T05:00:00Z","v":1257022,"vw":20.043267},{"c":20.11,"h":20.2,"l":20.08,"n":7459,"o":20.17,"t":"2025-11-25T05:00:00Z","v":1032364,"vw":20.137495},{"c":20.23,"h":20.355,"l":20.205,"n":9537,"o":20.21,"t":"2025-11-26T05:00:00Z","v":1069204,"vw":20.258672},{"c":20.19,"h":20.21,"l":20.11,"n":3812,"o":20.18,"t":"2025-11-28T05:00:00Z","v":264933,"vw":20.175228},{"c":20.22,"h":20.3058,"l":20.01,"n":6407,"o":20.01,"t":"2025-12-01T05:00:00Z","v":543689,"vw":20.237513},{"c":20.05,"h":20.23,"l":20,"n":7829,"o":20.18,"t":"2025-12-02T05:00:00Z","v":1060117,"vw":20.064934},{"c":20.3,"h":20.46,"l":20.21,"n":7889,"o":20.21,"t":"2025-12-03T05:00:00Z","v":871314,"vw":20.328739},{"c":20.29,"h":20.391,"l":20.265,"n":5344,"o":20.35,"t":"2025-12-04T05:00:00Z","v":424616,"vw":20.317468},{"c":20.47,"h":20.545,"l":20.34,"n":4654,"o":20.34,"t":"2025-12-05T05:00:00Z","v":490903,"vw":20.48287},{"c":20.3,"h":20.5,"l":20.26,"n":4387,"o":20.4,"t":"2025-12-08T05:00:00Z","v":613817,"vw":20.307005},{"c":20.32,"h":20.48,"l":20.27,"n":4709,"o":20.48,"t":"2025-12-09T05:00:00Z","v":416988,"vw":20.32037},{"c":20.34,"h":20.34,"l":20.11,"n":8039,"o":20.23,"t":"2025-12-10T05:00:00Z","v":873949,"vw":20.231958},{"c":20.16,"h":20.305,"l":20.12,"n":5457,"o":20.22,"t":"2025-12-11T05:00:00Z","v":689752,"vw":20.20414},{"c":20.3,"h":20.3,"l":20.17,"n":4984,"o":20.22,"t":"2025-12-12T05:00:00Z","v":398386,"vw":20.246969},{"c":20.34,"h":20.375,"l":20.3,"n":5832,"o":20.3,"t":"2025-12-15T05:00:00Z","v":530102,"vw":20.336195},{"c":19.78,"h":20.16,"l":19.7,"n":12332,"o":20.1,"t":"2025-12-16T05:00:00Z","v":1233950,"vw":19.804588},{"c":19.8,"h":19.905,"l":19.8,"n":6691,"o":19.86,"t":"2025-12-17T05:00:00Z","v":788872,"vw":19.848374},{"c":19.68,"h":19.93,"l":19.665,"n":8622,"o":19.83,"t":"2025-12-18T05:00:00Z","v":858693,"vw":19.769437},{"c":19.8,"h":19.88,"l":19.77,"n":10474,"o":19.79,"t":"2025-12-19T05:00:00Z","v":1262579,"vw":19.816328},{"c":19.69,"h":19.798,"l":19.66,"n":6293,"o":19.71,"t":"2025-12-22T05:00:00Z","v":805215,"vw":19.727384},{"c":19.9,"h":19.9,"l":19.755,"n":4152,"o":19.77,"t":"2025-12-23T05:00:00Z","v":464555,"vw":19.860839},{"c":20.31,"h":20.33,"l":20.1,"n":3877,"o":20.1,"t":"2025-12-24T05:00:00Z","v":392376,"vw":20.267836},{"c":20.51,"h":20.55,"l":20.315,"n":4535,"o":20.4,"t":"2025-12-26T05:00:00Z","v":425875,"vw":20.451702},{"c":20.66,"h":20.68,"l":20.445,"n":6138,"o":20.54,"t":"2025-12-29T05:00:00Z","v":618293,"vw":20.595311},{"c":20.55,"h":20.7,"l":20.5,"n":5711,"o":20.66,"t":"2025-12-30T05:00:00Z","v":864452,"vw":20.575188},{"c":20.53,"h":20.56,"l":20.435,"n":4554,"o":20.48,"t":"2025-12-31T05:00:00Z","v":504445,"vw":20.523777},{"c":20.55,"h":20.555,"l":20.32,"n":5920,"o":20.5,"t":"2026-01-02T05:00:00Z","v":485300,"vw":20.497187},{"c":20.64,"h":20.66,"l":20.51,"n":7128,"o":20.51,"t":"2026-01-05T05:00:00Z","v":1022144,"vw":20.619347},{"c":20.56,"h":20.75,"l":20.505,"n":7582,"o":20.62,"t":"2026-01-06T05:00:00Z","v":819502,"vw":20.56951},{"c":20.58,"h":20.665,"l":20.37,"n":9450,"o":20.57,"t":"2026-01-07T05:00:00Z","v":977625,"vw":20.564253},{"c":20.48,"h":20.58,"l":20.34,"n":8331,"o":20.43,"t":"2026-01-08T05:00:00Z","v":766920,"vw":20.451811},{"c":20.29,"h":20.48,"l":20.235,"n":6609,"o":20.4,"t":"2026-01-09T05:00:00Z","v":710180,"vw":20.353054},{"c":20.33,"h":20.47,"l":20.19,"n":9539,"o":20.3,"t":"2026-01-12T05:00:00Z","v":883845,"vw":20.360044},{"c":20.64,"h":20.65,"l":20.4,"n":6620,"o":20.4,"t":"2026-01-13T05:00:00Z","v":587865,"vw":20.602849},{"c":21.1,"h":21.125,"l":20.64,"n":9922,"o":20.64,"t":"2026-01-14T05:00:00Z","v":942491,"vw":21.048914},{"c":20.91,"h":21.03,"l":20.75,"n":7614,"o":21.02,"t":"2026-01-15T05:00:00Z","v":721757,"vw":20.893981},{"c":20.99,"h":21.03,"l":20.8,"n":6314,"o":20.93,"t":"2026-01-16T05:00:00Z","v":583976,"vw":20.944286},{"c":23.18,"h":23.33,"l":22.835,"n":12280,"o":23.1,"t":"2026-01-20T05:00:00Z","v":1383969,"vw":23.182468},{"c":23.35,"h":23.4,"l":23.01,"n":9738,"o":23.18,"t":"2026-01-21T05:00:00Z","v":1139204,"vw":23.28246},{"c":23.69,"h":23.715,"l":23.45,"n":9431,"o":23.45,"t":"2026-01-22T05:00:00Z","v":768487,"vw":23.650916},{"c":24.15,"h":24.18,"l":23.8,"n":8347,"o":23.86,"t":"2026-01-23T05:00:00Z","v":609995,"vw":24.063514},{"c":24.8,"h":25.24,"l":23.88,"n":46681,"o":24.03,"t":"2026-01-26T05:00:00Z","v":5225548,"vw":24.767703},{"c":27.42,"h":27.545,"l":26.27,"n":33192,"o":26.585,"t":"2026-01-27T05:00:00Z","v":3884635,"vw":27.159863},{"c":27.21,"h":27.8,"l":27.12,"n":26846,"o":27.22,"t":"2026-01-28T05:00:00Z","v":2447875,"vw":27.34192},{"c":27.37,"h":27.8286,"l":27.12,"n":19864,"o":27.39,"t":"2026-01-29T05:00:00Z","v":1967137,"vw":27.311812},{"c":28.19,"h":28.35,"l":27.75,"n":20207,"o":27.91,"t":"2026-01-30T05:00:00Z","v":1985862,"vw":28.082302},{"c":27.91,"h":27.91,"l":27.15,"n":24032,"o":27.29,"t":"2026-02-02T05:00:00Z","v":2134827,"vw":27.723164},{"c":28.67,"h":29.2,"l":28.46,"n":23460,"o":28.595,"t":"2026-02-03T05:00:00Z","v":2403884,"vw":28.812642},{"c":29.65,"h":30.094,"l":29.17,"n":22225,"o":29.6,"t":"2026-02-04T05:00:00Z","v":1922859,"vw":29.548463},{"c":30.11,"h":30.29,"l":28.6,"n":30632,"o":29.06,"t":"2026-02-05T05:00:00Z","v":2562107,"vw":29.805981},{"c":28.42,"h":28.51,"l":27.28,"n":31551,"o":27.4,"t":"2026-02-06T05:00:00Z","v":3132069,"vw":28.252877},{"c":28.6,"h":28.79,"l":28.12,"n":16133,"o":28.4,"t":"2026-02-09T05:00:00Z","v":1431066,"vw":28.493182},{"c":28.99,"h":29.1,"l":28.27,"n":19089,"o":28.44,"t":"2026-02-10T05:00:00Z","v":1749938,"vw":28.822893},{"c":29.6,"h":29.64,"l":29.12,"n":17190,"o":29.18,"t":"2026-02-11T05:00:00Z","v":1464065,"vw":29.444059},{"c":30.78,"h":30.91,"l":29.8,"n":27764,"o":30.35,"t":"2026-02-12T05:00:00Z","v":3215473,"vw":30.561597},{"c":32.56,"h":33.45,"l":31.62,"n":35109,"o":32.09,"t":"2026-02-13T05:00:00Z","v":3515658,"vw":32.512975},{"c":33.43,"h":33.705,"l":32.4,"n":26975,"o":33.64,"t":"2026-02-17T05:00:00Z","v":2549871,"vw":33.243097},{"c":31.85,"h":33.63,"l":31.81,"n":26978,"o":33.56,"t":"2026-02-18T05:00:00Z","v":2678699,"vw":32.53446},{"c":31.79,"h":32.225,"l":31.48,"n":16131,"o":31.48,"t":"2026-02-19T05:00:00Z","v":1332922,"vw":31.92644},{"c":31.17,"h":31.595,"l":30.82,"n":16175,"o":31.59,"t":"2026-02-20T05:00:00Z","v":1432469,"vw":31.109015},{"c":30.48,"h":31.2474,"l":30.335,"n":18695,"o":31.23,"t":"2026-02-23T05:00:00Z","v":1637517,"vw":30.544929},{"c":31.43,"h":31.47,"l":30.85,"n":16665,"o":30.99,"t":"2026-02-24T05:00:00Z","v":1519091,"vw":31.255165},{"c":31.53,"h":31.78,"l":31.395,"n":12178,"o":31.62,"t":"2026-02-25T05:00:00Z","v":1084896,"vw":31.536067},{"c":30.95,"h":31.86,"l":30.77,"n":13865,"o":31.6,"t":"2026-02-26T05:00:00Z","v":1161471,"vw":31.053066},{"c":30.34,"h":30.795,"l":29.79,"n":18630,"o":30.5,"t":"2026-02-27T05:00:00Z","v":2011517,"vw":30.415427},{"c":30.2,"h":30.6445,"l":29.8,"n":15211,"o":30.54,"t":"2026-03-02T05:00:00Z","v":1310420,"vw":30.162378},{"c":29.28,"h":29.3898,"l":28.21,"n":25404,"o":28.86,"t":"2026-03-03T05:00:00Z","v":2046443,"vw":28.86348},{"c":31.5,"h":31.65,"l":29.16,"n":57119,"o":29.39,"t":"2026-03-04T05:00:00Z","v":5788787,"vw":31.005141},{"c":29.45,"h":30.45,"l":29.05,"n":37410,"o":29.6,"t":"2026-03-05T05:00:00Z","v":3603948,"vw":29.563998},{"c":28.71,"h":29.02,"l":28.11,"n":25664,"o":28.78,"t":"2026-03-06T05:00:00Z","v":2498864,"vw":28.702679},{"c":29.69,"h":29.79,"l":28.105,"n":15374,"o":28.57,"t":"2026-03-09T04:00:00Z","v":1382962,"vw":29.194133},{"c":29.84,"h":30.19,"l":29.29,"n":15844,"o":29.59,"t":"2026-03-10T04:00:00Z","v":1483422,"vw":29.796587},{"c":29.06,"h":29.87,"l":28.985,"n":13814,"o":29.86,"t":"2026-03-11T04:00:00Z","v":1004821,"vw":29.206196},{"c":28.23,"h":28.69,"l":27.91,"n":15024,"o":28.69,"t":"2026-03-12T04:00:00Z","v":1081866,"vw":28.248577},{"c":28.07,"h":28.68,"l":27.99,"n":8904,"o":28.68,"t":"2026-03-13T04:00:00Z","v":706108,"vw":28.17135},{"c":29.14,"h":29.46,"l":28.555,"n":11938,"o":28.7,"t":"2026-03-16T04:00:00Z","v":872457,"vw":29.056408},{"c":29.77,"h":30.17,"l":29.57,"n":12002,"o":29.87,"t":"2026-03-17T04:00:00Z","v":1169075,"vw":29.912458},{"c":29.3,"h":29.84,"l":29.26,"n":12083,"o":29.66,"t":"2026-03-18T04:00:00Z","v":1039122,"vw":29.445009},{"c":29.13,"h":29.2,"l":28.55,"n":13184,"o":28.9,"t":"2026-03-19T04:00:00Z","v":996413,"vw":28.868234},{"c":28.44,"h":29.15,"l":28.29,"n":9740,"o":28.99,"t":"2026-03-20T04:00:00Z","v":856871,"vw":28.477533},{"c":28.88,"h":28.99,"l":28.4,"n":9464,"o":28.65,"t":"2026-03-23T04:00:00Z","v":790682,"vw":28.744466},{"c":30.85,"h":31.385,"l":29.08,"n":28849,"o":29.09,"t":"2026-03-24T04:00:00Z","v":2454243,"vw":30.759424},{"c":30.38,"h":30.87,"l":30,"n":20373,"o":30.35,"t":"2026-03-25T04:00:00Z","v":1608650,"vw":30.488348},{"c":29.2,"h":29.92,"l":29.17,"n":11584,"o":29.7,"t":"2026-03-26T04:00:00Z","v":1068526,"vw":29.477612},{"c":29.92,"h":30.325,"l":29.51,"n":16244,"o":29.64,"t":"2026-03-27T04:00:00Z","v":1494008,"vw":30.038131},{"c":28.61,"h":29.45,"l":28.49,"n":16665,"o":29.22,"t":"2026-03-30T04:00:00Z","v":1213002,"vw":28.799639},{"c":29.29,"h":29.31,"l":28.21,"n":13551,"o":28.35,"t":"2026-03-31T04:00:00Z","v":1215247,"vw":28.901016},{"c":29.39,"h":29.673,"l":29.25,"n":12695,"o":29.3,"t":"2026-04-01T04:00:00Z","v":1001591,"vw":29.408158},{"c":29.58,"h":29.66,"l":28.5,"n":11982,"o":28.7,"t":"2026-04-02T04:00:00Z","v":1084479,"vw":29.201773},{"c":30.22,"h":30.38,"l":29.69,"n":9484,"o":30.06,"t":"2026-04-06T04:00:00Z","v":690933,"vw":30.155354},{"c":32.14,"h":32.34,"l":30.61,"n":23127,"o":30.65,"t":"2026-04-07T04:00:00Z","v":2438842,"vw":31.63261},{"c":34.4,"h":35.2421,"l":33.805,"n":30827,"o":34.01,"t":"2026-04-08T04:00:00Z","v":2863547,"vw":34.602989},{"c":35.61,"h":36.165,"l":34.82,"n":21973,"o":35.29,"t":"2026-04-09T04:00:00Z","v":2029034,"vw":35.558282},{"c":36.41,"h":36.77,"l":35.21,"n":23792,"o":36.05,"t":"2026-04-10T04:00:00Z","v":1918781,"vw":36.103284},{"c":36.1,"h":36.28,"l":34.92,"n":21515,"o":34.96,"t":"2026-04-13T04:00:00Z","v":2136075,"vw":35.793811},{"c":36.61,"h":36.8,"l":35.64,"n":17316,"o":36.42,"t":"2026-04-14T04:00:00Z","v":1541197,"vw":36.243008},{"c":36.35,"h":37.57,"l":36.26,"n":23994,"o":37.22,"t":"2026-04-15T04:00:00Z","v":1928382,"vw":36.663112},{"c":37.28,"h":37.57,"l":36.1201,"n":20622,"o":36.35,"t":"2026-04-16T04:00:00Z","v":1894478,"vw":37.179265},{"c":37.84,"h":38.18,"l":36.91,"n":16354,"o":37.26,"t":"2026-04-17T04:00:00Z","v":1594947,"vw":37.625456},{"c":38.11,"h":40.155,"l":36.96,"n":41495,"o":36.99,"t":"2026-04-20T04:00:00Z","v":3583152,"vw":38.704029},{"c":38.62,"h":40.49,"l":38.43,"n":26732,"o":38.9,"t":"2026-04-21T04:00:00Z","v":2460055,"vw":39.15699},{"c":38.82,"h":39.32,"l":38.182,"n":22365,"o":38.26,"t":"2026-04-22T04:00:00Z","v":2143941,"vw":38.866964},{"c":37.96,"h":38.7,"l":37.31,"n":28100,"o":37.8,"t":"2026-04-23T04:00:00Z","v":2628207,"vw":38.104378},{"c":38.04,"h":38.2994,"l":36.5867,"n":28250,"o":37.75,"t":"2026-04-24T04:00:00Z","v":2482013,"vw":37.562013},{"c":37.28,"h":38.0772,"l":37,"n":25397,"o":37.53,"t":"2026-04-27T04:00:00Z","v":2619479,"vw":37.630039},{"c":36.77,"h":36.97,"l":36.135,"n":20192,"o":36.79,"t":"2026-04-28T04:00:00Z","v":1661375,"vw":36.544418},{"c":36.37,"h":36.54,"l":35.86,"n":17238,"o":36.36,"t":"2026-04-29T04:00:00Z","v":1592061,"vw":36.333962},{"c":37.41,"h":37.63,"l":35.84,"n":19991,"o":36.3,"t":"2026-04-30T04:00:00Z","v":2171162,"vw":36.577639},{"c":37,"h":38.15,"l":36.89,"n":13744,"o":37.97,"t":"2026-05-01T04:00:00Z","v":1219705,"vw":37.359017},{"c":36.48,"h":37.41,"l":36.39,"n":17431,"o":36.93,"t":"2026-05-04T04:00:00Z","v":1545130,"vw":36.737168},{"c":37.8,"h":37.94,"l":36.685,"n":13915,"o":36.74,"t":"2026-05-05T04:00:00Z","v":1355078,"vw":37.569729},{"c":36.88,"h":37.505,"l":36.37,"n":18024,"o":37.4,"t":"2026-05-06T04:00:00Z","v":1664525,"vw":36.849184},{"c":36.3,"h":37.66,"l":35.9,"n":20607,"o":36.84,"t":"2026-05-07T04:00:00Z","v":1985704,"vw":36.487849},{"c":37.87,"h":38,"l":35.87,"n":26220,"o":36.26,"t":"2026-05-08T04:00:00Z","v":2550034,"vw":37.260283},{"c":39.1,"h":39.34,"l":38.09,"n":33243,"o":38.39,"t":"2026-05-11T04:00:00Z","v":3209344,"vw":38.832658},{"c":39.07,"h":39.97,"l":37.942,"n":27425,"o":38.71,"t":"2026-05-12T04:00:00Z","v":2970342,"vw":38.866482},{"c":39.63,"h":39.963,"l":39.07,"n":19047,"o":39.5,"t":"2026-05-13T04:00:00Z","v":1812996,"vw":39.55106},{"c":38.68,"h":39.59,"l":38.15,"n":28860,"o":39,"t":"2026-05-14T04:00:00Z","v":2849360,"vw":38.957748},{"c":38.26,"h":39.26,"l":36.87,"n":28943,"o":37.3,"t":"2026-05-15T04:00:00Z","v":2625458,"vw":38.259563},{"c":37.01,"h":38.35,"l":36.36,"n":22862,"o":38.09,"t":"2026-05-18T04:00:00Z","v":1996697,"vw":37.119269},{"c":37.14,"h":37.75,"l":35.62,"n":24463,"o":36,"t":"2026-05-19T04:00:00Z","v":2505677,"vw":36.780037},{"c":37.96,"h":38.52,"l":36.6451,"n":22913,"o":37.12,"t":"2026-05-20T04:00:00Z","v":2231773,"vw":37.853963},{"c":39.08,"h":39.53,"l":37.78,"n":18214,"o":37.92,"t":"2026-05-21T04:00:00Z","v":1718463,"vw":38.872962},{"c":37.76,"h":38.51,"l":37.65,"n":18666,"o":38.3,"t":"2026-05-22T04:00:00Z","v":1781007,"vw":37.984565},{"c":38.64,"h":38.96,"l":38.055,"n":21130,"o":38.175,"t":"2026-05-26T04:00:00Z","v":3970778,"vw":38.54727},{"c":36.7,"h":37.8326,"l":36.17,"n":29485,"o":37.54,"t":"2026-05-27T04:00:00Z","v":3856233,"vw":36.672006},{"c":36.8,"h":37.55,"l":35.67,"n":24352,"o":36.5,"t":"2026-05-28T04:00:00Z","v":2760940,"vw":36.648704},{"c":37.34,"h":38.08,"l":36.96,"n":22236,"o":37.54,"t":"2026-05-29T04:00:00Z","v":2263253,"vw":37.346497},{"c":44.43,"h":44.7896,"l":39.49,"n":78919,"o":40.6,"t":"2026-06-01T04:00:00Z","v":7801965,"vw":42.965918},{"c":46,"h":47.1794,"l":44.44,"n":36590,"o":44.71,"t":"2026-06-02T04:00:00Z","v":3827716,"vw":46.115405},{"c":45.04,"h":45.83,"l":44.79,"n":23592,"o":45.53,"t":"2026-06-03T04:00:00Z","v":2316879,"vw":45.234746},{"c":41.01,"h":41.5,"l":39.24,"n":40442,"o":40.245,"t":"2026-06-04T04:00:00Z","v":5582731,"vw":40.699864},{"c":37.44,"h":38.99,"l":37.21,"n":34293,"o":38.62,"t":"2026-06-05T04:00:00Z","v":3439536,"vw":37.920419},{"c":39.64,"h":39.9999,"l":38.3578,"n":27792,"o":38.99,"t":"2026-06-08T04:00:00Z","v":2880787,"vw":39.502813},{"c":41.21,"h":41.3799,"l":38.7,"n":41089,"o":39.82,"t":"2026-06-09T04:00:00Z","v":4851938,"vw":40.54513},{"c":37.81,"h":39.25,"l":37.75,"n":33146,"o":38.6,"t":"2026-06-10T04:00:00Z","v":3391525,"vw":38.428814},{"c":37.92,"h":38.4,"l":36.05,"n":35644,"o":36.84,"t":"2026-06-11T04:00:00Z","v":4027265,"vw":37.372035},{"c":38.32,"h":39.46,"l":37.65,"n":22569,"o":37.96,"t":"2026-06-12T04:00:00Z","v":2155864,"vw":38.648224},{"c":38.52,"h":39.16,"l":38.26,"n":25721,"o":39,"t":"2026-06-15T04:00:00Z","v":2392518,"vw":38.607034},{"c":36.91,"h":37.5,"l":36.3,"n":29330,"o":37.5,"t":"2026-06-16T04:00:00Z","v":2812124,"vw":36.798928},{"c":36.06,"h":37.24,"l":36,"n":19863,"o":37,"t":"2026-06-17T04:00:00Z","v":2022752,"vw":36.383211},{"c":36.21,"h":36.29,"l":34.82,"n":31976,"o":35.44,"t":"2026-06-18T04:00:00Z","v":3187209,"vw":35.65398},{"c":34.4,"h":35.36,"l":33.85,"n":26847,"o":34.45,"t":"2026-06-22T04:00:00Z","v":3858365,"vw":34.445045},{"c":33.45,"h":33.755,"l":32.2697,"n":32829,"o":32.455,"t":"2026-06-23T04:00:00Z","v":3208575,"vw":33.272417},{"c":32.96,"h":33.45,"l":32.65,"n":22622,"o":33.09,"t":"2026-06-24T04:00:00Z","v":2540883,"vw":33.002928},{"c":33.55,"h":34.67,"l":32.97,"n":20926,"o":34.57,"t":"2026-06-25T04:00:00Z","v":2314551,"vw":33.443401},{"c":32.07,"h":32.79,"l":32.04,"n":20127,"o":32.79,"t":"2026-06-26T04:00:00Z","v":2346308,"vw":32.33154},{"c":32.34,"h":32.74,"l":31.55,"n":18482,"o":32.74,"t":"2026-06-29T04:00:00Z","v":1745123,"vw":32.160171},{"c":32.16,"h":32.3,"l":31.5,"n":18187,"o":31.89,"t":"2026-06-30T04:00:00Z","v":1690817,"vw":31.9246},{"c":31.88,"h":32.225,"l":31.04,"n":21387,"o":31.13,"t":"2026-07-01T04:00:00Z","v":2072263,"vw":31.833724},{"c":31.8,"h":32.37,"l":30.9,"n":26776,"o":32.22,"t":"2026-07-02T04:00:00Z","v":2720613,"vw":31.521799},{"c":31.67,"h":32.4,"l":31.04,"n":25967,"o":31.53,"t":"2026-07-06T04:00:00Z","v":2246896,"vw":31.756184},{"c":31.05,"h":31.4916,"l":30.87,"n":14795,"o":31.22,"t":"2026-07-07T04:00:00Z","v":1126935,"vw":31.046029},{"c":32.32,"h":32.48,"l":30.75,"n":27605,"o":30.8,"t":"2026-07-08T04:00:00Z","v":2678920,"vw":31.847172},{"c":32.78,"h":33.22,"l":32.62,"n":21556,"o":32.62,"t":"2026-07-09T04:00:00Z","v":3483238,"vw":32.916227},{"c":33.23,"h":33.68,"l":32.88,"n":15652,"o":33.29,"t":"2026-07-10T04:00:00Z","v":1318339,"vw":33.140459},{"c":31.52,"h":32.32,"l":31.47,"n":21250,"o":32.25,"t":"2026-07-13T04:00:00Z","v":2201850,"vw":31.873753},{"c":31.38,"h":32.07,"l":30.79,"n":21726,"o":32.07,"t":"2026-07-14T04:00:00Z","v":2288650,"vw":31.270335},{"c":32.26,"h":32.86,"l":31.62,"n":24636,"o":31.69,"t":"2026-07-15T04:00:00Z","v":2577212,"vw":32.264092},{"c":31.76,"h":33.88,"l":31.7,"n":19923,"o":33.88,"t":"2026-07-16T04:00:00Z","v":1863905,"vw":32.44841},{"c":30.62,"h":31.21,"l":29.93,"n":38620,"o":30.99,"t":"2026-07-17T04:00:00Z","v":4435505,"vw":30.499076},{"c":31.41,"h":31.96,"l":31.1935,"n":19003,"o":31.55,"t":"2026-07-20T04:00:00Z","v":1779961,"vw":31.480539},{"c":31.95,"h":32.1,"l":31.6701,"n":14224,"o":31.88,"t":"2026-07-21T04:00:00Z","v":1170825,"vw":31.877124},{"c":33.94,"h":34.64,"l":33.47,"n":25032,"o":34.18,"t":"2026-07-22T04:00:00Z","v":2868068,"vw":33.972699},{"c":35.2,"h":36.89,"l":34.82,"n":39762,"o":36.8,"t":"2026-07-23T04:00:00Z","v":4489920,"vw":35.472975},{"c":35.67,"h":36.88,"l":35.54,"n":47000,"o":36.7,"t":"2026-07-24T04:00:00Z","v":4820190,"vw":36.00058},{"c":35.24,"h":36.54,"l":35.22,"n":32205,"o":36.4,"t":"2026-07-27T04:00:00Z","v":4914340,"vw":35.57298},{"c":30.73,"h":31.47,"l":30.265,"n":34423,"o":31.47,"t":"2026-07-28T04:00:00Z","v":4524699,"vw":30.813686},{"c":29.64,"h":30.355,"l":29.53,"n":27461,"o":29.83,"t":"2026-07-29T04:00:00Z","v":2767594,"vw":29.877351},{"c":31.79,"h":32.0799,"l":30.34,"n":20809,"o":30.46,"t":"2026-07-30T04:00:00Z","v":2012309,"vw":31.726834},{"c":31.63,"h":31.89,"l":31.3701,"n":14763,"o":31.87,"t":"2026-07-31T04:00:00Z","v":1146704,"vw":31.655559},{"c":32.24,"h":32.26,"l":31.52,"n":15087,"o":31.83,"t":"2026-08-03T04:00:00Z","v":1320269,"vw":32.050756},{"c":34.8,"h":35.79,"l":34.47,"n":28256,"o":35.495,"t":"2026-08-04T04:00:00Z","v":2661542,"vw":34.939145},{"c":34.88,"h":35.77,"l":34.69,"n":20118,"o":35.32,"t":"2026-08-05T04:00:00Z","v":2959167,"vw":35.05386},{"c":35.67,"h":35.86,"l":35,"n":20946,"o":35.21,"t":"2026-08-06T04:00:00Z","v":2388631,"vw":35.583021},{"c":34.26,"h":35.29,"l":34.1201,"n":17154,"o":35.29,"t":"2026-08-07T04:00:00Z","v":1568876,"vw":34.384269},{"c":33.29,"h":33.92,"l":32.8401,"n":19464,"o":33.2,"t":"2026-08-10T04:00:00Z","v":1725127,"vw":33.425046},{"c":33.67,"h":34.05,"l":33.54,"n":14052,"o":33.56,"t":"2026-08-11T04:00:00Z","v":1403862,"vw":33.724448},{"c":35.05,"h":35.12,"l":34.52,"n":18759,"o":34.94,"t":"2026-08-12T04:00:00Z","v":1259254,"vw":34.93832},{"c":36.71,"h":36.9,"l":35.33,"n":22013,"o":35.65,"t":"2026-08-13T04:00:00Z","v":1631452,"vw":36.546179},{"c":38.51,"h":39.5,"l":38.4,"n":32707,"o":38.62,"t":"2026-08-14T04:00:00Z","v":2627481,"vw":38.780225},{"c":39.96,"h":40.149,"l":38.675,"n":26838,"o":39.53,"t":"2026-08-17T04:00:00Z","v":3195085,"vw":39.568654},{"c":38.41,"h":39.15,"l":38.04,"n":19575,"o":38.04,"t":"2026-08-18T04:00:00Z","v":1835166,"vw":38.520354},{"c":38.74,"h":39.385,"l":38.39,"n":16881,"o":39.09,"t":"2026-08-19T04:00:00Z","v":1574875,"vw":38.839342},{"c":38.31,"h":38.7,"l":37.97,"n":15653,"o":38.4,"t":"2026-08-20T04:00:00Z","v":1382717,"vw":38.294586},{"c":40.29,"h":41.01,"l":40.26,"n":26362,"o":40.3,"t":"2026-08-21T04:00:00Z","v":2470879,"vw":40.531787},{"c":40,"h":40.6,"l":39.72,"n":21499,"o":40.04,"t":"2026-08-24T04:00:00Z","v":2032329,"vw":40.095221},{"c":39.66,"h":39.93,"l":39.095,"n":16662,"o":39.89,"t":"2026-08-25T04:00:00Z","v":1407067,"vw":39.637636},{"c":39.8,"h":40.0354,"l":39.415,"n":11506,"o":39.51,"t":"2026-08-26T04:00:00Z","v":969956,"vw":39.711707},{"c":39.47,"h":40.01,"l":39.14,"n":20600,"o":39.99,"t":"2026-08-27T04:00:00Z","v":1925255,"vw":39.449908},{"c":39.34,"h":39.86,"l":39.035,"n":15253,"o":39.77,"t":"2026-08-28T04:00:00Z","v":1219582,"vw":39.325175},{"c":38.39,"h":38.575,"l":37.97,"n":13476,"o":38.5,"t":"2026-08-31T04:00:00Z","v":2139761,"vw":38.39151},{"c":37.76,"h":38.19,"l":37.59,"n":14661,"o":37.79,"t":"2026-09-01T04:00:00Z","v":2124035,"vw":37.846982},{"c":37.07,"h":37.505,"l":36.63,"n":12812,"o":37.5,"t":"2026-09-02T04:00:00Z","v":2697205,"vw":37.089088},{"c":37.28,"h":37.69,"l":36.31,"n":21311,"o":36.7,"t":"2026-09-03T04:00:00Z","v":2139058,"vw":37.075392},{"c":38.7,"h":38.7,"l":38.21,"n":11290,"o":38.26,"t":"2026-09-04T04:00:00Z","v":2701478,"vw":38.510983},{"c":38.42,"h":38.71,"l":37.81,"n":14954,"o":38.64,"t":"2026-09-08T04:00:00Z","v":1409694,"vw":38.270629},{"c":37.32,"h":38.38,"l":37.3,"n":11965,"o":38.31,"t":"2026-09-09T04:00:00Z","v":1008441,"vw":37.690113},{"c":37.05,"h":37.59,"l":36.702,"n":10882,"o":36.71,"t":"2026-09-10T04:00:00Z","v":877573,"vw":37.153391},{"c":37.87,"h":38.08,"l":37.67,"n":9798,"o":37.86,"t":"2026-09-11T04:00:00Z","v":780818,"vw":37.842141},{"c":36.32,"h":36.772,"l":36.16,"n":14900,"o":36.5,"t":"2026-09-14T04:00:00Z","v":1140808,"vw":36.422551},{"c":35.59,"h":36.54,"l":35.57,"n":11826,"o":36.3,"t":"2026-09-15T04:00:00Z","v":894650,"vw":35.876876},{"c":35.35,"h":36.28,"l":35.01,"n":13015,"o":36,"t":"2026-09-16T04:00:00Z","v":1011715,"vw":35.529258},{"c":35.54,"h":35.87,"l":35.1,"n":12582,"o":35.53,"t":"2026-09-17T04:00:00Z","v":1137454,"vw":35.639185},{"c":35.9,"h":35.99,"l":35.29,"n":11870,"o":35.6,"t":"2026-09-18T04:00:00Z","v":1114647,"vw":35.79214},{"c":35.7,"h":35.91,"l":35.11,"n":15560,"o":35.33,"t":"2026-09-21T04:00:00Z","v":1256994,"vw":35.660195},{"c":36.35,"h":36.4,"l":35.44,"n":13902,"o":35.52,"t":"2026-09-22T04:00:00Z","v":1078042,"vw":36.048516},{"c":35.85,"h":36.23,"l":35.32,"n":12937,"o":35.69,"t":"2026-09-23T04:00:00Z","v":1071287,"vw":35.786258},{"c":35.77,"h":36.015,"l":35.39,"n":11097,"o":35.75,"t":"2026-09-24T04:00:00Z","v":782065,"vw":35.669964},{"c":36.3,"h":36.595,"l":36.145,"n":9749,"o":36.27,"t":"2026-09-25T04:00:00Z","v":817451,"vw":36.377486},{"c":35.5,"h":35.87,"l":35.124,"n":13199,"o":35.82,"t":"2026-09-28T04:00:00Z","v":999345,"vw":35.485335},{"c":35.91,"h":35.92,"l":35.21,"n":10087,"o":35.67,"t":"2026-09-29T04:00:00Z","v":643332,"vw":35.700784},{"c":34.91,"h":35.64,"l":34.85,"n":10406,"o":35.51,"t":"2026-09-30T04:00:00Z","v":857929,"vw":35.056932},{"c":35.59,"h":36.3,"l":34.58,"n":18967,"o":34.94,"t":"2026-10-01T04:00:00Z","v":1958689,"vw":35.507602},{"c":36.79,"h":36.845,"l":36.2571,"n":14234,"o":36.39,"t":"2026-10-02T04:00:00Z","v":1124800,"vw":36.653258},{"c":36.4,"h":36.9541,"l":36.22,"n":13159,"o":36.76,"t":"2026-10-05T04:00:00Z","v":1314364,"vw":36.466266},{"c":36.45,"h":36.72,"l":36.2552,"n":8619,"o":36.51,"t":"2026-10-06T04:00:00Z","v":698220,"vw":36.479776},{"c":35.57,"h":36,"l":35.2,"n":14256,"o":35.92,"t":"2026-10-07T04:00:00Z","v":1045442,"vw":35.530098},{"c":33.99,"h":35.1645,"l":33.85,"n":16484,"o":35,"t":"2026-10-08T04:00:00Z","v":1302916,"vw":34.207156},{"c":34.24,"h":34.6,"l":33.76,"n":13104,"o":34.6,"t":"2026-10-09T04:00:00Z","v":777563,"vw":34.160678},{"c":33.45,"h":33.58,"l":32.85,"n":17070,"o":33.26,"t":"2026-10-12T04:00:00Z","v":1330153,"vw":33.375094},{"c":34.42,"h":34.75,"l":33.09,"n":24073,"o":33.09,"t":"2026-10-13T04:00:00Z","v":1991412,"vw":34.42254},{"c":33.89,"h":34.56,"l":33.542,"n":15324,"o":33.9,"t":"2026-10-14T04:00:00Z","v":1407496,"vw":33.915956},{"c":32.83,"h":33.3,"l":32.2,"n":31242,"o":32.37,"t":"2026-10-15T04:00:00Z","v":3507364,"vw":32.826254},{"c":31.96,"h":32.74,"l":31.81,"n":16327,"o":32.74,"t":"2026-10-16T04:00:00Z","v":1257279,"vw":32.116294},{"c":32.3,"h":32.9853,"l":32.1,"n":11825,"o":32.92,"t":"2026-10-19T04:00:00Z","v":841158,"vw":32.378699},{"c":32.27,"h":32.56,"l":31.94,"n":12060,"o":32.26,"t":"2026-10-20T04:00:00Z","v":894715,"vw":32.278234},{"c":32.06,"h":32.4812,"l":31.94,"n":11204,"o":32.42,"t":"2026-10-21T04:00:00Z","v":824081,"vw":32.119751},{"c":30.83,"h":31.53,"l":30.63,"n":14888,"o":31.51,"t":"2026-10-22T04:00:00Z","v":1047853,"vw":30.882209}],"volatilityBars":[{"c":35.5,"h":35.51,"l":35.5,"n":10,"o":35.51,"t":"2026-09-22T08:00:00Z","v":525,"vw":35.505},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-09-22T11:15:00Z","v":100,"vw":35.71},{"c":35.7114,"h":35.7114,"l":35.7114,"n":1,"o":35.7114,"t":"2026-09-22T12:00:00Z","v":100,"vw":35.7114},{"c":35.61,"h":35.61,"l":35.61,"n":25,"o":35.61,"t":"2026-09-22T12:15:00Z","v":464,"vw":35.61},{"c":35.5196,"h":35.5196,"l":35.5196,"n":1,"o":35.5196,"t":"2026-09-22T12:45:00Z","v":112,"vw":35.5196},{"c":35.71,"h":35.7125,"l":35.7,"n":8,"o":35.7125,"t":"2026-09-22T13:15:00Z","v":700,"vw":35.707019},{"c":35.725,"h":35.765,"l":35.44,"n":665,"o":35.52,"t":"2026-09-22T13:30:00Z","v":48646,"vw":35.575065},{"c":35.85,"h":35.907,"l":35.74,"n":413,"o":35.74,"t":"2026-09-22T13:45:00Z","v":24936,"vw":35.826084},{"c":35.89,"h":35.9147,"l":35.84,"n":386,"o":35.91,"t":"2026-09-22T14:00:00Z","v":14333,"vw":35.882299},{"c":35.795,"h":35.875,"l":35.7853,"n":420,"o":35.87,"t":"2026-09-22T14:15:00Z","v":16624,"vw":35.835985},{"c":35.8,"h":35.84,"l":35.71,"n":363,"o":35.795,"t":"2026-09-22T14:30:00Z","v":14314,"vw":35.765179},{"c":35.74,"h":35.79,"l":35.7101,"n":292,"o":35.79,"t":"2026-09-22T14:45:00Z","v":12210,"vw":35.742516},{"c":35.905,"h":35.925,"l":35.735,"n":395,"o":35.735,"t":"2026-09-22T15:00:00Z","v":21050,"vw":35.84231},{"c":35.87,"h":35.925,"l":35.825,"n":238,"o":35.915,"t":"2026-09-22T15:15:00Z","v":7154,"vw":35.866245},{"c":35.72,"h":35.83,"l":35.705,"n":296,"o":35.81,"t":"2026-09-22T15:30:00Z","v":10486,"vw":35.760501},{"c":35.79,"h":35.79,"l":35.71,"n":228,"o":35.72,"t":"2026-09-22T15:45:00Z","v":8677,"vw":35.745025},{"c":35.755,"h":35.79,"l":35.73,"n":194,"o":35.79,"t":"2026-09-22T16:00:00Z","v":7382,"vw":35.747875},{"c":35.79,"h":35.8493,"l":35.69,"n":364,"o":35.755,"t":"2026-09-22T16:15:00Z","v":68100,"vw":35.755613},{"c":35.79,"h":35.89,"l":35.77,"n":305,"o":35.77,"t":"2026-09-22T16:30:00Z","v":23833,"vw":35.807684},{"c":35.82,"h":35.8399,"l":35.75,"n":299,"o":35.78,"t":"2026-09-22T16:45:00Z","v":14504,"vw":35.797098},{"c":35.815,"h":35.86,"l":35.8,"n":248,"o":35.82,"t":"2026-09-22T17:00:00Z","v":10311,"vw":35.833967},{"c":35.895,"h":35.94,"l":35.818,"n":449,"o":35.83,"t":"2026-09-22T17:15:00Z","v":41780,"vw":35.90221},{"c":35.845,"h":35.9068,"l":35.845,"n":196,"o":35.895,"t":"2026-09-22T17:30:00Z","v":10407,"vw":35.886021},{"c":35.975,"h":35.98,"l":35.845,"n":354,"o":35.845,"t":"2026-09-22T17:45:00Z","v":19357,"vw":35.91942},{"c":35.99,"h":36.01,"l":35.95,"n":208,"o":35.97,"t":"2026-09-22T18:00:00Z","v":11163,"vw":35.98694},{"c":35.91,"h":35.99,"l":35.89,"n":183,"o":35.99,"t":"2026-09-22T18:15:00Z","v":7265,"vw":35.946698},{"c":35.905,"h":35.92,"l":35.88,"n":222,"o":35.91,"t":"2026-09-22T18:30:00Z","v":10961,"vw":35.901927},{"c":35.95,"h":35.96,"l":35.88,"n":285,"o":35.905,"t":"2026-09-22T18:45:00Z","v":15396,"vw":35.91614},{"c":35.97,"h":35.98,"l":35.891,"n":532,"o":35.96,"t":"2026-09-22T19:00:00Z","v":37590,"vw":35.93159},{"c":36.05,"h":36.11,"l":35.95,"n":1074,"o":35.955,"t":"2026-09-22T19:15:00Z","v":113614,"vw":36.007942},{"c":36.19,"h":36.19,"l":36.05,"n":1115,"o":36.05,"t":"2026-09-22T19:30:00Z","v":74379,"vw":36.143793},{"c":36.37,"h":36.4,"l":36.17,"n":3126,"o":36.17,"t":"2026-09-22T19:45:00Z","v":261482,"vw":36.319089},{"c":37,"h":37,"l":36.35,"n":28,"o":36.35,"t":"2026-09-22T20:00:00Z","v":143507,"vw":36.350939},{"c":36.35,"h":36.7575,"l":36.35,"n":2,"o":36.7575,"t":"2026-09-22T20:15:00Z","v":2640,"vw":36.370066},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-22T20:30:00Z","v":5490,"vw":36.35},{"c":36.35,"h":36.5,"l":36.35,"n":2,"o":36.5,"t":"2026-09-22T20:45:00Z","v":1100,"vw":36.363636},{"c":36.9268,"h":36.9268,"l":36.9268,"n":1,"o":36.9268,"t":"2026-09-22T21:00:00Z","v":1500,"vw":36.9268},{"c":36.396,"h":36.396,"l":36.396,"n":1,"o":36.396,"t":"2026-09-22T22:45:00Z","v":100,"vw":36.396},{"c":36.3,"h":36.36,"l":36.3,"n":12,"o":36.3,"t":"2026-09-22T23:00:00Z","v":1784,"vw":36.318701},{"c":36.36,"h":36.36,"l":36.33,"n":5,"o":36.33,"t":"2026-09-22T23:30:00Z","v":1160,"vw":36.354828},{"c":35.72,"h":35.72,"l":35.57,"n":40,"o":35.7,"t":"2026-09-23T08:00:00Z","v":2931,"vw":35.672716},{"c":35.52,"h":35.55,"l":35.52,"n":18,"o":35.55,"t":"2026-09-23T10:30:00Z","v":678,"vw":35.535},{"c":35.63,"h":35.83,"l":35.63,"n":5,"o":35.83,"t":"2026-09-23T11:00:00Z","v":350,"vw":35.758058},{"c":35.51,"h":35.54,"l":35.5,"n":21,"o":35.54,"t":"2026-09-23T11:30:00Z","v":2056,"vw":35.515789},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-09-23T11:45:00Z","v":213,"vw":35.52},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-23T12:30:00Z","v":150,"vw":35.6},{"c":35.94,"h":36,"l":35.6,"n":13,"o":35.6,"t":"2026-09-23T13:15:00Z","v":3130,"vw":35.819551},{"c":35.56,"h":35.725,"l":35.46,"n":523,"o":35.69,"t":"2026-09-23T13:30:00Z","v":59862,"vw":35.607057},{"c":35.385,"h":35.5888,"l":35.385,"n":557,"o":35.5,"t":"2026-09-23T13:45:00Z","v":29582,"vw":35.453876},{"c":35.36,"h":35.44,"l":35.3305,"n":472,"o":35.44,"t":"2026-09-23T14:00:00Z","v":54637,"vw":35.378549},{"c":35.43,"h":35.44,"l":35.32,"n":456,"o":35.37,"t":"2026-09-23T14:15:00Z","v":20885,"vw":35.400933},{"c":35.63,"h":35.7,"l":35.45,"n":723,"o":35.45,"t":"2026-09-23T14:30:00Z","v":58639,"vw":35.573863},{"c":35.89,"h":35.8907,"l":35.61,"n":494,"o":35.6414,"t":"2026-09-23T14:45:00Z","v":25410,"vw":35.72871},{"c":35.9,"h":35.9,"l":35.78,"n":406,"o":35.87,"t":"2026-09-23T15:00:00Z","v":22652,"vw":35.835877},{"c":36.135,"h":36.23,"l":35.895,"n":891,"o":35.9099,"t":"2026-09-23T15:15:00Z","v":71314,"vw":36.102801},{"c":36.07,"h":36.11,"l":36.02,"n":468,"o":36.1,"t":"2026-09-23T15:30:00Z","v":26312,"vw":36.045377},{"c":36.09,"h":36.15,"l":36.01,"n":358,"o":36.07,"t":"2026-09-23T15:45:00Z","v":19534,"vw":36.077609},{"c":35.9699,"h":36.11,"l":35.915,"n":334,"o":36.1,"t":"2026-09-23T16:00:00Z","v":25355,"vw":35.99193},{"c":35.8951,"h":35.9755,"l":35.88,"n":251,"o":35.93,"t":"2026-09-23T16:15:00Z","v":13874,"vw":35.931343},{"c":35.92,"h":35.95,"l":35.895,"n":190,"o":35.895,"t":"2026-09-23T16:30:00Z","v":10979,"vw":35.920085},{"c":35.9,"h":35.97,"l":35.88,"n":205,"o":35.93,"t":"2026-09-23T16:45:00Z","v":11145,"vw":35.929465},{"c":35.77,"h":35.9,"l":35.77,"n":127,"o":35.9,"t":"2026-09-23T17:00:00Z","v":8593,"vw":35.823592},{"c":35.8,"h":35.83,"l":35.79,"n":127,"o":35.81,"t":"2026-09-23T17:15:00Z","v":8362,"vw":35.80413},{"c":35.935,"h":35.935,"l":35.8,"n":212,"o":35.81,"t":"2026-09-23T17:30:00Z","v":13099,"vw":35.834966},{"c":36.0175,"h":36.025,"l":35.935,"n":213,"o":35.935,"t":"2026-09-23T17:45:00Z","v":9946,"vw":35.977748},{"c":35.91,"h":36.04,"l":35.91,"n":210,"o":36.04,"t":"2026-09-23T18:00:00Z","v":10451,"vw":35.965157},{"c":35.915,"h":35.9846,"l":35.88,"n":255,"o":35.93,"t":"2026-09-23T18:15:00Z","v":15331,"vw":35.932649},{"c":35.93,"h":35.93,"l":35.89,"n":205,"o":35.91,"t":"2026-09-23T18:30:00Z","v":8176,"vw":35.909941},{"c":35.92,"h":35.94,"l":35.91,"n":245,"o":35.91,"t":"2026-09-23T18:45:00Z","v":13508,"vw":35.926826},{"c":35.8701,"h":35.91,"l":35.83,"n":447,"o":35.91,"t":"2026-09-23T19:00:00Z","v":64810,"vw":35.869478},{"c":35.79,"h":35.89,"l":35.79,"n":530,"o":35.88,"t":"2026-09-23T19:15:00Z","v":31489,"vw":35.852566},{"c":35.81,"h":35.88,"l":35.77,"n":775,"o":35.81,"t":"2026-09-23T19:30:00Z","v":61852,"vw":35.820632},{"c":35.83,"h":35.89,"l":35.72,"n":2467,"o":35.82,"t":"2026-09-23T19:45:00Z","v":260767,"vw":35.788364},{"c":35.85,"h":35.85,"l":35.8,"n":25,"o":35.8,"t":"2026-09-23T20:00:00Z","v":92976,"vw":35.849935},{"c":35.3719,"h":35.3719,"l":35.3719,"n":2,"o":35.3719,"t":"2026-09-23T20:15:00Z","v":130,"vw":35.3719},{"c":35.3412,"h":35.3412,"l":35.3412,"n":2,"o":35.3412,"t":"2026-09-23T20:30:00Z","v":102,"vw":35.3412},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-09-23T21:30:00Z","v":300,"vw":35.82},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-09-23T22:00:00Z","v":291,"vw":35.82},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-09-23T23:00:00Z","v":111,"vw":35.83},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-09-23T23:15:00Z","v":128,"vw":35.96},{"c":35.75,"h":36.46,"l":35.75,"n":15,"o":36.46,"t":"2026-09-24T08:00:00Z","v":307,"vw":36.098983},{"c":35.74,"h":35.74,"l":35.67,"n":6,"o":35.67,"t":"2026-09-24T11:00:00Z","v":380,"vw":35.699661},{"c":35.55,"h":35.55,"l":35.55,"n":3,"o":35.55,"t":"2026-09-24T11:15:00Z","v":133,"vw":35.55},{"c":35.98,"h":36,"l":35.585,"n":364,"o":35.75,"t":"2026-09-24T13:30:00Z","v":36749,"vw":35.817943},{"c":35.8,"h":36.015,"l":35.8,"n":151,"o":36.015,"t":"2026-09-24T13:45:00Z","v":10808,"vw":35.890687},{"c":35.615,"h":35.84,"l":35.61,"n":389,"o":35.8244,"t":"2026-09-24T14:00:00Z","v":28415,"vw":35.719217},{"c":35.55,"h":35.64,"l":35.54,"n":162,"o":35.595,"t":"2026-09-24T14:15:00Z","v":7119,"vw":35.58364},{"c":35.6,"h":35.6201,"l":35.575,"n":109,"o":35.575,"t":"2026-09-24T14:30:00Z","v":4206,"vw":35.600942},{"c":35.59,"h":35.62,"l":35.55,"n":174,"o":35.57,"t":"2026-09-24T14:45:00Z","v":13236,"vw":35.585481},{"c":35.54,"h":35.63,"l":35.53,"n":181,"o":35.6,"t":"2026-09-24T15:00:00Z","v":6211,"vw":35.58848},{"c":35.56,"h":35.63,"l":35.51,"n":489,"o":35.52,"t":"2026-09-24T15:15:00Z","v":32228,"vw":35.562503},{"c":35.555,"h":35.58,"l":35.54,"n":407,"o":35.57,"t":"2026-09-24T15:30:00Z","v":28386,"vw":35.557699},{"c":35.54,"h":35.63,"l":35.515,"n":468,"o":35.555,"t":"2026-09-24T15:45:00Z","v":51334,"vw":35.567008},{"c":35.46,"h":35.555,"l":35.39,"n":300,"o":35.54,"t":"2026-09-24T16:00:00Z","v":27469,"vw":35.422865},{"c":35.625,"h":35.71,"l":35.47,"n":1105,"o":35.47,"t":"2026-09-24T16:15:00Z","v":74275,"vw":35.611636},{"c":35.68,"h":35.72,"l":35.6,"n":725,"o":35.638,"t":"2026-09-24T16:30:00Z","v":47949,"vw":35.643633},{"c":35.7,"h":35.73,"l":35.64,"n":474,"o":35.67,"t":"2026-09-24T16:45:00Z","v":36221,"vw":35.661066},{"c":35.715,"h":35.8199,"l":35.6201,"n":199,"o":35.69,"t":"2026-09-24T17:00:00Z","v":16021,"vw":35.688419},{"c":35.66,"h":35.7199,"l":35.64,"n":180,"o":35.7047,"t":"2026-09-24T17:15:00Z","v":6366,"vw":35.689133},{"c":35.61,"h":35.66,"l":35.61,"n":158,"o":35.6478,"t":"2026-09-24T17:30:00Z","v":7440,"vw":35.641202},{"c":35.71,"h":35.72,"l":35.5975,"n":222,"o":35.5975,"t":"2026-09-24T17:45:00Z","v":11747,"vw":35.670571},{"c":35.6684,"h":35.73,"l":35.64,"n":308,"o":35.69,"t":"2026-09-24T18:00:00Z","v":40096,"vw":35.6746},{"c":35.825,"h":35.84,"l":35.665,"n":243,"o":35.665,"t":"2026-09-24T18:15:00Z","v":13748,"vw":35.745574},{"c":35.66,"h":35.82,"l":35.66,"n":322,"o":35.82,"t":"2026-09-24T18:30:00Z","v":15466,"vw":35.731392},{"c":35.78,"h":35.79,"l":35.69,"n":333,"o":35.69,"t":"2026-09-24T18:45:00Z","v":11709,"vw":35.760196},{"c":35.68,"h":35.78,"l":35.68,"n":329,"o":35.78,"t":"2026-09-24T19:00:00Z","v":13208,"vw":35.710985},{"c":35.65,"h":35.67,"l":35.615,"n":349,"o":35.63,"t":"2026-09-24T19:15:00Z","v":14940,"vw":35.647152},{"c":35.73,"h":35.77,"l":35.665,"n":501,"o":35.67,"t":"2026-09-24T19:30:00Z","v":29568,"vw":35.727294},{"c":35.755,"h":35.77,"l":35.6575,"n":1421,"o":35.71,"t":"2026-09-24T19:45:00Z","v":112829,"vw":35.719079},{"c":35.77,"h":35.77,"l":35.77,"n":11,"o":35.77,"t":"2026-09-24T20:00:00Z","v":60284,"vw":35.77},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-09-24T20:30:00Z","v":125,"vw":35.72},{"c":35.71,"h":35.71,"l":35.7,"n":4,"o":35.7,"t":"2026-09-24T20:45:00Z","v":403,"vw":35.707059},{"c":35.64,"h":35.69,"l":35.64,"n":7,"o":35.69,"t":"2026-09-24T22:15:00Z","v":806,"vw":35.665765},{"c":36.14,"h":36.14,"l":36.0511,"n":5,"o":36.0511,"t":"2026-09-25T08:00:00Z","v":689,"vw":36.116468},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-25T09:30:00Z","v":500,"vw":36.16},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-09-25T12:15:00Z","v":175,"vw":36.01},{"c":36.28,"h":36.28,"l":36.1311,"n":10,"o":36.1311,"t":"2026-09-25T13:15:00Z","v":1047,"vw":36.166012},{"c":36.2743,"h":36.369,"l":36.145,"n":304,"o":36.27,"t":"2026-09-25T13:30:00Z","v":44626,"vw":36.281084},{"c":36.34,"h":36.36,"l":36.2,"n":352,"o":36.32,"t":"2026-09-25T13:45:00Z","v":31461,"vw":36.318031},{"c":36.28,"h":36.3889,"l":36.21,"n":371,"o":36.365,"t":"2026-09-25T14:00:00Z","v":17718,"vw":36.300971},{"c":36.285,"h":36.34,"l":36.1801,"n":197,"o":36.24,"t":"2026-09-25T14:15:00Z","v":16568,"vw":36.279439},{"c":36.32,"h":36.38,"l":36.26,"n":334,"o":36.31,"t":"2026-09-25T14:30:00Z","v":19543,"vw":36.312899},{"c":36.39,"h":36.42,"l":36.355,"n":264,"o":36.355,"t":"2026-09-25T14:45:00Z","v":12251,"vw":36.384479},{"c":36.39,"h":36.425,"l":36.34,"n":193,"o":36.41,"t":"2026-09-25T15:00:00Z","v":11215,"vw":36.375444},{"c":36.395,"h":36.42,"l":36.27,"n":363,"o":36.39,"t":"2026-09-25T15:15:00Z","v":25432,"vw":36.365529},{"c":36.35,"h":36.46,"l":36.34,"n":304,"o":36.43,"t":"2026-09-25T15:30:00Z","v":13090,"vw":36.430106},{"c":36.35,"h":36.35,"l":36.29,"n":195,"o":36.31,"t":"2026-09-25T15:45:00Z","v":9263,"vw":36.308804},{"c":36.42,"h":36.46,"l":36.34,"n":257,"o":36.36,"t":"2026-09-25T16:00:00Z","v":10425,"vw":36.406503},{"c":36.42,"h":36.5,"l":36.35,"n":250,"o":36.4356,"t":"2026-09-25T16:15:00Z","v":10604,"vw":36.432558},{"c":36.435,"h":36.4881,"l":36.35,"n":266,"o":36.41,"t":"2026-09-25T16:30:00Z","v":19770,"vw":36.429121},{"c":36.43,"h":36.57,"l":36.37,"n":638,"o":36.42,"t":"2026-09-25T16:45:00Z","v":43072,"vw":36.500817},{"c":36.5,"h":36.55,"l":36.445,"n":181,"o":36.45,"t":"2026-09-25T17:00:00Z","v":12376,"vw":36.497189},{"c":36.54,"h":36.56,"l":36.47,"n":214,"o":36.48,"t":"2026-09-25T17:15:00Z","v":12567,"vw":36.524128},{"c":36.515,"h":36.555,"l":36.48,"n":279,"o":36.55,"t":"2026-09-25T17:30:00Z","v":13624,"vw":36.522134},{"c":36.54,"h":36.54,"l":36.495,"n":156,"o":36.5,"t":"2026-09-25T17:45:00Z","v":9540,"vw":36.51508},{"c":36.57,"h":36.57,"l":36.5101,"n":168,"o":36.54,"t":"2026-09-25T18:00:00Z","v":7987,"vw":36.534099},{"c":36.55,"h":36.5772,"l":36.53,"n":257,"o":36.57,"t":"2026-09-25T18:15:00Z","v":8917,"vw":36.554343},{"c":36.56,"h":36.59,"l":36.53,"n":217,"o":36.56,"t":"2026-09-25T18:30:00Z","v":14948,"vw":36.564846},{"c":36.53,"h":36.595,"l":36.53,"n":267,"o":36.57,"t":"2026-09-25T18:45:00Z","v":18625,"vw":36.565231},{"c":36.48,"h":36.54,"l":36.47,"n":290,"o":36.53,"t":"2026-09-25T19:00:00Z","v":20287,"vw":36.509862},{"c":36.3599,"h":36.475,"l":36.325,"n":362,"o":36.47,"t":"2026-09-25T19:15:00Z","v":18204,"vw":36.390469},{"c":36.42,"h":36.42,"l":36.33,"n":539,"o":36.36,"t":"2026-09-25T19:30:00Z","v":41096,"vw":36.379306},{"c":36.28,"h":36.44,"l":36.26,"n":1687,"o":36.43,"t":"2026-09-25T19:45:00Z","v":163437,"vw":36.33416},{"c":36.33,"h":36.33,"l":36.3,"n":25,"o":36.3,"t":"2026-09-25T20:00:00Z","v":73813,"vw":36.300051},{"c":36.7446,"h":36.7446,"l":36.7446,"n":1,"o":36.7446,"t":"2026-09-25T20:45:00Z","v":100,"vw":36.7446},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-25T21:00:00Z","v":100,"vw":36.4},{"c":36.584,"h":36.584,"l":36.584,"n":1,"o":36.584,"t":"2026-09-25T22:15:00Z","v":660,"vw":36.584},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-09-25T23:00:00Z","v":100,"vw":36.73},{"c":36.1077,"h":36.1077,"l":36.1077,"n":1,"o":36.1077,"t":"2026-09-25T23:15:00Z","v":100,"vw":36.1077},{"c":35.99,"h":35.99,"l":35.99,"n":3,"o":35.99,"t":"2026-09-28T08:00:00Z","v":102,"vw":35.99},{"c":35.68,"h":35.68,"l":35.68,"n":2,"o":35.68,"t":"2026-09-28T11:30:00Z","v":161,"vw":35.68},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-28T12:00:00Z","v":500,"vw":36.06},{"c":35.73,"h":35.84,"l":35.73,"n":6,"o":35.84,"t":"2026-09-28T12:45:00Z","v":348,"vw":35.791754},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-09-28T13:00:00Z","v":250,"vw":35.8},{"c":35.62,"h":35.87,"l":35.4536,"n":805,"o":35.82,"t":"2026-09-28T13:30:00Z","v":73125,"vw":35.658478},{"c":35.71,"h":35.7415,"l":35.57,"n":685,"o":35.61,"t":"2026-09-28T13:45:00Z","v":57445,"vw":35.631586},{"c":35.65,"h":35.73,"l":35.63,"n":479,"o":35.7,"t":"2026-09-28T14:00:00Z","v":30377,"vw":35.67787},{"c":35.67,"h":35.75,"l":35.615,"n":428,"o":35.67,"t":"2026-09-28T14:15:00Z","v":24485,"vw":35.666654},{"c":35.395,"h":35.66,"l":35.39,"n":484,"o":35.66,"t":"2026-09-28T14:30:00Z","v":24058,"vw":35.533316},{"c":35.38,"h":35.43,"l":35.33,"n":419,"o":35.39,"t":"2026-09-28T14:45:00Z","v":22280,"vw":35.391022},{"c":35.3,"h":35.37,"l":35.29,"n":445,"o":35.35,"t":"2026-09-28T15:00:00Z","v":22737,"vw":35.335339},{"c":35.25,"h":35.33,"l":35.124,"n":750,"o":35.3,"t":"2026-09-28T15:15:00Z","v":67863,"vw":35.224965},{"c":35.21,"h":35.24,"l":35.16,"n":308,"o":35.192,"t":"2026-09-28T15:30:00Z","v":17301,"vw":35.205173},{"c":35.33,"h":35.34,"l":35.205,"n":276,"o":35.215,"t":"2026-09-28T15:45:00Z","v":15530,"vw":35.259111},{"c":35.28,"h":35.32,"l":35.23,"n":259,"o":35.31,"t":"2026-09-28T16:00:00Z","v":21498,"vw":35.280333},{"c":35.55,"h":35.57,"l":35.29,"n":380,"o":35.29,"t":"2026-09-28T16:15:00Z","v":19287,"vw":35.404992},{"c":35.38,"h":35.555,"l":35.35,"n":415,"o":35.555,"t":"2026-09-28T16:30:00Z","v":21795,"vw":35.470538},{"c":35.36,"h":35.42,"l":35.32,"n":325,"o":35.39,"t":"2026-09-28T16:45:00Z","v":22794,"vw":35.357368},{"c":35.495,"h":35.51,"l":35.295,"n":322,"o":35.355,"t":"2026-09-28T17:00:00Z","v":21162,"vw":35.365225},{"c":35.4,"h":35.48,"l":35.35,"n":299,"o":35.46,"t":"2026-09-28T17:15:00Z","v":19575,"vw":35.429937},{"c":35.41,"h":35.43,"l":35.36,"n":335,"o":35.4,"t":"2026-09-28T17:30:00Z","v":16353,"vw":35.394803},{"c":35.51,"h":35.52,"l":35.39,"n":460,"o":35.405,"t":"2026-09-28T17:45:00Z","v":50234,"vw":35.437552},{"c":35.515,"h":35.52,"l":35.4624,"n":419,"o":35.52,"t":"2026-09-28T18:00:00Z","v":27369,"vw":35.493916},{"c":35.56,"h":35.59,"l":35.5,"n":366,"o":35.5108,"t":"2026-09-28T18:15:00Z","v":22914,"vw":35.551663},{"c":35.545,"h":35.56,"l":35.51,"n":345,"o":35.55,"t":"2026-09-28T18:30:00Z","v":15790,"vw":35.532102},{"c":35.53,"h":35.55,"l":35.52,"n":344,"o":35.54,"t":"2026-09-28T18:45:00Z","v":28284,"vw":35.532792},{"c":35.5,"h":35.5378,"l":35.49,"n":460,"o":35.53,"t":"2026-09-28T19:00:00Z","v":21400,"vw":35.511696},{"c":35.515,"h":35.525,"l":35.48,"n":460,"o":35.505,"t":"2026-09-28T19:15:00Z","v":25772,"vw":35.504346},{"c":35.6,"h":35.62,"l":35.52,"n":712,"o":35.52,"t":"2026-09-28T19:30:00Z","v":52188,"vw":35.58112},{"c":35.495,"h":35.605,"l":35.435,"n":1691,"o":35.605,"t":"2026-09-28T19:45:00Z","v":147468,"vw":35.503577},{"c":35.55,"h":35.55,"l":35.5,"n":22,"o":35.5,"t":"2026-09-28T20:00:00Z","v":90265,"vw":35.500071},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-28T20:30:00Z","v":200,"vw":35.75},{"c":35.76,"h":36,"l":35.76,"n":6,"o":36,"t":"2026-09-28T23:30:00Z","v":5199,"vw":35.995144},{"c":35.37,"h":35.5,"l":35.37,"n":2,"o":35.5,"t":"2026-09-29T08:00:00Z","v":200,"vw":35.435},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-09-29T11:00:00Z","v":100,"vw":35.26},{"c":35.85,"h":35.85,"l":35.5,"n":23,"o":35.5,"t":"2026-09-29T12:00:00Z","v":3750,"vw":35.836169},{"c":35.4101,"h":35.4101,"l":35.4101,"n":1,"o":35.4101,"t":"2026-09-29T13:00:00Z","v":510,"vw":35.4101},{"c":35.31,"h":35.75,"l":35.21,"n":374,"o":35.67,"t":"2026-09-29T13:30:00Z","v":28897,"vw":35.378746},{"c":35.3,"h":35.39,"l":35.27,"n":267,"o":35.28,"t":"2026-09-29T13:45:00Z","v":16491,"vw":35.328073},{"c":35.405,"h":35.48,"l":35.32,"n":291,"o":35.34,"t":"2026-09-29T14:00:00Z","v":18207,"vw":35.374092},{"c":35.4,"h":35.5,"l":35.4,"n":407,"o":35.415,"t":"2026-09-29T14:15:00Z","v":29677,"vw":35.443764},{"c":35.325,"h":35.425,"l":35.315,"n":226,"o":35.425,"t":"2026-09-29T14:30:00Z","v":10612,"vw":35.36118},{"c":35.44,"h":35.45,"l":35.345,"n":166,"o":35.345,"t":"2026-09-29T14:45:00Z","v":5975,"vw":35.392262},{"c":35.485,"h":35.5,"l":35.39,"n":257,"o":35.41,"t":"2026-09-29T15:00:00Z","v":16471,"vw":35.464646},{"c":35.45,"h":35.54,"l":35.425,"n":344,"o":35.51,"t":"2026-09-29T15:15:00Z","v":18387,"vw":35.482775},{"c":35.49,"h":35.58,"l":35.465,"n":221,"o":35.465,"t":"2026-09-29T15:30:00Z","v":11359,"vw":35.527506},{"c":35.55,"h":35.61,"l":35.515,"n":259,"o":35.5525,"t":"2026-09-29T15:45:00Z","v":12784,"vw":35.560352},{"c":35.635,"h":35.65,"l":35.5453,"n":235,"o":35.56,"t":"2026-09-29T16:00:00Z","v":16658,"vw":35.608561},{"c":35.72,"h":35.72,"l":35.61,"n":291,"o":35.635,"t":"2026-09-29T16:15:00Z","v":19401,"vw":35.650849},{"c":35.6,"h":35.72,"l":35.6,"n":325,"o":35.72,"t":"2026-09-29T16:30:00Z","v":12100,"vw":35.641766},{"c":35.5,"h":35.6,"l":35.49,"n":267,"o":35.6,"t":"2026-09-29T16:45:00Z","v":14794,"vw":35.532858},{"c":35.6,"h":35.6,"l":35.47,"n":158,"o":35.51,"t":"2026-09-29T17:00:00Z","v":5994,"vw":35.547125},{"c":35.61,"h":35.63,"l":35.56,"n":185,"o":35.615,"t":"2026-09-29T17:15:00Z","v":7693,"vw":35.600934},{"c":35.6389,"h":35.65,"l":35.6,"n":242,"o":35.62,"t":"2026-09-29T17:30:00Z","v":8430,"vw":35.631719},{"c":35.68,"h":35.69,"l":35.65,"n":332,"o":35.65,"t":"2026-09-29T17:45:00Z","v":13650,"vw":35.664511},{"c":35.77,"h":35.77,"l":35.665,"n":297,"o":35.665,"t":"2026-09-29T18:00:00Z","v":15174,"vw":35.735417},{"c":35.775,"h":35.82,"l":35.765,"n":281,"o":35.77,"t":"2026-09-29T18:15:00Z","v":9399,"vw":35.79406},{"c":35.795,"h":35.825,"l":35.71,"n":317,"o":35.77,"t":"2026-09-29T18:30:00Z","v":15964,"vw":35.778187},{"c":35.785,"h":35.81,"l":35.74,"n":357,"o":35.81,"t":"2026-09-29T18:45:00Z","v":19033,"vw":35.776965},{"c":35.76,"h":35.82,"l":35.755,"n":312,"o":35.77,"t":"2026-09-29T19:00:00Z","v":12136,"vw":35.789456},{"c":35.82,"h":35.83,"l":35.74,"n":363,"o":35.77,"t":"2026-09-29T19:15:00Z","v":22481,"vw":35.792505},{"c":35.8,"h":35.86,"l":35.79,"n":643,"o":35.81,"t":"2026-09-29T19:30:00Z","v":39215,"vw":35.821372},{"c":35.92,"h":35.92,"l":35.79,"n":1965,"o":35.79,"t":"2026-09-29T19:45:00Z","v":153476,"vw":35.842957},{"c":35.91,"h":35.91,"l":35.91,"n":27,"o":35.91,"t":"2026-09-29T20:00:00Z","v":74879,"vw":35.91},{"c":35.8,"h":35.91,"l":35.8,"n":3,"o":35.9,"t":"2026-09-29T20:30:00Z","v":500,"vw":35.886},{"c":35.91,"h":35.91,"l":35.91,"n":6,"o":35.91,"t":"2026-09-29T22:00:00Z","v":429,"vw":35.91},{"c":35.6,"h":35.69,"l":35.6,"n":2,"o":35.69,"t":"2026-09-29T22:15:00Z","v":200,"vw":35.645},{"c":35.25,"h":35.26,"l":35.25,"n":7,"o":35.26,"t":"2026-09-30T08:00:00Z","v":318,"vw":35.255633},{"c":35.6,"h":35.6,"l":35.6,"n":12,"o":35.6,"t":"2026-09-30T12:30:00Z","v":1112,"vw":35.6},{"c":35.5287,"h":35.5287,"l":35.5287,"n":1,"o":35.5287,"t":"2026-09-30T12:45:00Z","v":100,"vw":35.5287},{"c":35.42,"h":35.64,"l":35.42,"n":205,"o":35.51,"t":"2026-09-30T13:30:00Z","v":23933,"vw":35.506312},{"c":35.22,"h":35.4412,"l":35.1835,"n":333,"o":35.4412,"t":"2026-09-30T13:45:00Z","v":18350,"vw":35.304435},{"c":35.4,"h":35.4,"l":35.22,"n":465,"o":35.23,"t":"2026-09-30T14:00:00Z","v":31733,"vw":35.278517},{"c":35.2599,"h":35.4399,"l":35.225,"n":461,"o":35.415,"t":"2026-09-30T14:15:00Z","v":29795,"vw":35.304545},{"c":35.19,"h":35.27,"l":35.19,"n":354,"o":35.235,"t":"2026-09-30T14:30:00Z","v":20704,"vw":35.225395},{"c":35.235,"h":35.3,"l":35.23,"n":276,"o":35.23,"t":"2026-09-30T14:45:00Z","v":14252,"vw":35.262416},{"c":35.11,"h":35.215,"l":35.09,"n":567,"o":35.2145,"t":"2026-09-30T15:00:00Z","v":51144,"vw":35.16059},{"c":35.045,"h":35.11,"l":35.0101,"n":430,"o":35.1,"t":"2026-09-30T15:15:00Z","v":39183,"vw":35.06312},{"c":35.08,"h":35.125,"l":35.06,"n":225,"o":35.06,"t":"2026-09-30T15:30:00Z","v":9090,"vw":35.095937},{"c":35.035,"h":35.09,"l":35.0224,"n":181,"o":35.07,"t":"2026-09-30T15:45:00Z","v":10466,"vw":35.067415},{"c":35.1,"h":35.15,"l":35.01,"n":391,"o":35.025,"t":"2026-09-30T16:00:00Z","v":47710,"vw":35.077054},{"c":35.1,"h":35.11,"l":35.06,"n":152,"o":35.07,"t":"2026-09-30T16:15:00Z","v":10175,"vw":35.079208},{"c":35.1298,"h":35.14,"l":35.1062,"n":97,"o":35.12,"t":"2026-09-30T16:30:00Z","v":4784,"vw":35.118692},{"c":35.095,"h":35.11,"l":35.061,"n":260,"o":35.09,"t":"2026-09-30T16:45:00Z","v":23702,"vw":35.085253},{"c":35.1059,"h":35.12,"l":35.08,"n":213,"o":35.09,"t":"2026-09-30T17:00:00Z","v":25025,"vw":35.094955},{"c":35,"h":35.0982,"l":34.982,"n":308,"o":35.0982,"t":"2026-09-30T17:15:00Z","v":17734,"vw":35.02866},{"c":35.025,"h":35.05,"l":35,"n":390,"o":35,"t":"2026-09-30T17:30:00Z","v":25425,"vw":35.016526},{"c":34.915,"h":35.065,"l":34.89,"n":566,"o":35.04,"t":"2026-09-30T17:45:00Z","v":44348,"vw":34.958194},{"c":34.95,"h":35.01,"l":34.9,"n":247,"o":34.9,"t":"2026-09-30T18:00:00Z","v":13347,"vw":34.946448},{"c":34.915,"h":34.96,"l":34.88,"n":265,"o":34.95,"t":"2026-09-30T18:15:00Z","v":15937,"vw":34.923368},{"c":34.94,"h":34.95,"l":34.88,"n":241,"o":34.92,"t":"2026-09-30T18:30:00Z","v":12207,"vw":34.912076},{"c":34.94,"h":34.95,"l":34.885,"n":250,"o":34.921,"t":"2026-09-30T18:45:00Z","v":12730,"vw":34.92112},{"c":34.91,"h":34.95,"l":34.91,"n":216,"o":34.93,"t":"2026-09-30T19:00:00Z","v":14568,"vw":34.9259},{"c":34.905,"h":34.925,"l":34.85,"n":244,"o":34.9,"t":"2026-09-30T19:15:00Z","v":13564,"vw":34.889813},{"c":34.965,"h":35.05,"l":34.91,"n":450,"o":34.91,"t":"2026-09-30T19:30:00Z","v":30579,"vw":34.9861},{"c":34.86,"h":35,"l":34.86,"n":1929,"o":34.965,"t":"2026-09-30T19:45:00Z","v":147971,"vw":34.941208},{"c":34.89,"h":34.91,"l":34.89,"n":17,"o":34.91,"t":"2026-09-30T20:00:00Z","v":66351,"vw":34.909842},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-09-30T20:15:00Z","v":3765,"vw":34.91},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-09-30T20:30:00Z","v":810,"vw":35.24},{"c":34.91,"h":34.93,"l":34.91,"n":8,"o":34.93,"t":"2026-09-30T21:00:00Z","v":1000,"vw":34.912439},{"c":34.99,"h":34.99,"l":34.85,"n":8,"o":34.9,"t":"2026-09-30T21:15:00Z","v":2000,"vw":34.923475},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-01T12:15:00Z","v":137,"vw":35.19},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-01T13:15:00Z","v":200,"vw":35.19},{"c":34.82,"h":35.125,"l":34.82,"n":148,"o":34.94,"t":"2026-10-01T13:30:00Z","v":12423,"vw":34.946106},{"c":34.94,"h":34.96,"l":34.75,"n":188,"o":34.8001,"t":"2026-10-01T13:45:00Z","v":14398,"vw":34.84864},{"c":34.87,"h":34.93,"l":34.7,"n":383,"o":34.93,"t":"2026-10-01T14:00:00Z","v":30968,"vw":34.801423},{"c":34.73,"h":34.91,"l":34.72,"n":294,"o":34.89,"t":"2026-10-01T14:15:00Z","v":19897,"vw":34.794739},{"c":34.87,"h":34.875,"l":34.7154,"n":167,"o":34.75,"t":"2026-10-01T14:30:00Z","v":11858,"vw":34.787605},{"c":34.785,"h":34.87,"l":34.78,"n":214,"o":34.86,"t":"2026-10-01T14:45:00Z","v":11048,"vw":34.827514},{"c":34.61,"h":34.8,"l":34.58,"n":711,"o":34.785,"t":"2026-10-01T15:00:00Z","v":50628,"vw":34.676878},{"c":34.65,"h":34.735,"l":34.59,"n":363,"o":34.61,"t":"2026-10-01T15:15:00Z","v":35800,"vw":34.677506},{"c":34.61,"h":34.72,"l":34.59,"n":235,"o":34.65,"t":"2026-10-01T15:30:00Z","v":14091,"vw":34.630014},{"c":34.67,"h":34.7022,"l":34.6,"n":209,"o":34.63,"t":"2026-10-01T15:45:00Z","v":11363,"vw":34.650789},{"c":34.68,"h":34.7,"l":34.655,"n":155,"o":34.665,"t":"2026-10-01T16:00:00Z","v":5679,"vw":34.676499},{"c":34.715,"h":34.77,"l":34.68,"n":149,"o":34.68,"t":"2026-10-01T16:15:00Z","v":7860,"vw":34.731803},{"c":34.635,"h":34.74,"l":34.62,"n":107,"o":34.7151,"t":"2026-10-01T16:30:00Z","v":5738,"vw":34.689638},{"c":34.625,"h":34.6878,"l":34.6,"n":159,"o":34.635,"t":"2026-10-01T16:45:00Z","v":6980,"vw":34.64762},{"c":34.61,"h":34.65,"l":34.6,"n":331,"o":34.64,"t":"2026-10-01T17:00:00Z","v":26374,"vw":34.631201},{"c":35.1,"h":35.31,"l":34.63,"n":1354,"o":34.63,"t":"2026-10-01T17:15:00Z","v":218026,"vw":35.042786},{"c":35.73,"h":35.82,"l":35.08,"n":2011,"o":35.1,"t":"2026-10-01T17:30:00Z","v":253927,"vw":35.530998},{"c":36.0075,"h":36.3,"l":35.71,"n":3302,"o":35.73,"t":"2026-10-01T17:45:00Z","v":323818,"vw":36.083191},{"c":35.77,"h":36.07,"l":35.715,"n":1051,"o":36.01,"t":"2026-10-01T18:00:00Z","v":68881,"vw":35.874285},{"c":35.635,"h":35.78,"l":35.55,"n":847,"o":35.78,"t":"2026-10-01T18:15:00Z","v":82621,"vw":35.695737},{"c":35.565,"h":35.6998,"l":35.45,"n":843,"o":35.625,"t":"2026-10-01T18:30:00Z","v":70771,"vw":35.556431},{"c":35.7,"h":35.71,"l":35.565,"n":434,"o":35.565,"t":"2026-10-01T18:45:00Z","v":28364,"vw":35.65008},{"c":35.79,"h":35.79,"l":35.55,"n":791,"o":35.69,"t":"2026-10-01T19:00:00Z","v":74887,"vw":35.661083},{"c":35.72,"h":35.855,"l":35.7001,"n":744,"o":35.77,"t":"2026-10-01T19:15:00Z","v":55881,"vw":35.761747},{"c":35.65,"h":35.79,"l":35.65,"n":926,"o":35.725,"t":"2026-10-01T19:30:00Z","v":86970,"vw":35.733397},{"c":35.59,"h":35.77,"l":35.56,"n":2336,"o":35.65,"t":"2026-10-01T19:45:00Z","v":229455,"vw":35.629974},{"c":35.59,"h":35.59,"l":35.59,"n":9,"o":35.59,"t":"2026-10-01T20:00:00Z","v":101597,"vw":35.59},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-01T20:15:00Z","v":150,"vw":35.65},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-01T20:45:00Z","v":2000,"vw":35.86},{"c":35.868,"h":35.868,"l":35.868,"n":2,"o":35.868,"t":"2026-10-01T21:00:00Z","v":150,"vw":35.868},{"c":35.8,"h":35.81,"l":35.8,"n":2,"o":35.81,"t":"2026-10-01T21:30:00Z","v":2599,"vw":35.800385},{"c":35.8542,"h":35.8542,"l":35.8542,"n":1,"o":35.8542,"t":"2026-10-01T23:00:00Z","v":175,"vw":35.8542},{"c":35.99,"h":35.99,"l":35.85,"n":7,"o":35.86,"t":"2026-10-01T23:15:00Z","v":1275,"vw":35.886245},{"c":36.09,"h":36.12,"l":35.95,"n":12,"o":36.12,"t":"2026-10-02T08:00:00Z","v":2192,"vw":36.090091},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-02T11:30:00Z","v":100,"vw":36.05},{"c":36.06,"h":36.06,"l":36.06,"n":4,"o":36.06,"t":"2026-10-02T12:15:00Z","v":385,"vw":36.06},{"c":36.19,"h":36.3,"l":36.1,"n":8,"o":36.1,"t":"2026-10-02T12:30:00Z","v":772,"vw":36.252307},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-02T13:00:00Z","v":1000,"vw":36.39},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-02T13:15:00Z","v":1000,"vw":36.2},{"c":36.625,"h":36.785,"l":36.39,"n":704,"o":36.39,"t":"2026-10-02T13:30:00Z","v":71311,"vw":36.574661},{"c":36.74,"h":36.79,"l":36.56,"n":615,"o":36.68,"t":"2026-10-02T13:45:00Z","v":47086,"vw":36.648792},{"c":36.605,"h":36.81,"l":36.57,"n":766,"o":36.73,"t":"2026-10-02T14:00:00Z","v":62526,"vw":36.690873},{"c":36.77,"h":36.78,"l":36.51,"n":633,"o":36.63,"t":"2026-10-02T14:15:00Z","v":52767,"vw":36.654164},{"c":36.745,"h":36.76,"l":36.62,"n":327,"o":36.755,"t":"2026-10-02T14:30:00Z","v":22510,"vw":36.705663},{"c":36.635,"h":36.815,"l":36.6203,"n":399,"o":36.74,"t":"2026-10-02T14:45:00Z","v":19835,"vw":36.7221},{"c":36.51,"h":36.695,"l":36.44,"n":271,"o":36.66,"t":"2026-10-02T15:00:00Z","v":20117,"vw":36.527203},{"c":36.33,"h":36.565,"l":36.33,"n":285,"o":36.54,"t":"2026-10-02T15:15:00Z","v":25450,"vw":36.41045},{"c":36.488,"h":36.55,"l":36.2571,"n":330,"o":36.33,"t":"2026-10-02T15:30:00Z","v":37803,"vw":36.469385},{"c":36.515,"h":36.54,"l":36.48,"n":232,"o":36.48,"t":"2026-10-02T15:45:00Z","v":9904,"vw":36.514414},{"c":36.485,"h":36.53,"l":36.4439,"n":186,"o":36.515,"t":"2026-10-02T16:00:00Z","v":11189,"vw":36.479337},{"c":36.455,"h":36.535,"l":36.45,"n":244,"o":36.485,"t":"2026-10-02T16:15:00Z","v":12068,"vw":36.486902},{"c":36.41,"h":36.47,"l":36.37,"n":271,"o":36.44,"t":"2026-10-02T16:30:00Z","v":28559,"vw":36.430185},{"c":36.415,"h":36.45,"l":36.415,"n":166,"o":36.415,"t":"2026-10-02T16:45:00Z","v":6451,"vw":36.425887},{"c":36.55,"h":36.615,"l":36.43,"n":374,"o":36.43,"t":"2026-10-02T17:00:00Z","v":19173,"vw":36.551749},{"c":36.67,"h":36.7,"l":36.55,"n":703,"o":36.55,"t":"2026-10-02T17:15:00Z","v":62758,"vw":36.619682},{"c":36.76,"h":36.845,"l":36.615,"n":470,"o":36.65,"t":"2026-10-02T17:30:00Z","v":27249,"vw":36.747267},{"c":36.69,"h":36.79,"l":36.65,"n":350,"o":36.7675,"t":"2026-10-02T17:45:00Z","v":16438,"vw":36.728158},{"c":36.6701,"h":36.71,"l":36.6,"n":634,"o":36.695,"t":"2026-10-02T18:00:00Z","v":54530,"vw":36.671135},{"c":36.66,"h":36.685,"l":36.63,"n":310,"o":36.67,"t":"2026-10-02T18:15:00Z","v":17459,"vw":36.656952},{"c":36.725,"h":36.725,"l":36.63,"n":330,"o":36.66,"t":"2026-10-02T18:30:00Z","v":18449,"vw":36.652081},{"c":36.77,"h":36.8,"l":36.73,"n":505,"o":36.73,"t":"2026-10-02T18:45:00Z","v":35831,"vw":36.765125},{"c":36.69,"h":36.815,"l":36.69,"n":564,"o":36.77,"t":"2026-10-02T19:00:00Z","v":36773,"vw":36.739873},{"c":36.62,"h":36.73,"l":36.62,"n":748,"o":36.67,"t":"2026-10-02T19:15:00Z","v":46609,"vw":36.6749},{"c":36.635,"h":36.7,"l":36.595,"n":901,"o":36.64,"t":"2026-10-02T19:30:00Z","v":69580,"vw":36.648109},{"c":36.81,"h":36.81,"l":36.6,"n":2441,"o":36.635,"t":"2026-10-02T19:45:00Z","v":192814,"vw":36.703054},{"c":37.2,"h":37.2,"l":36.79,"n":13,"o":36.79,"t":"2026-10-02T20:00:00Z","v":84130,"vw":36.790648},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-02T20:15:00Z","v":100,"vw":36.7},{"c":36.79,"h":36.79,"l":36.79,"n":7,"o":36.79,"t":"2026-10-05T08:00:00Z","v":228,"vw":36.79},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-10-05T11:00:00Z","v":720,"vw":36.79},{"c":36.48,"h":36.71,"l":36.48,"n":21,"o":36.53,"t":"2026-10-05T13:00:00Z","v":2103,"vw":36.535715},{"c":36.68,"h":36.9541,"l":36.63,"n":485,"o":36.76,"t":"2026-10-05T13:30:00Z","v":47524,"vw":36.730381},{"c":36.59,"h":36.68,"l":36.5632,"n":291,"o":36.6,"t":"2026-10-05T13:45:00Z","v":40565,"vw":36.606493},{"c":36.525,"h":36.64,"l":36.45,"n":522,"o":36.5601,"t":"2026-10-05T14:00:00Z","v":24323,"vw":36.535792},{"c":36.505,"h":36.54,"l":36.45,"n":329,"o":36.4901,"t":"2026-10-05T14:15:00Z","v":14292,"vw":36.50117},{"c":36.46,"h":36.51,"l":36.38,"n":570,"o":36.5,"t":"2026-10-05T14:30:00Z","v":42202,"vw":36.419939},{"c":36.665,"h":36.69,"l":36.47,"n":406,"o":36.47,"t":"2026-10-05T14:45:00Z","v":20917,"vw":36.567374},{"c":36.56,"h":36.68,"l":36.56,"n":168,"o":36.675,"t":"2026-10-05T15:00:00Z","v":11993,"vw":36.653477},{"c":36.745,"h":36.755,"l":36.56,"n":360,"o":36.58,"t":"2026-10-05T15:15:00Z","v":27542,"vw":36.681717},{"c":36.75,"h":36.76,"l":36.7,"n":219,"o":36.75,"t":"2026-10-05T15:30:00Z","v":8550,"vw":36.723022},{"c":36.73,"h":36.75,"l":36.68,"n":269,"o":36.71,"t":"2026-10-05T15:45:00Z","v":15198,"vw":36.729441},{"c":36.67,"h":36.7212,"l":36.67,"n":380,"o":36.69,"t":"2026-10-05T16:00:00Z","v":48796,"vw":36.692009},{"c":36.605,"h":36.685,"l":36.6,"n":208,"o":36.685,"t":"2026-10-05T16:15:00Z","v":10706,"vw":36.62598},{"c":36.61,"h":36.65,"l":36.5901,"n":221,"o":36.5901,"t":"2026-10-05T16:30:00Z","v":6054,"vw":36.61631},{"c":36.6599,"h":36.665,"l":36.605,"n":313,"o":36.61,"t":"2026-10-05T16:45:00Z","v":10497,"vw":36.642391},{"c":36.6,"h":36.65,"l":36.6,"n":198,"o":36.65,"t":"2026-10-05T17:00:00Z","v":8633,"vw":36.618389},{"c":36.61,"h":36.63,"l":36.6,"n":181,"o":36.615,"t":"2026-10-05T17:15:00Z","v":7093,"vw":36.618751},{"c":36.57,"h":36.61,"l":36.55,"n":361,"o":36.605,"t":"2026-10-05T17:30:00Z","v":34170,"vw":36.579907},{"c":36.54,"h":36.58,"l":36.52,"n":269,"o":36.57,"t":"2026-10-05T17:45:00Z","v":14216,"vw":36.550608},{"c":36.38,"h":36.55,"l":36.22,"n":934,"o":36.525,"t":"2026-10-05T18:00:00Z","v":210855,"vw":36.283748},{"c":36.63,"h":36.65,"l":36.375,"n":951,"o":36.42,"t":"2026-10-05T18:15:00Z","v":79929,"vw":36.570164},{"c":36.491,"h":36.63,"l":36.4748,"n":316,"o":36.63,"t":"2026-10-05T18:30:00Z","v":18083,"vw":36.53211},{"c":36.56,"h":36.56,"l":36.46,"n":275,"o":36.49,"t":"2026-10-05T18:45:00Z","v":15422,"vw":36.51764},{"c":36.59,"h":36.59,"l":36.52,"n":421,"o":36.545,"t":"2026-10-05T19:00:00Z","v":29815,"vw":36.553854},{"c":36.485,"h":36.6,"l":36.48,"n":398,"o":36.59,"t":"2026-10-05T19:15:00Z","v":28736,"vw":36.527835},{"c":36.48,"h":36.565,"l":36.45,"n":940,"o":36.48,"t":"2026-10-05T19:30:00Z","v":65973,"vw":36.501083},{"c":36.4,"h":36.51,"l":36.39,"n":2506,"o":36.47,"t":"2026-10-05T19:45:00Z","v":228646,"vw":36.444563},{"c":36.4,"h":36.43,"l":36.4,"n":24,"o":36.42,"t":"2026-10-05T20:00:00Z","v":227229,"vw":36.400103},{"c":36.3741,"h":36.75,"l":36.3741,"n":7,"o":36.75,"t":"2026-10-05T20:15:00Z","v":3100,"vw":36.737663},{"c":36.5938,"h":36.5938,"l":36.5938,"n":5,"o":36.5938,"t":"2026-10-06T08:00:00Z","v":190,"vw":36.5938},{"c":36.2,"h":36.6,"l":36.2,"n":9,"o":36.6,"t":"2026-10-06T13:15:00Z","v":21800,"vw":36.244338},{"c":36.44,"h":36.66,"l":36.395,"n":312,"o":36.51,"t":"2026-10-06T13:30:00Z","v":30998,"vw":36.499156},{"c":36.345,"h":36.39,"l":36.2552,"n":380,"o":36.39,"t":"2026-10-06T13:45:00Z","v":31824,"vw":36.314905},{"c":36.49,"h":36.52,"l":36.37,"n":278,"o":36.37,"t":"2026-10-06T14:00:00Z","v":14625,"vw":36.475063},{"c":36.38,"h":36.51,"l":36.34,"n":272,"o":36.5,"t":"2026-10-06T14:15:00Z","v":39251,"vw":36.391984},{"c":36.455,"h":36.49,"l":36.33,"n":556,"o":36.385,"t":"2026-10-06T14:30:00Z","v":81782,"vw":36.369739},{"c":36.51,"h":36.52,"l":36.43,"n":131,"o":36.455,"t":"2026-10-06T14:45:00Z","v":8332,"vw":36.483958},{"c":36.56,"h":36.57,"l":36.5037,"n":140,"o":36.5037,"t":"2026-10-06T15:00:00Z","v":5216,"vw":36.541668},{"c":36.52,"h":36.58,"l":36.52,"n":240,"o":36.55,"t":"2026-10-06T15:15:00Z","v":15401,"vw":36.552168},{"c":36.53,"h":36.53,"l":36.47,"n":173,"o":36.525,"t":"2026-10-06T15:30:00Z","v":9334,"vw":36.497612},{"c":36.59,"h":36.6,"l":36.54,"n":202,"o":36.54,"t":"2026-10-06T15:45:00Z","v":12317,"vw":36.587602},{"c":36.54,"h":36.62,"l":36.54,"n":209,"o":36.61,"t":"2026-10-06T16:00:00Z","v":14646,"vw":36.57853},{"c":36.55,"h":36.56,"l":36.52,"n":82,"o":36.54,"t":"2026-10-06T16:15:00Z","v":3382,"vw":36.547605},{"c":36.54,"h":36.57,"l":36.5201,"n":159,"o":36.56,"t":"2026-10-06T16:30:00Z","v":12140,"vw":36.553354},{"c":36.52,"h":36.555,"l":36.48,"n":180,"o":36.555,"t":"2026-10-06T16:45:00Z","v":8795,"vw":36.515745},{"c":36.54,"h":36.56,"l":36.49,"n":190,"o":36.525,"t":"2026-10-06T17:00:00Z","v":16004,"vw":36.53166},{"c":36.5321,"h":36.5513,"l":36.52,"n":108,"o":36.54,"t":"2026-10-06T17:15:00Z","v":4844,"vw":36.534932},{"c":36.585,"h":36.61,"l":36.535,"n":163,"o":36.535,"t":"2026-10-06T17:30:00Z","v":7855,"vw":36.576829},{"c":36.595,"h":36.6,"l":36.57,"n":172,"o":36.585,"t":"2026-10-06T17:45:00Z","v":6276,"vw":36.588116},{"c":36.7,"h":36.72,"l":36.59,"n":340,"o":36.595,"t":"2026-10-06T18:00:00Z","v":30186,"vw":36.676314},{"c":36.57,"h":36.695,"l":36.57,"n":277,"o":36.695,"t":"2026-10-06T18:15:00Z","v":15411,"vw":36.622836},{"c":36.58,"h":36.61,"l":36.55,"n":159,"o":36.59,"t":"2026-10-06T18:30:00Z","v":6331,"vw":36.574969},{"c":36.625,"h":36.64,"l":36.55,"n":146,"o":36.565,"t":"2026-10-06T18:45:00Z","v":7818,"vw":36.611485},{"c":36.595,"h":36.64,"l":36.585,"n":224,"o":36.64,"t":"2026-10-06T19:00:00Z","v":15058,"vw":36.612102},{"c":36.56,"h":36.64,"l":36.56,"n":328,"o":36.6,"t":"2026-10-06T19:15:00Z","v":22929,"vw":36.616774},{"c":36.49,"h":36.61,"l":36.49,"n":433,"o":36.555,"t":"2026-10-06T19:30:00Z","v":28067,"vw":36.548171},{"c":36.45,"h":36.51,"l":36.425,"n":1783,"o":36.48,"t":"2026-10-06T19:45:00Z","v":132241,"vw":36.458979},{"c":36.45,"h":36.46,"l":36.45,"n":21,"o":36.46,"t":"2026-10-06T20:00:00Z","v":81549,"vw":36.450174},{"c":36.77,"h":36.77,"l":36.7675,"n":3,"o":36.7675,"t":"2026-10-06T20:15:00Z","v":632,"vw":36.769481},{"c":35.98,"h":36.05,"l":35.98,"n":7,"o":36.05,"t":"2026-10-07T08:00:00Z","v":452,"vw":36.014865},{"c":36.14,"h":36.14,"l":36.14,"n":3,"o":36.14,"t":"2026-10-07T09:30:00Z","v":240,"vw":36.14},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-07T11:00:00Z","v":1000,"vw":35.65},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-07T13:15:00Z","v":121,"vw":35.93},{"c":35.705,"h":36,"l":35.591,"n":591,"o":35.92,"t":"2026-10-07T13:30:00Z","v":62002,"vw":35.751753},{"c":35.3,"h":35.67,"l":35.2,"n":1031,"o":35.67,"t":"2026-10-07T13:45:00Z","v":114455,"vw":35.392162},{"c":35.325,"h":35.37,"l":35.2,"n":504,"o":35.2601,"t":"2026-10-07T14:00:00Z","v":48543,"vw":35.284742},{"c":35.54,"h":35.555,"l":35.31,"n":396,"o":35.32,"t":"2026-10-07T14:15:00Z","v":45608,"vw":35.418459},{"c":35.41,"h":35.585,"l":35.4,"n":484,"o":35.52,"t":"2026-10-07T14:30:00Z","v":46933,"vw":35.457917},{"c":35.59,"h":35.6,"l":35.4101,"n":320,"o":35.435,"t":"2026-10-07T14:45:00Z","v":27990,"vw":35.488918},{"c":35.56,"h":35.62,"l":35.55,"n":546,"o":35.6,"t":"2026-10-07T15:00:00Z","v":36176,"vw":35.590212},{"c":35.56,"h":35.6,"l":35.5,"n":224,"o":35.58,"t":"2026-10-07T15:15:00Z","v":12299,"vw":35.543283},{"c":35.72,"h":35.79,"l":35.58,"n":559,"o":35.59,"t":"2026-10-07T15:30:00Z","v":54316,"vw":35.68993},{"c":35.695,"h":35.741,"l":35.67,"n":129,"o":35.73,"t":"2026-10-07T15:45:00Z","v":9519,"vw":35.697174},{"c":35.6421,"h":35.69,"l":35.64,"n":257,"o":35.685,"t":"2026-10-07T16:00:00Z","v":10131,"vw":35.659143},{"c":35.72,"h":35.76,"l":35.65,"n":254,"o":35.65,"t":"2026-10-07T16:15:00Z","v":8908,"vw":35.720516},{"c":35.75,"h":35.75,"l":35.72,"n":202,"o":35.73,"t":"2026-10-07T16:30:00Z","v":6294,"vw":35.734291},{"c":35.67,"h":35.77,"l":35.66,"n":246,"o":35.75,"t":"2026-10-07T16:45:00Z","v":9376,"vw":35.717032},{"c":35.69,"h":35.7,"l":35.65,"n":245,"o":35.69,"t":"2026-10-07T17:00:00Z","v":10849,"vw":35.67755},{"c":35.525,"h":35.68,"l":35.51,"n":714,"o":35.68,"t":"2026-10-07T17:15:00Z","v":46796,"vw":35.614065},{"c":35.52,"h":35.54,"l":35.505,"n":348,"o":35.525,"t":"2026-10-07T17:30:00Z","v":14177,"vw":35.518524},{"c":35.45,"h":35.51,"l":35.41,"n":488,"o":35.51,"t":"2026-10-07T17:45:00Z","v":28757,"vw":35.459173},{"c":35.46,"h":35.515,"l":35.43,"n":316,"o":35.45,"t":"2026-10-07T18:00:00Z","v":13963,"vw":35.47529},{"c":35.44,"h":35.47,"l":35.39,"n":445,"o":35.46,"t":"2026-10-07T18:15:00Z","v":16921,"vw":35.440452},{"c":35.46,"h":35.4799,"l":35.4201,"n":483,"o":35.44,"t":"2026-10-07T18:30:00Z","v":20298,"vw":35.459707},{"c":35.4601,"h":35.5,"l":35.44,"n":468,"o":35.455,"t":"2026-10-07T18:45:00Z","v":16348,"vw":35.461045},{"c":35.44,"h":35.485,"l":35.41,"n":604,"o":35.48,"t":"2026-10-07T19:00:00Z","v":23678,"vw":35.439634},{"c":35.53,"h":35.55,"l":35.41,"n":846,"o":35.435,"t":"2026-10-07T19:15:00Z","v":39760,"vw":35.477363},{"c":35.575,"h":35.58,"l":35.53,"n":733,"o":35.53,"t":"2026-10-07T19:30:00Z","v":40654,"vw":35.555874},{"c":35.56,"h":35.61,"l":35.53,"n":2194,"o":35.575,"t":"2026-10-07T19:45:00Z","v":173423,"vw":35.568383},{"c":36.17,"h":36.17,"l":35.57,"n":44,"o":35.57,"t":"2026-10-07T20:00:00Z","v":97315,"vw":35.579491},{"c":36.26,"h":36.26,"l":36.26,"n":1,"o":36.26,"t":"2026-10-07T23:00:00Z","v":112,"vw":36.26},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-07T23:45:00Z","v":100,"vw":35.67},{"c":34.8,"h":35.3,"l":34.8,"n":40,"o":35.3,"t":"2026-10-08T08:00:00Z","v":2970,"vw":35.043055},{"c":34.98,"h":35,"l":34.96,"n":28,"o":34.96,"t":"2026-10-08T11:30:00Z","v":2270,"vw":34.977522},{"c":34.7676,"h":34.7676,"l":34.7676,"n":1,"o":34.7676,"t":"2026-10-08T12:15:00Z","v":400,"vw":34.7676},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-08T12:30:00Z","v":200,"vw":34.98},{"c":34.7877,"h":34.7877,"l":34.7877,"n":1,"o":34.7877,"t":"2026-10-08T12:45:00Z","v":100,"vw":34.7877},{"c":35.1,"h":35.1355,"l":34.81,"n":440,"o":35,"t":"2026-10-08T13:30:00Z","v":49473,"vw":35.007968},{"c":34.98,"h":35.1645,"l":34.93,"n":437,"o":35.06,"t":"2026-10-08T13:45:00Z","v":24243,"vw":35.034727},{"c":34.93,"h":35.085,"l":34.93,"n":405,"o":34.98,"t":"2026-10-08T14:00:00Z","v":20781,"vw":34.997584},{"c":34.93,"h":34.975,"l":34.89,"n":393,"o":34.94,"t":"2026-10-08T14:15:00Z","v":22158,"vw":34.93437},{"c":34.81,"h":34.99,"l":34.79,"n":183,"o":34.935,"t":"2026-10-08T14:30:00Z","v":6783,"vw":34.860024},{"c":34.66,"h":34.83,"l":34.6,"n":933,"o":34.83,"t":"2026-10-08T14:45:00Z","v":64377,"vw":34.694003},{"c":34.59,"h":34.66,"l":34.56,"n":278,"o":34.65,"t":"2026-10-08T15:00:00Z","v":13402,"vw":34.605757},{"c":34.6,"h":34.605,"l":34.51,"n":322,"o":34.605,"t":"2026-10-08T15:15:00Z","v":15323,"vw":34.55013},{"c":34.56,"h":34.565,"l":34.5,"n":364,"o":34.55,"t":"2026-10-08T15:30:00Z","v":17227,"vw":34.528989},{"c":34.4606,"h":34.58,"l":34.4606,"n":297,"o":34.57,"t":"2026-10-08T15:45:00Z","v":13584,"vw":34.531951},{"c":34.39,"h":34.53,"l":34.37,"n":485,"o":34.485,"t":"2026-10-08T16:00:00Z","v":52508,"vw":34.432205},{"c":34.39,"h":34.59,"l":34.39,"n":425,"o":34.42,"t":"2026-10-08T16:15:00Z","v":31145,"vw":34.495341},{"c":34.3701,"h":34.46,"l":34.37,"n":256,"o":34.395,"t":"2026-10-08T16:30:00Z","v":12168,"vw":34.415312},{"c":34.25,"h":34.38,"l":34.2301,"n":403,"o":34.38,"t":"2026-10-08T16:45:00Z","v":20747,"vw":34.279235},{"c":34.375,"h":34.375,"l":34.26,"n":375,"o":34.33,"t":"2026-10-08T17:00:00Z","v":24331,"vw":34.30852},{"c":34.11,"h":34.35,"l":34.087,"n":376,"o":34.35,"t":"2026-10-08T17:15:00Z","v":22966,"vw":34.197484},{"c":34.23,"h":34.23,"l":34.12,"n":450,"o":34.12,"t":"2026-10-08T17:30:00Z","v":30057,"vw":34.175335},{"c":34.375,"h":34.375,"l":34.19,"n":516,"o":34.22,"t":"2026-10-08T17:45:00Z","v":34503,"vw":34.276515},{"c":34.19,"h":34.39,"l":34.09,"n":720,"o":34.39,"t":"2026-10-08T18:00:00Z","v":47441,"vw":34.187234},{"c":34.19,"h":34.22,"l":34.14,"n":482,"o":34.18,"t":"2026-10-08T18:15:00Z","v":22539,"vw":34.170545},{"c":34.06,"h":34.2,"l":34.025,"n":721,"o":34.19,"t":"2026-10-08T18:30:00Z","v":56101,"vw":34.11312},{"c":34.03,"h":34.075,"l":33.995,"n":647,"o":34.06,"t":"2026-10-08T18:45:00Z","v":47830,"vw":34.034687},{"c":33.955,"h":34.03,"l":33.945,"n":661,"o":34.025,"t":"2026-10-08T19:00:00Z","v":38295,"vw":33.977477},{"c":33.95,"h":34.035,"l":33.9201,"n":723,"o":33.955,"t":"2026-10-08T19:15:00Z","v":47488,"vw":33.966801},{"c":33.99,"h":33.99,"l":33.85,"n":1290,"o":33.945,"t":"2026-10-08T19:30:00Z","v":100200,"vw":33.913522},{"c":33.99,"h":34.035,"l":33.8923,"n":3147,"o":33.9716,"t":"2026-10-08T19:45:00Z","v":291476,"vw":33.980674},{"c":33.99,"h":33.99,"l":33.99,"n":21,"o":33.99,"t":"2026-10-08T20:00:00Z","v":156418,"vw":33.99},{"c":34,"h":34.05,"l":34,"n":14,"o":34.05,"t":"2026-10-08T20:45:00Z","v":3116,"vw":34.012192},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-08T22:30:00Z","v":100,"vw":34.25},{"c":34.16,"h":34.19,"l":34.16,"n":2,"o":34.19,"t":"2026-10-08T23:00:00Z","v":200,"vw":34.175},{"c":34.6,"h":34.6,"l":34.5,"n":18,"o":34.5,"t":"2026-10-09T08:45:00Z","v":956,"vw":34.545133},{"c":34.7,"h":34.7,"l":34.5,"n":8,"o":34.6,"t":"2026-10-09T11:00:00Z","v":724,"vw":34.584158},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-09T11:30:00Z","v":212,"vw":34.66},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-09T12:30:00Z","v":100,"vw":34.36},{"c":33.99,"h":34.6,"l":33.91,"n":325,"o":34.6,"t":"2026-10-09T13:30:00Z","v":21063,"vw":34.261976},{"c":34.03,"h":34.045,"l":33.96,"n":296,"o":34.03,"t":"2026-10-09T13:45:00Z","v":9444,"vw":34.012715},{"c":33.9,"h":34.05,"l":33.9,"n":506,"o":34.05,"t":"2026-10-09T14:00:00Z","v":18111,"vw":33.967685},{"c":33.83,"h":33.88,"l":33.79,"n":485,"o":33.88,"t":"2026-10-09T14:15:00Z","v":16980,"vw":33.825303},{"c":33.81,"h":33.86,"l":33.76,"n":367,"o":33.85,"t":"2026-10-09T14:30:00Z","v":12221,"vw":33.811455},{"c":33.86,"h":33.93,"l":33.82,"n":266,"o":33.82,"t":"2026-10-09T14:45:00Z","v":9825,"vw":33.883125},{"c":33.905,"h":33.91,"l":33.7901,"n":396,"o":33.85,"t":"2026-10-09T15:00:00Z","v":14039,"vw":33.857863},{"c":33.85,"h":33.96,"l":33.85,"n":387,"o":33.91,"t":"2026-10-09T15:15:00Z","v":12684,"vw":33.924036},{"c":33.85,"h":33.93,"l":33.81,"n":323,"o":33.84,"t":"2026-10-09T15:30:00Z","v":12717,"vw":33.865427},{"c":33.93,"h":33.99,"l":33.84,"n":418,"o":33.84,"t":"2026-10-09T15:45:00Z","v":20469,"vw":33.938279},{"c":34.06,"h":34.155,"l":33.9,"n":946,"o":33.93,"t":"2026-10-09T16:00:00Z","v":76077,"vw":34.068961},{"c":33.98,"h":34.13,"l":33.96,"n":480,"o":34.07,"t":"2026-10-09T16:15:00Z","v":19276,"vw":34.026651},{"c":34.0308,"h":34.08,"l":33.9999,"n":279,"o":34,"t":"2026-10-09T16:30:00Z","v":14177,"vw":34.033381},{"c":34.08,"h":34.1238,"l":34.01,"n":435,"o":34.05,"t":"2026-10-09T16:45:00Z","v":35769,"vw":34.055714},{"c":34.11,"h":34.135,"l":34.07,"n":376,"o":34.085,"t":"2026-10-09T17:00:00Z","v":13464,"vw":34.104352},{"c":34.15,"h":34.17,"l":34.115,"n":273,"o":34.115,"t":"2026-10-09T17:15:00Z","v":11655,"vw":34.140236},{"c":34.1676,"h":34.19,"l":34.15,"n":316,"o":34.15,"t":"2026-10-09T17:30:00Z","v":15114,"vw":34.171309},{"c":34.19,"h":34.21,"l":34.17,"n":240,"o":34.17,"t":"2026-10-09T17:45:00Z","v":9097,"vw":34.186114},{"c":34.32,"h":34.33,"l":34.2,"n":443,"o":34.21,"t":"2026-10-09T18:00:00Z","v":36419,"vw":34.256558},{"c":34.24,"h":34.32,"l":34.24,"n":420,"o":34.31,"t":"2026-10-09T18:15:00Z","v":19568,"vw":34.282898},{"c":34.24,"h":34.255,"l":34.22,"n":399,"o":34.24,"t":"2026-10-09T18:30:00Z","v":15558,"vw":34.241489},{"c":34.32,"h":34.39,"l":34.24,"n":638,"o":34.24,"t":"2026-10-09T18:45:00Z","v":37114,"vw":34.292549},{"c":34.315,"h":34.34,"l":34.26,"n":336,"o":34.31,"t":"2026-10-09T19:00:00Z","v":14806,"vw":34.300101},{"c":34.29,"h":34.32,"l":34.29,"n":352,"o":34.3,"t":"2026-10-09T19:15:00Z","v":14209,"vw":34.304914},{"c":34.24,"h":34.34,"l":34.2201,"n":706,"o":34.29,"t":"2026-10-09T19:30:00Z","v":37919,"vw":34.293711},{"c":34.25,"h":34.3,"l":34.175,"n":1877,"o":34.25,"t":"2026-10-09T19:45:00Z","v":135687,"vw":34.25271},{"c":34.24,"h":34.24,"l":34.24,"n":23,"o":34.24,"t":"2026-10-09T20:00:00Z","v":99650,"vw":34.24},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-09T20:15:00Z","v":200,"vw":34.15},{"c":33.5544,"h":34.38,"l":33.5544,"n":2,"o":34.38,"t":"2026-10-09T21:15:00Z","v":900,"vw":33.646133},{"c":33.6084,"h":33.6084,"l":33.6084,"n":2,"o":33.6084,"t":"2026-10-09T21:30:00Z","v":205,"vw":33.6084},{"c":33.6486,"h":33.6486,"l":33.6486,"n":1,"o":33.6486,"t":"2026-10-09T22:15:00Z","v":125,"vw":33.6486},{"c":33.5619,"h":33.5619,"l":33.5619,"n":1,"o":33.5619,"t":"2026-10-09T22:30:00Z","v":10686,"vw":33.5619},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-09T23:30:00Z","v":200,"vw":34.24},{"c":33.24,"h":33.88,"l":33,"n":58,"o":33.01,"t":"2026-10-12T08:00:00Z","v":8718,"vw":33.054543},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-12T08:15:00Z","v":176,"vw":33.06},{"c":33.18,"h":33.22,"l":33.18,"n":14,"o":33.22,"t":"2026-10-12T09:30:00Z","v":643,"vw":33.2},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-12T11:45:00Z","v":270,"vw":33.45},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-12T12:15:00Z","v":100,"vw":33.19},{"c":33.1194,"h":33.1194,"l":33.1194,"n":1,"o":33.1194,"t":"2026-10-12T12:30:00Z","v":312,"vw":33.1194},{"c":33.1028,"h":33.1028,"l":33.1028,"n":1,"o":33.1028,"t":"2026-10-12T12:45:00Z","v":800,"vw":33.1028},{"c":33.28,"h":33.45,"l":32.85,"n":1048,"o":33.26,"t":"2026-10-12T13:30:00Z","v":107222,"vw":33.106215},{"c":33.42,"h":33.42,"l":33.27,"n":764,"o":33.31,"t":"2026-10-12T13:45:00Z","v":45376,"vw":33.327711},{"c":33.28,"h":33.44,"l":33.22,"n":725,"o":33.395,"t":"2026-10-12T14:00:00Z","v":38393,"vw":33.284185},{"c":33.3,"h":33.33,"l":33.21,"n":524,"o":33.29,"t":"2026-10-12T14:15:00Z","v":28269,"vw":33.26864},{"c":33.23,"h":33.275,"l":33.18,"n":344,"o":33.27,"t":"2026-10-12T14:30:00Z","v":16525,"vw":33.239238},{"c":33.27,"h":33.29,"l":33.205,"n":508,"o":33.22,"t":"2026-10-12T14:45:00Z","v":25330,"vw":33.25436},{"c":33.3,"h":33.3,"l":33.22,"n":624,"o":33.25,"t":"2026-10-12T15:00:00Z","v":38327,"vw":33.244008},{"c":33.285,"h":33.35,"l":33.285,"n":438,"o":33.31,"t":"2026-10-12T15:15:00Z","v":24682,"vw":33.316556},{"c":33.45,"h":33.49,"l":33.27,"n":793,"o":33.2819,"t":"2026-10-12T15:30:00Z","v":53043,"vw":33.369467},{"c":33.55,"h":33.57,"l":33.42,"n":434,"o":33.445,"t":"2026-10-12T15:45:00Z","v":26477,"vw":33.484907},{"c":33.365,"h":33.58,"l":33.34,"n":391,"o":33.55,"t":"2026-10-12T16:00:00Z","v":20155,"vw":33.484851},{"c":33.39,"h":33.43,"l":33.365,"n":280,"o":33.365,"t":"2026-10-12T16:15:00Z","v":15487,"vw":33.393319},{"c":33.44,"h":33.48,"l":33.37,"n":499,"o":33.39,"t":"2026-10-12T16:30:00Z","v":35578,"vw":33.429841},{"c":33.35,"h":33.44,"l":33.32,"n":647,"o":33.4305,"t":"2026-10-12T16:45:00Z","v":52402,"vw":33.394645},{"c":33.37,"h":33.385,"l":33.32,"n":353,"o":33.35,"t":"2026-10-12T17:00:00Z","v":22330,"vw":33.352236},{"c":33.34,"h":33.38,"l":33.32,"n":300,"o":33.37,"t":"2026-10-12T17:15:00Z","v":19688,"vw":33.352827},{"c":33.29,"h":33.36,"l":33.285,"n":459,"o":33.34,"t":"2026-10-12T17:30:00Z","v":35985,"vw":33.324022},{"c":33.27,"h":33.33,"l":33.27,"n":299,"o":33.3,"t":"2026-10-12T17:45:00Z","v":17488,"vw":33.296907},{"c":33.285,"h":33.3,"l":33.26,"n":288,"o":33.27,"t":"2026-10-12T18:00:00Z","v":13404,"vw":33.281166},{"c":33.38,"h":33.39,"l":33.26,"n":523,"o":33.285,"t":"2026-10-12T18:15:00Z","v":37752,"vw":33.322912},{"c":33.375,"h":33.41,"l":33.36,"n":388,"o":33.38,"t":"2026-10-12T18:30:00Z","v":22782,"vw":33.386989},{"c":33.4,"h":33.41,"l":33.375,"n":378,"o":33.375,"t":"2026-10-12T18:45:00Z","v":31704,"vw":33.394109},{"c":33.46,"h":33.47,"l":33.38,"n":696,"o":33.41,"t":"2026-10-12T19:00:00Z","v":58879,"vw":33.428078},{"c":33.51,"h":33.53,"l":33.44,"n":790,"o":33.47,"t":"2026-10-12T19:15:00Z","v":78548,"vw":33.485705},{"c":33.38,"h":33.54,"l":33.38,"n":1136,"o":33.52,"t":"2026-10-12T19:30:00Z","v":117719,"vw":33.48947},{"c":33.455,"h":33.5,"l":33.37,"n":3072,"o":33.38,"t":"2026-10-12T19:45:00Z","v":245722,"vw":33.437573},{"c":33.45,"h":33.45,"l":33.45,"n":29,"o":33.45,"t":"2026-10-12T20:00:00Z","v":77763,"vw":33.45},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-12T20:15:00Z","v":5020,"vw":33.45},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-12T22:30:00Z","v":1000,"vw":33.4},{"c":33.37,"h":33.53,"l":33.37,"n":18,"o":33.46,"t":"2026-10-12T23:00:00Z","v":1796,"vw":33.415032},{"c":32.56,"h":32.64,"l":32.51,"n":20,"o":32.55,"t":"2026-10-13T08:00:00Z","v":3107,"vw":32.560265},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-13T11:45:00Z","v":5000,"vw":32.81},{"c":33.35,"h":33.4,"l":33.03,"n":8,"o":33.03,"t":"2026-10-13T13:15:00Z","v":862,"vw":33.274699},{"c":33.93,"h":33.94,"l":33.09,"n":605,"o":33.09,"t":"2026-10-13T13:30:00Z","v":63797,"vw":33.579891},{"c":34.2,"h":34.26,"l":33.745,"n":1084,"o":33.93,"t":"2026-10-13T13:45:00Z","v":89830,"vw":34.034064},{"c":34.19,"h":34.335,"l":33.94,"n":1167,"o":34.14,"t":"2026-10-13T14:00:00Z","v":83436,"vw":34.122554},{"c":34.5,"h":34.54,"l":34.195,"n":1768,"o":34.195,"t":"2026-10-13T14:15:00Z","v":151779,"vw":34.424995},{"c":34.56,"h":34.635,"l":34.5,"n":838,"o":34.505,"t":"2026-10-13T14:30:00Z","v":45227,"vw":34.570946},{"c":34.74,"h":34.75,"l":34.565,"n":1133,"o":34.57,"t":"2026-10-13T14:45:00Z","v":70421,"vw":34.672896},{"c":34.63,"h":34.74,"l":34.5505,"n":1057,"o":34.73,"t":"2026-10-13T15:00:00Z","v":95635,"vw":34.653006},{"c":34.565,"h":34.6685,"l":34.46,"n":880,"o":34.63,"t":"2026-10-13T15:15:00Z","v":60797,"vw":34.5685},{"c":34.3,"h":34.575,"l":34.3,"n":879,"o":34.575,"t":"2026-10-13T15:30:00Z","v":76023,"vw":34.429055},{"c":34.355,"h":34.38,"l":34.2,"n":534,"o":34.28,"t":"2026-10-13T15:45:00Z","v":43081,"vw":34.281782},{"c":34.34,"h":34.38,"l":34.315,"n":543,"o":34.36,"t":"2026-10-13T16:00:00Z","v":33431,"vw":34.355255},{"c":34.47,"h":34.49,"l":34.35,"n":453,"o":34.35,"t":"2026-10-13T16:15:00Z","v":95378,"vw":34.428204},{"c":34.515,"h":34.56,"l":34.48,"n":511,"o":34.48,"t":"2026-10-13T16:30:00Z","v":29430,"vw":34.522969},{"c":34.575,"h":34.6,"l":34.52,"n":487,"o":34.52,"t":"2026-10-13T16:45:00Z","v":26657,"vw":34.576102},{"c":34.515,"h":34.57,"l":34.49,"n":387,"o":34.57,"t":"2026-10-13T17:00:00Z","v":20052,"vw":34.526125},{"c":34.555,"h":34.56,"l":34.45,"n":569,"o":34.51,"t":"2026-10-13T17:15:00Z","v":34794,"vw":34.506095},{"c":34.55,"h":34.57,"l":34.51,"n":524,"o":34.555,"t":"2026-10-13T17:30:00Z","v":26461,"vw":34.548625},{"c":34.441,"h":34.55,"l":34.41,"n":572,"o":34.55,"t":"2026-10-13T17:45:00Z","v":31671,"vw":34.497976},{"c":34.625,"h":34.645,"l":34.455,"n":824,"o":34.46,"t":"2026-10-13T18:00:00Z","v":56339,"vw":34.581003},{"c":34.57,"h":34.65,"l":34.56,"n":639,"o":34.625,"t":"2026-10-13T18:15:00Z","v":45944,"vw":34.622643},{"c":34.515,"h":34.59,"l":34.49,"n":430,"o":34.58,"t":"2026-10-13T18:30:00Z","v":22895,"vw":34.551771},{"c":34.535,"h":34.54,"l":34.48,"n":586,"o":34.51,"t":"2026-10-13T18:45:00Z","v":32003,"vw":34.511929},{"c":34.58,"h":34.58,"l":34.45,"n":1143,"o":34.54,"t":"2026-10-13T19:00:00Z","v":79037,"vw":34.529682},{"c":34.505,"h":34.61,"l":34.49,"n":930,"o":34.61,"t":"2026-10-13T19:15:00Z","v":56776,"vw":34.548373},{"c":34.525,"h":34.58,"l":34.48,"n":1787,"o":34.5,"t":"2026-10-13T19:30:00Z","v":158399,"vw":34.53061},{"c":34.42,"h":34.525,"l":34.385,"n":3338,"o":34.525,"t":"2026-10-13T19:45:00Z","v":316549,"vw":34.422727},{"c":34.42,"h":34.42,"l":34.42,"n":16,"o":34.42,"t":"2026-10-13T20:00:00Z","v":130881,"vw":34.42},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-13T20:30:00Z","v":101,"vw":34.77},{"c":35.1999,"h":35.1999,"l":35.1999,"n":2,"o":35.1999,"t":"2026-10-13T21:00:00Z","v":151,"vw":35.1999},{"c":34.4304,"h":34.4304,"l":34.4304,"n":1,"o":34.4304,"t":"2026-10-13T21:45:00Z","v":100,"vw":34.4304},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-13T23:30:00Z","v":200,"vw":34.42},{"c":33.84,"h":34.54,"l":33.84,"n":31,"o":34.3,"t":"2026-10-14T08:00:00Z","v":3182,"vw":34.191509},{"c":34.45,"h":34.45,"l":34.44,"n":2,"o":34.44,"t":"2026-10-14T10:00:00Z","v":200,"vw":34.445},{"c":34.19,"h":34.19,"l":34.19,"n":2,"o":34.19,"t":"2026-10-14T11:30:00Z","v":165,"vw":34.19},{"c":33.66,"h":34.15,"l":33.66,"n":9,"o":34.15,"t":"2026-10-14T12:30:00Z","v":2586,"vw":34.053357},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-14T12:45:00Z","v":145,"vw":33.98},{"c":33.5679,"h":33.5679,"l":33.5679,"n":1,"o":33.5679,"t":"2026-10-14T13:15:00Z","v":147,"vw":33.5679},{"c":34.05,"h":34.13,"l":33.83,"n":292,"o":33.9,"t":"2026-10-14T13:30:00Z","v":26444,"vw":33.959631},{"c":34,"h":34.33,"l":33.98,"n":689,"o":34.09,"t":"2026-10-14T13:45:00Z","v":68998,"vw":34.119596},{"c":34.26,"h":34.26,"l":33.94,"n":758,"o":34.03,"t":"2026-10-14T14:00:00Z","v":64831,"vw":34.059558},{"c":34.42,"h":34.47,"l":34.245,"n":447,"o":34.28,"t":"2026-10-14T14:15:00Z","v":33526,"vw":34.366488},{"c":34.51,"h":34.56,"l":34.4,"n":432,"o":34.42,"t":"2026-10-14T14:30:00Z","v":25316,"vw":34.485645},{"c":34.39,"h":34.52,"l":34.36,"n":346,"o":34.485,"t":"2026-10-14T14:45:00Z","v":22191,"vw":34.398919},{"c":34.255,"h":34.39,"l":34.18,"n":315,"o":34.39,"t":"2026-10-14T15:00:00Z","v":25913,"vw":34.273484},{"c":34.25,"h":34.295,"l":34.23,"n":326,"o":34.23,"t":"2026-10-14T15:15:00Z","v":24640,"vw":34.261605},{"c":34.18,"h":34.26,"l":34.1525,"n":413,"o":34.23,"t":"2026-10-14T15:30:00Z","v":29509,"vw":34.189606},{"c":34.14,"h":34.22,"l":34.12,"n":345,"o":34.19,"t":"2026-10-14T15:45:00Z","v":22920,"vw":34.164466},{"c":33.79,"h":34.16,"l":33.79,"n":974,"o":34.14,"t":"2026-10-14T16:00:00Z","v":73140,"vw":33.960542},{"c":33.69,"h":33.8001,"l":33.55,"n":791,"o":33.8001,"t":"2026-10-14T16:15:00Z","v":64836,"vw":33.655258},{"c":33.8,"h":33.81,"l":33.65,"n":641,"o":33.695,"t":"2026-10-14T16:30:00Z","v":46345,"vw":33.713708},{"c":33.985,"h":33.99,"l":33.75,"n":1013,"o":33.795,"t":"2026-10-14T16:45:00Z","v":86295,"vw":33.897042},{"c":33.82,"h":33.94,"l":33.7808,"n":197,"o":33.92,"t":"2026-10-14T17:00:00Z","v":15174,"vw":33.89229},{"c":33.71,"h":33.81,"l":33.71,"n":273,"o":33.805,"t":"2026-10-14T17:15:00Z","v":20727,"vw":33.775332},{"c":33.74,"h":33.77,"l":33.7,"n":291,"o":33.71,"t":"2026-10-14T17:30:00Z","v":20992,"vw":33.71602},{"c":33.62,"h":33.715,"l":33.55,"n":389,"o":33.715,"t":"2026-10-14T17:45:00Z","v":31785,"vw":33.63813},{"c":33.63,"h":33.67,"l":33.542,"n":656,"o":33.65,"t":"2026-10-14T18:00:00Z","v":66353,"vw":33.585595},{"c":33.64,"h":33.665,"l":33.6,"n":270,"o":33.625,"t":"2026-10-14T18:15:00Z","v":19039,"vw":33.631051},{"c":33.675,"h":33.7199,"l":33.63,"n":166,"o":33.64,"t":"2026-10-14T18:30:00Z","v":11103,"vw":33.665111},{"c":33.68,"h":33.7378,"l":33.645,"n":196,"o":33.66,"t":"2026-10-14T18:45:00Z","v":9578,"vw":33.686146},{"c":33.68,"h":33.705,"l":33.63,"n":280,"o":33.67,"t":"2026-10-14T19:00:00Z","v":20069,"vw":33.669446},{"c":33.805,"h":33.835,"l":33.68,"n":374,"o":33.6804,"t":"2026-10-14T19:15:00Z","v":40730,"vw":33.757278},{"c":33.87,"h":33.98,"l":33.815,"n":806,"o":33.815,"t":"2026-10-14T19:30:00Z","v":60113,"vw":33.917802},{"c":33.9199,"h":33.97,"l":33.82,"n":3089,"o":33.86,"t":"2026-10-14T19:45:00Z","v":297146,"vw":33.894125},{"c":34.2086,"h":34.2086,"l":33.89,"n":22,"o":33.89,"t":"2026-10-14T20:00:00Z","v":150639,"vw":33.890982},{"c":34.55,"h":34.55,"l":33.88,"n":5,"o":33.88,"t":"2026-10-14T20:15:00Z","v":990,"vw":34.324157},{"c":33.99,"h":33.99,"l":33.85,"n":6,"o":33.85,"t":"2026-10-14T22:00:00Z","v":333,"vw":33.913313},{"c":33.3,"h":33.3,"l":33.3,"n":10,"o":33.3,"t":"2026-10-14T22:15:00Z","v":2010,"vw":33.3},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-14T22:45:00Z","v":251,"vw":33.75},{"c":33.16,"h":33.2,"l":32.51,"n":24,"o":32.51,"t":"2026-10-14T23:00:00Z","v":6106,"vw":32.871912},{"c":32.51,"h":32.71,"l":32.51,"n":8,"o":32.51,"t":"2026-10-14T23:15:00Z","v":1521,"vw":32.565559},{"c":32.46,"h":32.61,"l":32.28,"n":25,"o":32.61,"t":"2026-10-14T23:45:00Z","v":2966,"vw":32.463014},{"c":32.01,"h":32.76,"l":32.01,"n":110,"o":32.75,"t":"2026-10-15T08:00:00Z","v":9301,"vw":32.325125},{"c":32.32,"h":32.36,"l":32.32,"n":14,"o":32.36,"t":"2026-10-15T08:45:00Z","v":558,"vw":32.342759},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T09:45:00Z","v":100,"vw":32.3},{"c":32.38,"h":32.4,"l":32.37,"n":12,"o":32.37,"t":"2026-10-15T10:45:00Z","v":900,"vw":32.383333},{"c":32.45,"h":32.45,"l":32.3,"n":19,"o":32.3,"t":"2026-10-15T11:15:00Z","v":2106,"vw":32.379033},{"c":32.46,"h":32.46,"l":32.4,"n":6,"o":32.4,"t":"2026-10-15T11:30:00Z","v":816,"vw":32.432},{"c":32.5,"h":32.61,"l":32.5,"n":59,"o":32.6,"t":"2026-10-15T11:45:00Z","v":6105,"vw":32.590442},{"c":32.6,"h":32.6,"l":32.58,"n":11,"o":32.58,"t":"2026-10-15T12:15:00Z","v":4291,"vw":32.599048},{"c":32.4,"h":32.5,"l":32.3042,"n":8,"o":32.3042,"t":"2026-10-15T12:30:00Z","v":735,"vw":32.389347},{"c":32.5,"h":32.5,"l":32.3597,"n":15,"o":32.3597,"t":"2026-10-15T12:45:00Z","v":2250,"vw":32.477547},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-15T13:00:00Z","v":120,"vw":32.37},{"c":32.35,"h":32.36,"l":32.35,"n":3,"o":32.36,"t":"2026-10-15T13:15:00Z","v":220,"vw":32.355},{"c":32.77,"h":32.84,"l":32.2,"n":1265,"o":32.37,"t":"2026-10-15T13:30:00Z","v":129226,"vw":32.539258},{"c":32.8718,"h":32.96,"l":32.6735,"n":1411,"o":32.72,"t":"2026-10-15T13:45:00Z","v":156476,"vw":32.80539},{"c":32.81,"h":33.01,"l":32.78,"n":796,"o":32.85,"t":"2026-10-15T14:00:00Z","v":62770,"vw":32.906016},{"c":32.98,"h":33.05,"l":32.783,"n":825,"o":32.805,"t":"2026-10-15T14:15:00Z","v":70779,"vw":32.927758},{"c":33.2,"h":33.21,"l":32.95,"n":599,"o":32.96,"t":"2026-10-15T14:30:00Z","v":38017,"vw":33.061327},{"c":32.99,"h":33.22,"l":32.99,"n":827,"o":33.22,"t":"2026-10-15T14:45:00Z","v":60581,"vw":33.122118},{"c":32.91,"h":32.99,"l":32.78,"n":780,"o":32.98,"t":"2026-10-15T15:00:00Z","v":78304,"vw":32.865709},{"c":33.2,"h":33.29,"l":32.91,"n":2308,"o":32.91,"t":"2026-10-15T15:15:00Z","v":268546,"vw":33.145712},{"c":33.105,"h":33.3,"l":33.075,"n":650,"o":33.21,"t":"2026-10-15T15:30:00Z","v":40309,"vw":33.20351},{"c":33.06,"h":33.1,"l":32.92,"n":1556,"o":33.09,"t":"2026-10-15T15:45:00Z","v":111214,"vw":32.992858},{"c":32.99,"h":33.09,"l":32.91,"n":1107,"o":33.055,"t":"2026-10-15T16:00:00Z","v":90637,"vw":32.978764},{"c":32.8,"h":33.01,"l":32.71,"n":1222,"o":32.99,"t":"2026-10-15T16:15:00Z","v":107686,"vw":32.818636},{"c":32.815,"h":32.875,"l":32.75,"n":702,"o":32.82,"t":"2026-10-15T16:30:00Z","v":40617,"vw":32.805416},{"c":32.74,"h":32.8279,"l":32.72,"n":818,"o":32.815,"t":"2026-10-15T16:45:00Z","v":50796,"vw":32.761298},{"c":32.77,"h":32.785,"l":32.69,"n":693,"o":32.72,"t":"2026-10-15T17:00:00Z","v":47400,"vw":32.72912},{"c":32.71,"h":32.79,"l":32.68,"n":569,"o":32.775,"t":"2026-10-15T17:15:00Z","v":38354,"vw":32.730639},{"c":32.76,"h":32.79,"l":32.7,"n":637,"o":32.74,"t":"2026-10-15T17:30:00Z","v":41162,"vw":32.746856},{"c":32.74,"h":32.77,"l":32.7,"n":621,"o":32.74,"t":"2026-10-15T17:45:00Z","v":45425,"vw":32.740358},{"c":32.62,"h":32.75,"l":32.62,"n":825,"o":32.74,"t":"2026-10-15T18:00:00Z","v":70273,"vw":32.676367},{"c":32.56,"h":32.65,"l":32.53,"n":1853,"o":32.61,"t":"2026-10-15T18:15:00Z","v":227091,"vw":32.592174},{"c":32.545,"h":32.58,"l":32.51,"n":777,"o":32.58,"t":"2026-10-15T18:30:00Z","v":58732,"vw":32.546708},{"c":32.56,"h":32.61,"l":32.53,"n":1014,"o":32.53,"t":"2026-10-15T18:45:00Z","v":77702,"vw":32.56995},{"c":32.83,"h":32.83,"l":32.5501,"n":1244,"o":32.57,"t":"2026-10-15T19:00:00Z","v":100364,"vw":32.692039},{"c":32.741,"h":32.83,"l":32.725,"n":1080,"o":32.82,"t":"2026-10-15T19:15:00Z","v":81539,"vw":32.780004},{"c":32.93,"h":32.94,"l":32.685,"n":1584,"o":32.74,"t":"2026-10-15T19:30:00Z","v":142340,"vw":32.822612},{"c":32.81,"h":32.9452,"l":32.74,"n":4836,"o":32.92,"t":"2026-10-15T19:45:00Z","v":569104,"vw":32.839039},{"c":32.83,"h":32.83,"l":32.83,"n":36,"o":32.83,"t":"2026-10-15T20:00:00Z","v":580342,"vw":32.83},{"c":32.9,"h":32.91,"l":32.9,"n":3,"o":32.91,"t":"2026-10-15T20:30:00Z","v":600,"vw":32.901667},{"c":32.52,"h":33,"l":32.5,"n":75,"o":32.95,"t":"2026-10-15T20:45:00Z","v":20765,"vw":32.673467},{"c":32,"h":32.32,"l":32,"n":66,"o":32.32,"t":"2026-10-15T21:00:00Z","v":11366,"vw":32.030606},{"c":32.39,"h":32.43,"l":32.35,"n":33,"o":32.35,"t":"2026-10-15T21:15:00Z","v":8094,"vw":32.404088},{"c":32.43,"h":32.43,"l":32.39,"n":7,"o":32.43,"t":"2026-10-15T21:45:00Z","v":901,"vw":32.415019},{"c":32.43,"h":32.43,"l":32.4,"n":3,"o":32.4,"t":"2026-10-15T22:00:00Z","v":450,"vw":32.4225},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-15T22:30:00Z","v":500,"vw":33},{"c":33,"h":33,"l":32.47,"n":11,"o":32.49,"t":"2026-10-15T23:00:00Z","v":2205,"vw":32.612056},{"c":32.5,"h":32.51,"l":32.5,"n":5,"o":32.51,"t":"2026-10-15T23:15:00Z","v":764,"vw":32.501326},{"c":32.69,"h":32.73,"l":32.69,"n":27,"o":32.73,"t":"2026-10-16T08:00:00Z","v":1225,"vw":32.704557},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-16T10:00:00Z","v":200,"vw":32.56},{"c":32.5725,"h":32.74,"l":32.4,"n":609,"o":32.74,"t":"2026-10-16T13:30:00Z","v":42282,"vw":32.580962},{"c":32.54,"h":32.59,"l":32.4275,"n":582,"o":32.5524,"t":"2026-10-16T13:45:00Z","v":28623,"vw":32.495778},{"c":32.475,"h":32.615,"l":32.43,"n":515,"o":32.53,"t":"2026-10-16T14:00:00Z","v":22062,"vw":32.490622},{"c":32.4,"h":32.45,"l":32.33,"n":492,"o":32.45,"t":"2026-10-16T14:15:00Z","v":34883,"vw":32.39257},{"c":32.4,"h":32.5,"l":32.353,"n":401,"o":32.353,"t":"2026-10-16T14:30:00Z","v":19611,"vw":32.444715},{"c":32.313,"h":32.43,"l":32.31,"n":282,"o":32.4,"t":"2026-10-16T14:45:00Z","v":16687,"vw":32.355789},{"c":32.28,"h":32.375,"l":32.26,"n":519,"o":32.345,"t":"2026-10-16T15:00:00Z","v":38145,"vw":32.311941},{"c":32.33,"h":32.34,"l":32.18,"n":813,"o":32.27,"t":"2026-10-16T15:15:00Z","v":62700,"vw":32.275125},{"c":32.335,"h":32.41,"l":32.32,"n":348,"o":32.34,"t":"2026-10-16T15:30:00Z","v":21862,"vw":32.360604},{"c":32.2522,"h":32.3317,"l":32.2522,"n":309,"o":32.32,"t":"2026-10-16T15:45:00Z","v":15299,"vw":32.300785},{"c":32.4,"h":32.42,"l":32.19,"n":834,"o":32.265,"t":"2026-10-16T16:00:00Z","v":78412,"vw":32.35393},{"c":32.37,"h":32.4,"l":32.35,"n":239,"o":32.4,"t":"2026-10-16T16:15:00Z","v":12929,"vw":32.376874},{"c":32.36,"h":32.36,"l":32.3,"n":356,"o":32.36,"t":"2026-10-16T16:30:00Z","v":30193,"vw":32.325907},{"c":32.265,"h":32.355,"l":32.24,"n":368,"o":32.355,"t":"2026-10-16T16:45:00Z","v":18053,"vw":32.288514},{"c":32.19,"h":32.265,"l":32.12,"n":503,"o":32.2617,"t":"2026-10-16T17:00:00Z","v":23946,"vw":32.191534},{"c":32.2,"h":32.22,"l":32.12,"n":339,"o":32.175,"t":"2026-10-16T17:15:00Z","v":13894,"vw":32.156523},{"c":32.265,"h":32.31,"l":32.2,"n":375,"o":32.2,"t":"2026-10-16T17:30:00Z","v":27923,"vw":32.223},{"c":32.2,"h":32.25,"l":32.173,"n":325,"o":32.25,"t":"2026-10-16T17:45:00Z","v":20774,"vw":32.202992},{"c":32.14,"h":32.2,"l":32.08,"n":461,"o":32.2,"t":"2026-10-16T18:00:00Z","v":25778,"vw":32.115222},{"c":32.12,"h":32.15,"l":32.075,"n":498,"o":32.14,"t":"2026-10-16T18:15:00Z","v":27413,"vw":32.105974},{"c":32.1,"h":32.11,"l":32.05,"n":329,"o":32.1,"t":"2026-10-16T18:30:00Z","v":17332,"vw":32.088143},{"c":31.88,"h":32.07,"l":31.86,"n":793,"o":32.07,"t":"2026-10-16T18:45:00Z","v":57072,"vw":31.952655},{"c":31.95,"h":31.95,"l":31.81,"n":767,"o":31.88,"t":"2026-10-16T19:00:00Z","v":51932,"vw":31.866841},{"c":32.009,"h":32.02,"l":31.895,"n":744,"o":31.95,"t":"2026-10-16T19:15:00Z","v":59011,"vw":31.979295},{"c":31.845,"h":32.02,"l":31.845,"n":1251,"o":32.02,"t":"2026-10-16T19:30:00Z","v":88348,"vw":31.920836},{"c":31.95,"h":31.975,"l":31.83,"n":2733,"o":31.85,"t":"2026-10-16T19:45:00Z","v":222934,"vw":31.910226},{"c":31.96,"h":31.96,"l":31.96,"n":18,"o":31.96,"t":"2026-10-16T20:00:00Z","v":164250,"vw":31.96},{"c":32,"h":32,"l":32,"n":9,"o":32,"t":"2026-10-16T20:15:00Z","v":359,"vw":32},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T21:00:00Z","v":100,"vw":31.8},{"c":31.73,"h":31.86,"l":31.73,"n":34,"o":31.84,"t":"2026-10-16T22:30:00Z","v":2342,"vw":31.797104},{"c":31.61,"h":31.65,"l":31.56,"n":9,"o":31.65,"t":"2026-10-16T22:45:00Z","v":902,"vw":31.605555},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-16T23:00:00Z","v":100,"vw":31.7},{"c":31.7,"h":31.7,"l":31.49,"n":5,"o":31.49,"t":"2026-10-16T23:30:00Z","v":359,"vw":31.626714},{"c":31.59,"h":31.69,"l":31.4,"n":11,"o":31.69,"t":"2026-10-16T23:45:00Z","v":913,"vw":31.509412},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-19T11:00:00Z","v":251,"vw":32.58},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-19T12:15:00Z","v":100,"vw":32.61},{"c":32.5,"h":32.9853,"l":32.41,"n":191,"o":32.92,"t":"2026-10-19T13:30:00Z","v":21018,"vw":32.800025},{"c":32.35,"h":32.55,"l":32.33,"n":302,"o":32.4187,"t":"2026-10-19T13:45:00Z","v":15454,"vw":32.430042},{"c":32.23,"h":32.32,"l":32.1,"n":316,"o":32.32,"t":"2026-10-19T14:00:00Z","v":14950,"vw":32.192183},{"c":32.5,"h":32.5365,"l":32.23,"n":686,"o":32.25,"t":"2026-10-19T14:15:00Z","v":51613,"vw":32.342798},{"c":32.435,"h":32.44,"l":32.36,"n":286,"o":32.37,"t":"2026-10-19T14:30:00Z","v":10970,"vw":32.402996},{"c":32.37,"h":32.43,"l":32.37,"n":234,"o":32.41,"t":"2026-10-19T14:45:00Z","v":8344,"vw":32.398447},{"c":32.38,"h":32.43,"l":32.37,"n":259,"o":32.385,"t":"2026-10-19T15:00:00Z","v":13491,"vw":32.408907},{"c":32.62,"h":32.65,"l":32.38,"n":576,"o":32.39,"t":"2026-10-19T15:15:00Z","v":42501,"vw":32.509622},{"c":32.54,"h":32.61,"l":32.53,"n":229,"o":32.61,"t":"2026-10-19T15:30:00Z","v":11577,"vw":32.577419},{"c":32.435,"h":32.55,"l":32.435,"n":237,"o":32.51,"t":"2026-10-19T15:45:00Z","v":10370,"vw":32.51026},{"c":32.395,"h":32.42,"l":32.37,"n":182,"o":32.41,"t":"2026-10-19T16:00:00Z","v":9966,"vw":32.39084},{"c":32.455,"h":32.465,"l":32.41,"n":254,"o":32.41,"t":"2026-10-19T16:15:00Z","v":10822,"vw":32.42973},{"c":32.5,"h":32.51,"l":32.44,"n":389,"o":32.4401,"t":"2026-10-19T16:30:00Z","v":34159,"vw":32.469733},{"c":32.39,"h":32.46,"l":32.36,"n":223,"o":32.46,"t":"2026-10-19T16:45:00Z","v":10544,"vw":32.393715},{"c":32.355,"h":32.41,"l":32.335,"n":362,"o":32.37,"t":"2026-10-19T17:00:00Z","v":17901,"vw":32.365548},{"c":32.37,"h":32.3999,"l":32.345,"n":279,"o":32.355,"t":"2026-10-19T17:15:00Z","v":12574,"vw":32.361956},{"c":32.35,"h":32.4,"l":32.33,"n":277,"o":32.37,"t":"2026-10-19T17:30:00Z","v":12459,"vw":32.361769},{"c":32.345,"h":32.35,"l":32.3,"n":286,"o":32.33,"t":"2026-10-19T17:45:00Z","v":10858,"vw":32.324808},{"c":32.345,"h":32.36,"l":32.3,"n":380,"o":32.355,"t":"2026-10-19T18:00:00Z","v":28063,"vw":32.333785},{"c":32.27,"h":32.3599,"l":32.27,"n":243,"o":32.345,"t":"2026-10-19T18:15:00Z","v":13547,"vw":32.30506},{"c":32.29,"h":32.3,"l":32.252,"n":380,"o":32.2701,"t":"2026-10-19T18:30:00Z","v":26472,"vw":32.282133},{"c":32.275,"h":32.33,"l":32.265,"n":519,"o":32.3,"t":"2026-10-19T18:45:00Z","v":34102,"vw":32.292296},{"c":32.44,"h":32.46,"l":32.28,"n":596,"o":32.285,"t":"2026-10-19T19:00:00Z","v":42638,"vw":32.355813},{"c":32.48,"h":32.49,"l":32.43,"n":454,"o":32.445,"t":"2026-10-19T19:15:00Z","v":22641,"vw":32.460543},{"c":32.49,"h":32.5077,"l":32.44,"n":916,"o":32.47,"t":"2026-10-19T19:30:00Z","v":59781,"vw":32.473608},{"c":32.3,"h":32.48,"l":32.255,"n":2161,"o":32.48,"t":"2026-10-19T19:45:00Z","v":183806,"vw":32.335589},{"c":32.3,"h":32.3,"l":32.3,"n":22,"o":32.3,"t":"2026-10-19T20:00:00Z","v":97872,"vw":32.3},{"c":32.5,"h":32.5,"l":32.2709,"n":2,"o":32.2709,"t":"2026-10-19T21:30:00Z","v":250,"vw":32.36254},{"c":31.6985,"h":31.6985,"l":31.6985,"n":1,"o":31.6985,"t":"2026-10-20T11:45:00Z","v":450,"vw":31.6985},{"c":31.98,"h":32.26,"l":31.94,"n":307,"o":32.26,"t":"2026-10-20T13:30:00Z","v":24546,"vw":32.118994},{"c":32.27,"h":32.27,"l":31.9788,"n":142,"o":31.9788,"t":"2026-10-20T13:45:00Z","v":6324,"vw":32.129049},{"c":32.245,"h":32.295,"l":32.1201,"n":269,"o":32.275,"t":"2026-10-20T14:00:00Z","v":13703,"vw":32.226288},{"c":32.495,"h":32.495,"l":32.235,"n":350,"o":32.235,"t":"2026-10-20T14:15:00Z","v":12855,"vw":32.35469},{"c":32.47,"h":32.56,"l":32.375,"n":525,"o":32.56,"t":"2026-10-20T14:30:00Z","v":25966,"vw":32.434301},{"c":32.45,"h":32.52,"l":32.4,"n":420,"o":32.46,"t":"2026-10-20T14:45:00Z","v":22794,"vw":32.462489},{"c":32.38,"h":32.49,"l":32.37,"n":639,"o":32.43,"t":"2026-10-20T15:00:00Z","v":37959,"vw":32.449867},{"c":32.32,"h":32.475,"l":32.3,"n":563,"o":32.38,"t":"2026-10-20T15:15:00Z","v":35285,"vw":32.394202},{"c":32.28,"h":32.29,"l":32.22,"n":167,"o":32.255,"t":"2026-10-20T15:30:00Z","v":7253,"vw":32.271204},{"c":32.32,"h":32.34,"l":32.245,"n":159,"o":32.28,"t":"2026-10-20T15:45:00Z","v":4675,"vw":32.295844},{"c":32.295,"h":32.33,"l":32.285,"n":180,"o":32.315,"t":"2026-10-20T16:00:00Z","v":5854,"vw":32.308866},{"c":32.31,"h":32.33,"l":32.275,"n":254,"o":32.33,"t":"2026-10-20T16:15:00Z","v":8863,"vw":32.299807},{"c":32.355,"h":32.395,"l":32.32,"n":211,"o":32.32,"t":"2026-10-20T16:30:00Z","v":7578,"vw":32.360145},{"c":32.34,"h":32.37,"l":32.32,"n":203,"o":32.37,"t":"2026-10-20T16:45:00Z","v":8357,"vw":32.341964},{"c":32.29,"h":32.37,"l":32.28,"n":286,"o":32.36,"t":"2026-10-20T17:00:00Z","v":12490,"vw":32.316815},{"c":32.28,"h":32.3,"l":32.25,"n":178,"o":32.29,"t":"2026-10-20T17:15:00Z","v":11754,"vw":32.280637},{"c":32.27,"h":32.32,"l":32.25,"n":219,"o":32.29,"t":"2026-10-20T17:30:00Z","v":13451,"vw":32.289626},{"c":32.28,"h":32.31,"l":32.265,"n":146,"o":32.265,"t":"2026-10-20T17:45:00Z","v":6296,"vw":32.277246},{"c":32.26,"h":32.32,"l":32.24,"n":501,"o":32.29,"t":"2026-10-20T18:00:00Z","v":24951,"vw":32.27295},{"c":32.2,"h":32.28,"l":32.2,"n":391,"o":32.26,"t":"2026-10-20T18:15:00Z","v":25515,"vw":32.227105},{"c":32.16,"h":32.22,"l":32.16,"n":278,"o":32.21,"t":"2026-10-20T18:30:00Z","v":18324,"vw":32.190444},{"c":32.16,"h":32.18,"l":32.15,"n":219,"o":32.16,"t":"2026-10-20T18:45:00Z","v":10505,"vw":32.15968},{"c":32.12,"h":32.18,"l":32.08,"n":461,"o":32.155,"t":"2026-10-20T19:00:00Z","v":46703,"vw":32.131153},{"c":32.1267,"h":32.16,"l":32.1,"n":420,"o":32.11,"t":"2026-10-20T19:15:00Z","v":26376,"vw":32.125671},{"c":32.3,"h":32.5325,"l":32.13,"n":1653,"o":32.13,"t":"2026-10-20T19:30:00Z","v":179901,"vw":32.312317},{"c":32.275,"h":32.34,"l":32.2,"n":1983,"o":32.29,"t":"2026-10-20T19:45:00Z","v":183348,"vw":32.247835},{"c":32.27,"h":32.27,"l":32.27,"n":23,"o":32.27,"t":"2026-10-20T20:00:00Z","v":97990,"vw":32.27},{"c":31.83,"h":32.33,"l":31.701,"n":12,"o":32.2,"t":"2026-10-20T20:15:00Z","v":1360,"vw":32.110714},{"c":32.33,"h":32.33,"l":31.64,"n":13,"o":31.64,"t":"2026-10-20T20:30:00Z","v":471,"vw":32.041163},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-20T21:15:00Z","v":500,"vw":32.49},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-20T23:45:00Z","v":200,"vw":32.44},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-21T11:30:00Z","v":775,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-21T11:45:00Z","v":215,"vw":32.3},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-21T12:00:00Z","v":300,"vw":32.46},{"c":32.2854,"h":32.2854,"l":32.2854,"n":1,"o":32.2854,"t":"2026-10-21T12:30:00Z","v":100,"vw":32.2854},{"c":32.15,"h":32.4812,"l":32.1,"n":181,"o":32.42,"t":"2026-10-21T13:30:00Z","v":25434,"vw":32.341725},{"c":32.29,"h":32.32,"l":32.165,"n":148,"o":32.165,"t":"2026-10-21T13:45:00Z","v":7031,"vw":32.252772},{"c":32.19,"h":32.32,"l":32.17,"n":332,"o":32.32,"t":"2026-10-21T14:00:00Z","v":15071,"vw":32.249601},{"c":32.151,"h":32.21,"l":32.09,"n":299,"o":32.195,"t":"2026-10-21T14:15:00Z","v":22288,"vw":32.170811},{"c":32.06,"h":32.2,"l":32.05,"n":365,"o":32.2,"t":"2026-10-21T14:30:00Z","v":19165,"vw":32.118844},{"c":32.17,"h":32.2,"l":32.06,"n":366,"o":32.07,"t":"2026-10-21T14:45:00Z","v":17128,"vw":32.091504},{"c":32.17,"h":32.205,"l":32.11,"n":301,"o":32.17,"t":"2026-10-21T15:00:00Z","v":92925,"vw":32.15826},{"c":32.16,"h":32.21,"l":32.145,"n":468,"o":32.17,"t":"2026-10-21T15:15:00Z","v":30572,"vw":32.167487},{"c":32.16,"h":32.1934,"l":32.11,"n":531,"o":32.18,"t":"2026-10-21T15:30:00Z","v":38675,"vw":32.146484},{"c":32.1,"h":32.18,"l":32.09,"n":672,"o":32.16,"t":"2026-10-21T15:45:00Z","v":55620,"vw":32.138157},{"c":32.09,"h":32.1,"l":32.06,"n":361,"o":32.095,"t":"2026-10-21T16:00:00Z","v":12751,"vw":32.081591},{"c":32.1,"h":32.11,"l":32.085,"n":252,"o":32.09,"t":"2026-10-21T16:15:00Z","v":10475,"vw":32.095032},{"c":32.16,"h":32.24,"l":32.04,"n":558,"o":32.09,"t":"2026-10-21T16:30:00Z","v":31097,"vw":32.108365},{"c":32.12,"h":32.16,"l":32.12,"n":253,"o":32.16,"t":"2026-10-21T16:45:00Z","v":14128,"vw":32.141195},{"c":32.11,"h":32.14,"l":32.11,"n":290,"o":32.115,"t":"2026-10-21T17:00:00Z","v":13051,"vw":32.123226},{"c":32.08,"h":32.105,"l":32.07,"n":222,"o":32.105,"t":"2026-10-21T17:15:00Z","v":10452,"vw":32.085107},{"c":32.13,"h":32.17,"l":32.06,"n":289,"o":32.08,"t":"2026-10-21T17:30:00Z","v":15011,"vw":32.11085},{"c":32.17,"h":32.19,"l":32.11,"n":233,"o":32.12,"t":"2026-10-21T17:45:00Z","v":11448,"vw":32.149679},{"c":32.185,"h":32.1899,"l":32.16,"n":235,"o":32.1899,"t":"2026-10-21T18:00:00Z","v":9154,"vw":32.169822},{"c":32.11,"h":32.185,"l":32.09,"n":290,"o":32.185,"t":"2026-10-21T18:15:00Z","v":15539,"vw":32.142846},{"c":32.14,"h":32.15,"l":32.09,"n":396,"o":32.115,"t":"2026-10-21T18:30:00Z","v":35352,"vw":32.106132},{"c":32.015,"h":32.155,"l":32.01,"n":370,"o":32.14,"t":"2026-10-21T18:45:00Z","v":21630,"vw":32.068979},{"c":31.995,"h":32.015,"l":31.94,"n":449,"o":32.01,"t":"2026-10-21T19:00:00Z","v":25920,"vw":31.989525},{"c":32.12,"h":32.13,"l":32.01,"n":414,"o":32.01,"t":"2026-10-21T19:15:00Z","v":22057,"vw":32.084574},{"c":32.12,"h":32.13,"l":32.09,"n":494,"o":32.12,"t":"2026-10-21T19:30:00Z","v":29528,"vw":32.109046},{"c":32.065,"h":32.16,"l":32.05,"n":1874,"o":32.13,"t":"2026-10-21T19:45:00Z","v":128941,"vw":32.089964},{"c":32.06,"h":32.06,"l":32.06,"n":24,"o":32.06,"t":"2026-10-21T20:00:00Z","v":82736,"vw":32.06},{"c":32.0327,"h":32.0327,"l":32.0327,"n":1,"o":32.0327,"t":"2026-10-21T20:15:00Z","v":124,"vw":32.0327},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-21T23:30:00Z","v":250,"vw":32.05},{"c":32.03,"h":32.3601,"l":32.03,"n":3,"o":32.3601,"t":"2026-10-21T23:45:00Z","v":299,"vw":32.180045},{"c":31.84,"h":31.84,"l":31.74,"n":13,"o":31.74,"t":"2026-10-22T08:00:00Z","v":701,"vw":31.770068},{"c":31.35,"h":31.35,"l":31.25,"n":72,"o":31.27,"t":"2026-10-22T10:15:00Z","v":3891,"vw":31.267408},{"c":31.69,"h":31.69,"l":31.69,"n":8,"o":31.69,"t":"2026-10-22T11:00:00Z","v":1131,"vw":31.69},{"c":31.5,"h":31.52,"l":31.5,"n":13,"o":31.52,"t":"2026-10-22T12:45:00Z","v":1631,"vw":31.506019},{"c":31.37,"h":31.53,"l":31.3406,"n":261,"o":31.51,"t":"2026-10-22T13:30:00Z","v":30553,"vw":31.453289},{"c":31.415,"h":31.53,"l":31.3654,"n":346,"o":31.42,"t":"2026-10-22T13:45:00Z","v":16996,"vw":31.438057},{"c":31.25,"h":31.43,"l":31.25,"n":493,"o":31.42,"t":"2026-10-22T14:00:00Z","v":34009,"vw":31.336},{"c":31.14,"h":31.29,"l":31.12,"n":385,"o":31.24,"t":"2026-10-22T14:15:00Z","v":19359,"vw":31.220193},{"c":31.12,"h":31.14,"l":31.0623,"n":352,"o":31.14,"t":"2026-10-22T14:30:00Z","v":17008,"vw":31.097707},{"c":31.09,"h":31.14,"l":31.06,"n":419,"o":31.115,"t":"2026-10-22T14:45:00Z","v":21040,"vw":31.095214},{"c":30.96,"h":31.1,"l":30.96,"n":384,"o":31.1,"t":"2026-10-22T15:00:00Z","v":21355,"vw":31.008314},{"c":31,"h":31.07,"l":30.96,"n":333,"o":30.96,"t":"2026-10-22T15:15:00Z","v":21455,"vw":31.018533},{"c":30.97,"h":31.015,"l":30.96,"n":453,"o":31,"t":"2026-10-22T15:30:00Z","v":21782,"vw":30.98124},{"c":31.05,"h":31.06,"l":30.96,"n":294,"o":30.97,"t":"2026-10-22T15:45:00Z","v":15055,"vw":31.009454},{"c":31.0978,"h":31.0978,"l":31.05,"n":193,"o":31.08,"t":"2026-10-22T16:00:00Z","v":6360,"vw":31.073574},{"c":31.0805,"h":31.15,"l":31.07,"n":323,"o":31.07,"t":"2026-10-22T16:15:00Z","v":15403,"vw":31.108948},{"c":31,"h":31.085,"l":31,"n":261,"o":31.085,"t":"2026-10-22T16:30:00Z","v":12577,"vw":31.04285},{"c":30.96,"h":31,"l":30.95,"n":302,"o":31,"t":"2026-10-22T16:45:00Z","v":14698,"vw":30.971374},{"c":30.9201,"h":30.97,"l":30.9,"n":337,"o":30.97,"t":"2026-10-22T17:00:00Z","v":15114,"vw":30.937223},{"c":30.94,"h":30.955,"l":30.9201,"n":290,"o":30.94,"t":"2026-10-22T17:15:00Z","v":10367,"vw":30.938089},{"c":30.94,"h":30.97,"l":30.92,"n":314,"o":30.93,"t":"2026-10-22T17:30:00Z","v":15484,"vw":30.937065},{"c":30.93,"h":30.95,"l":30.93,"n":270,"o":30.945,"t":"2026-10-22T17:45:00Z","v":11866,"vw":30.942789},{"c":30.72,"h":30.93,"l":30.69,"n":1125,"o":30.93,"t":"2026-10-22T18:00:00Z","v":84854,"vw":30.769072},{"c":30.76,"h":30.77,"l":30.63,"n":1027,"o":30.73,"t":"2026-10-22T18:15:00Z","v":69400,"vw":30.71196},{"c":30.755,"h":30.755,"l":30.7,"n":573,"o":30.755,"t":"2026-10-22T18:30:00Z","v":28749,"vw":30.723997},{"c":30.71,"h":30.825,"l":30.71,"n":617,"o":30.755,"t":"2026-10-22T18:45:00Z","v":35138,"vw":30.757997},{"c":30.77,"h":30.855,"l":30.675,"n":584,"o":30.71,"t":"2026-10-22T19:00:00Z","v":43592,"vw":30.768381},{"c":30.8,"h":30.8,"l":30.6834,"n":625,"o":30.77,"t":"2026-10-22T19:15:00Z","v":37583,"vw":30.742898},{"c":30.72,"h":30.83,"l":30.715,"n":1098,"o":30.79,"t":"2026-10-22T19:30:00Z","v":89501,"vw":30.7615},{"c":30.82,"h":30.85,"l":30.655,"n":2662,"o":30.71,"t":"2026-10-22T19:45:00Z","v":207184,"vw":30.785534},{"c":30.83,"h":30.83,"l":30.83,"n":23,"o":30.83,"t":"2026-10-22T20:00:00Z","v":116996,"vw":30.83},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-10-22T21:15:00Z","v":164,"vw":30.66},{"c":30.82,"h":30.82,"l":30.82,"n":3,"o":30.82,"t":"2026-10-22T23:00:00Z","v":210,"vw":30.82},{"c":30.8039,"h":30.8039,"l":30.79,"n":2,"o":30.79,"t":"2026-10-22T23:30:00Z","v":200,"vw":30.79695},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-22T23:45:00Z","v":100,"vw":30.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24320276497695853,"strike":39.544930875576036,"iv":0.6395230414746544,"gamma":0.0317573732718894,"theta":-0.016882488479262672,"vega":0.015137327188940094,"rho":0.0021555979209717012,"breakevenPct":29.476516890833054},{"delta":0.15,"premium":0.5265358639800016,"strike":40.18714485306669,"iv":0.8118665994028614,"gamma":0.037221207044085505,"theta":-0.02991856783174381,"vega":0.020111272026012282,"rho":0.003136916803021486,"breakevenPct":32.48838502130391},{"delta":0.2,"premium":0.7987778024777743,"strike":41.49516961908205,"iv":0.9867221399708053,"gamma":0.04258078186473774,"theta":-0.04127971279788657,"vega":0.024220634250262694,"rho":0.004128535390449358,"breakevenPct":37.63080840078043},{"delta":0.25,"premium":0.6482985729967069,"strike":34.47036223929747,"iv":0.5209506037321624,"gamma":0.06844390779363337,"theta":-0.024891437980241495,"vega":0.026837211855104282,"rho":0.005403232020615294,"breakevenPct":14.281356369326984},{"delta":0.3,"premium":0.8403951701427003,"strike":33.78430296377607,"iv":0.5281405049396267,"gamma":0.07316399560922063,"theta":-0.027471020856201976,"vega":0.02908748627881449,"rho":0.006459421460333243,"breakevenPct":12.673928193682952},{"delta":0.35,"premium":1.0324917672886937,"strike":33.09824368825466,"iv":0.535330406147091,"gamma":0.0778840834248079,"theta":-0.030050603732162458,"vega":0.0313377607025247,"rho":0.007515610900051191,"breakevenPct":11.066500018038923},{"delta":0.4,"premium":1.2495257114328508,"strike":32.4201198202696,"iv":0.5460253619570644,"gamma":0.08148237643534698,"theta":-0.032581178232651026,"vega":0.033309585621567654,"rho":0.008554856036830044,"breakevenPct":9.566044685006341},{"delta":0.45,"premium":1.6364453320019972,"strike":31.796055916125813,"iv":0.58059850224663,"gamma":0.07743844233649526,"theta":-0.03477788317523715,"vega":0.03338447329006491,"rho":0.009478668109836304,"breakevenPct":8.794341842264268},{"delta":0.5,"premium":2.0233649525711432,"strike":31.171992011982027,"iv":0.6151716425361957,"gamma":0.07339450823764354,"theta":-0.03697458811782327,"vega":0.033459360958562154,"rho":0.010402480182842564,"breakevenPct":8.022638999522197},{"delta":0.55,"premium":2.4102845731402898,"strike":30.547928107838242,"iv":0.6497447828257614,"gamma":0.06935057413879181,"theta":-0.03917129306040939,"vega":0.03353424862705941,"rho":0.011326292255848825,"breakevenPct":7.250936156780124},{"delta":0.6,"premium":2.82428670842032,"strike":29.893876130828115,"iv":0.6837931106471816,"gamma":0.06508684759916493,"theta":-0.04102359081419624,"vega":0.03337077244258872,"rho":0.012229165252969895,"breakevenPct":6.469778194755723},{"delta":0.65,"premium":3.4331941544885183,"strike":29.02400835073069,"iv":0.7140645093945721,"gamma":0.05924133611691022,"theta":-0.040397286012526096,"vega":0.031491858037578285,"rho":0.012981345556425434,"breakevenPct":5.62057437428964},{"delta":0.7,"premium":4.042101600556714,"strike":28.154140570633263,"iv":0.7443359081419624,"gamma":0.05339582463465554,"theta":-0.039770981210855955,"vega":0.02961294363256785,"rho":0.01373352585988097,"breakevenPct":4.771370553823557},{"delta":0.75,"premium":4.957116294602822,"strike":26.992093005996864,"iv":0.7996432864020926,"gamma":0.046609302046004907,"theta":-0.038648797740581775,"vega":0.027154426195383257,"rho":0.014243662891421606,"breakevenPct":3.96748877513728},{"delta":0.8,"premium":6.8003271599367885,"strike":24.94408093340357,"iv":0.9308662154427889,"gamma":0.03696939094118593,"theta":-0.03602298217841148,"vega":0.02293840278967058,"rho":0.0140198622597364,"breakevenPct":3.30103512313816},{"delta":0.85,"premium":8.64353802527075,"strike":22.896068860810278,"iv":1.0620891444834848,"gamma":0.027329479836366986,"theta":-0.033397166616241196,"vega":0.018722379383957904,"rho":0.013796061628051193,"breakevenPct":2.6345814711390414},{"delta":0.9,"premium":10.486748890604716,"strike":20.84805678821698,"iv":1.1933120735241811,"gamma":0.017689568731548012,"theta":-0.030771351054070903,"vega":0.014506355978245225,"rho":0.013572260996365987,"breakevenPct":1.9681278191399212}],"put":[{"delta":0.1,"premium":0.2766750948166877,"strike":25.172250316055624,"iv":0.5952449431099873,"gamma":0.033053792667509484,"theta":-0.01503331226295828,"vega":0.014923261694058155,"rho":-0.0027173294688046185,"breakevenPct":18.98608779290942},{"delta":0.15,"premium":0.5137168141592919,"strike":25.962389380530972,"iv":0.6280199115044247,"gamma":0.039722566371681416,"theta":-0.02069070796460177,"vega":0.019158407079646018,"rho":-0.004138967892461278,"breakevenPct":17.186226598204755},{"delta":0.2,"premium":0.7507585335018964,"strike":26.75252844500632,"iv":0.6607948798988622,"gamma":0.04639134007585335,"theta":-0.026348103666245258,"vega":0.023393552465233884,"rho":-0.005560606316117938,"breakevenPct":15.38636540350009},{"delta":0.25,"premium":0.9813422818791946,"strike":27.54530201342282,"iv":0.6883353020134227,"gamma":0.05335597315436241,"theta":-0.03162208053691275,"vega":0.027508724832214768,"rho":-0.006977920479815025,"breakevenPct":13.55691594030712},{"delta":0.3,"premium":1.0987919463087248,"strike":28.38422818791946,"iv":0.6241742281879195,"gamma":0.06550362416107383,"theta":-0.030179127516778523,"vega":0.029522147651006712,"rho":-0.008319480015331454,"breakevenPct":11.209123847670885},{"delta":0.35,"premium":1.216241610738255,"strike":29.223154362416107,"iv":0.5600131543624162,"gamma":0.07765127516778524,"theta":-0.028736174496644295,"vega":0.03153557046979866,"rho":-0.009661039550847883,"breakevenPct":8.861331755034652},{"delta":0.4,"premium":1.3593488493723853,"strike":30.048378661087867,"iv":0.5027267259414226,"gamma":0.08860392259414226,"theta":-0.02751223849372385,"vega":0.03340580543933054,"rho":-0.011020246375514913,"breakevenPct":6.641621178927818},{"delta":0.45,"premium":1.823522489539749,"strike":30.702144351464437,"iv":0.5314662656903766,"gamma":0.08460287656903766,"theta":-0.02902897489539749,"vega":0.033484257322175734,"rho":-0.012600282791444858,"breakevenPct":6.024660390742968},{"delta":0.5,"premium":2.287696129707113,"strike":31.355910041841003,"iv":0.5602058054393306,"gamma":0.08060183054393305,"theta":-0.03054571129707113,"vega":0.03356270920502092,"rho":-0.014180319207374805,"breakevenPct":5.407699602558118},{"delta":0.55,"premium":2.751869769874477,"strike":32.00967573221757,"iv":0.5889453451882846,"gamma":0.07660078451882844,"theta":-0.03206244769874477,"vega":0.033641161087866106,"rho":-0.015760355623304752,"breakevenPct":4.790738814373267},{"delta":0.6,"premium":3.2035732780942516,"strike":32.661833247022265,"iv":0.6053342827550493,"gamma":0.07299798032107717,"theta":-0.03237141377524599,"vega":0.033175660279647856,"rho":-0.01733094777880199,"breakevenPct":4.138431601275578},{"delta":0.65,"premium":3.6178663904712587,"strike":33.30916623511134,"iv":0.584671413775246,"gamma":0.07058990160538581,"theta":-0.02905706887622993,"vega":0.031078301398239253,"rho":-0.018873207153001118,"breakevenPct":3.3800851134393692},{"delta":0.7,"premium":4.032159502848265,"strike":33.95649922320042,"iv":0.5640085447954428,"gamma":0.06818182288969446,"theta":-0.02574272397721388,"vega":0.02898094251683066,"rho":-0.02041546652720024,"breakevenPct":2.621738625603162},{"delta":0.75,"premium":4.446452615225272,"strike":34.603832211289486,"iv":0.5433456758156395,"gamma":0.0657737441740031,"theta":-0.02242837907819782,"vega":0.02688358363542206,"rho":-0.021957725901399366,"breakevenPct":1.8633921377669527},{"delta":0.8,"premium":5.3804477611940325,"strike":35.723880597014926,"iv":0.557715223880597,"gamma":0.0583062686567164,"theta":-0.019820895522388058,"vega":0.02409432835820895,"rho":-0.023900126105622237,"breakevenPct":1.2579471662190187},{"delta":0.85,"premium":7.238045234248786,"strike":37.69386106623586,"iv":0.6303043618739902,"gamma":0.04283618739903071,"theta":-0.018264297253634897,"vega":0.020155735056542817,"rho":-0.026555780830075395,"breakevenPct":0.8922361471295973},{"delta":0.9,"premium":11.155654281098549,"strike":41.73263327948304,"iv":0.7616452342487885,"gamma":0.026923424878836824,"theta":-0.015437156704361871,"vega":0.01506688206785137,"rho":-0.030839842487133375,"breakevenPct":0.49795314551092784}]},"raw":{"call":[{"delta":0.1,"premium":0.24320276497695853,"strike":39.544930875576036,"iv":0.6395230414746544,"gamma":0.0317573732718894,"theta":-0.016882488479262672,"vega":0.015137327188940094,"rho":0.0021555979209717012,"breakevenPct":29.476516890833054},{"delta":0.15,"premium":0.5265358639800016,"strike":40.18714485306669,"iv":0.8118665994028614,"gamma":0.037221207044085505,"theta":-0.02991856783174381,"vega":0.020111272026012282,"rho":0.003136916803021486,"breakevenPct":32.48838502130391},{"delta":0.2,"premium":0.7987778024777743,"strike":41.49516961908205,"iv":0.9867221399708053,"gamma":0.04258078186473774,"theta":-0.04127971279788657,"vega":0.024220634250262694,"rho":0.004128535390449358,"breakevenPct":37.63080840078043},{"delta":0.25,"premium":0.6482985729967069,"strike":34.47036223929747,"iv":0.5209506037321624,"gamma":0.06844390779363337,"theta":-0.024891437980241495,"vega":0.026837211855104282,"rho":0.005403232020615294,"breakevenPct":14.281356369326984},{"delta":0.3,"premium":0.8403951701427003,"strike":33.78430296377607,"iv":0.5281405049396267,"gamma":0.07316399560922063,"theta":-0.027471020856201976,"vega":0.02908748627881449,"rho":0.006459421460333243,"breakevenPct":12.673928193682952},{"delta":0.35,"premium":1.0324917672886937,"strike":33.09824368825466,"iv":0.535330406147091,"gamma":0.0778840834248079,"theta":-0.030050603732162458,"vega":0.0313377607025247,"rho":0.007515610900051191,"breakevenPct":11.066500018038923},{"delta":0.4,"premium":1.2495257114328508,"strike":32.4201198202696,"iv":0.5460253619570644,"gamma":0.08148237643534698,"theta":-0.032581178232651026,"vega":0.033309585621567654,"rho":0.008554856036830044,"breakevenPct":9.566044685006341},{"delta":0.45,"premium":1.6364453320019972,"strike":31.796055916125813,"iv":0.58059850224663,"gamma":0.07743844233649526,"theta":-0.03477788317523715,"vega":0.03338447329006491,"rho":0.009478668109836304,"breakevenPct":8.794341842264268},{"delta":0.5,"premium":2.0233649525711432,"strike":31.171992011982027,"iv":0.6151716425361957,"gamma":0.07339450823764354,"theta":-0.03697458811782327,"vega":0.033459360958562154,"rho":0.010402480182842564,"breakevenPct":8.022638999522197},{"delta":0.55,"premium":2.4102845731402898,"strike":30.547928107838242,"iv":0.6497447828257614,"gamma":0.06935057413879181,"theta":-0.03917129306040939,"vega":0.03353424862705941,"rho":0.011326292255848825,"breakevenPct":7.250936156780124},{"delta":0.6,"premium":2.82428670842032,"strike":29.893876130828115,"iv":0.6837931106471816,"gamma":0.06508684759916493,"theta":-0.04102359081419624,"vega":0.03337077244258872,"rho":0.012229165252969895,"breakevenPct":6.469778194755723},{"delta":0.65,"premium":3.4331941544885183,"strike":29.02400835073069,"iv":0.7140645093945721,"gamma":0.05924133611691022,"theta":-0.040397286012526096,"vega":0.031491858037578285,"rho":0.012981345556425434,"breakevenPct":5.62057437428964},{"delta":0.7,"premium":4.042101600556714,"strike":28.154140570633263,"iv":0.7443359081419624,"gamma":0.05339582463465554,"theta":-0.039770981210855955,"vega":0.02961294363256785,"rho":0.01373352585988097,"breakevenPct":4.771370553823557},{"delta":0.75,"premium":4.957116294602822,"strike":26.992093005996864,"iv":0.7996432864020926,"gamma":0.046609302046004907,"theta":-0.038648797740581775,"vega":0.027154426195383257,"rho":0.014243662891421606,"breakevenPct":3.96748877513728},{"delta":0.8,"premium":6.8003271599367885,"strike":24.94408093340357,"iv":0.9308662154427889,"gamma":0.03696939094118593,"theta":-0.03602298217841148,"vega":0.02293840278967058,"rho":0.0140198622597364,"breakevenPct":3.30103512313816},{"delta":0.85,"premium":8.64353802527075,"strike":22.896068860810278,"iv":1.0620891444834848,"gamma":0.027329479836366986,"theta":-0.033397166616241196,"vega":0.018722379383957904,"rho":0.013796061628051193,"breakevenPct":2.6345814711390414},{"delta":0.9,"premium":10.486748890604716,"strike":20.84805678821698,"iv":1.1933120735241811,"gamma":0.017689568731548012,"theta":-0.030771351054070903,"vega":0.014506355978245225,"rho":0.013572260996365987,"breakevenPct":1.9681278191399212}],"put":[{"delta":0.1,"premium":0.2766750948166877,"strike":25.172250316055624,"iv":0.5952449431099873,"gamma":0.033053792667509484,"theta":-0.01503331226295828,"vega":0.014923261694058155,"rho":-0.0027173294688046185,"breakevenPct":18.98608779290942},{"delta":0.15,"premium":0.5137168141592919,"strike":25.962389380530972,"iv":0.6280199115044247,"gamma":0.039722566371681416,"theta":-0.02069070796460177,"vega":0.019158407079646018,"rho":-0.004138967892461278,"breakevenPct":17.186226598204755},{"delta":0.2,"premium":0.7507585335018964,"strike":26.75252844500632,"iv":0.6607948798988622,"gamma":0.04639134007585335,"theta":-0.026348103666245258,"vega":0.023393552465233884,"rho":-0.005560606316117938,"breakevenPct":15.38636540350009},{"delta":0.25,"premium":0.9813422818791946,"strike":27.54530201342282,"iv":0.6883353020134227,"gamma":0.05335597315436241,"theta":-0.03162208053691275,"vega":0.027508724832214768,"rho":-0.006977920479815025,"breakevenPct":13.55691594030712},{"delta":0.3,"premium":1.0987919463087248,"strike":28.38422818791946,"iv":0.6241742281879195,"gamma":0.06550362416107383,"theta":-0.030179127516778523,"vega":0.029522147651006712,"rho":-0.008319480015331454,"breakevenPct":11.209123847670885},{"delta":0.35,"premium":1.216241610738255,"strike":29.223154362416107,"iv":0.5600131543624162,"gamma":0.07765127516778524,"theta":-0.028736174496644295,"vega":0.03153557046979866,"rho":-0.009661039550847883,"breakevenPct":8.861331755034652},{"delta":0.4,"premium":1.3593488493723853,"strike":30.048378661087867,"iv":0.5027267259414226,"gamma":0.08860392259414226,"theta":-0.02751223849372385,"vega":0.03340580543933054,"rho":-0.011020246375514913,"breakevenPct":6.641621178927818},{"delta":0.45,"premium":1.823522489539749,"strike":30.702144351464437,"iv":0.5314662656903766,"gamma":0.08460287656903766,"theta":-0.02902897489539749,"vega":0.033484257322175734,"rho":-0.012600282791444858,"breakevenPct":6.024660390742968},{"delta":0.5,"premium":2.287696129707113,"strike":31.355910041841003,"iv":0.5602058054393306,"gamma":0.08060183054393305,"theta":-0.03054571129707113,"vega":0.03356270920502092,"rho":-0.014180319207374805,"breakevenPct":5.407699602558118},{"delta":0.55,"premium":2.751869769874477,"strike":32.00967573221757,"iv":0.5889453451882846,"gamma":0.07660078451882844,"theta":-0.03206244769874477,"vega":0.033641161087866106,"rho":-0.015760355623304752,"breakevenPct":4.790738814373267},{"delta":0.6,"premium":3.2035732780942516,"strike":32.661833247022265,"iv":0.6053342827550493,"gamma":0.07299798032107717,"theta":-0.03237141377524599,"vega":0.033175660279647856,"rho":-0.01733094777880199,"breakevenPct":4.138431601275578},{"delta":0.65,"premium":3.6178663904712587,"strike":33.30916623511134,"iv":0.584671413775246,"gamma":0.07058990160538581,"theta":-0.02905706887622993,"vega":0.031078301398239253,"rho":-0.018873207153001118,"breakevenPct":3.3800851134393692},{"delta":0.7,"premium":4.032159502848265,"strike":33.95649922320042,"iv":0.5640085447954428,"gamma":0.06818182288969446,"theta":-0.02574272397721388,"vega":0.02898094251683066,"rho":-0.02041546652720024,"breakevenPct":2.621738625603162},{"delta":0.75,"premium":4.446452615225272,"strike":34.603832211289486,"iv":0.5433456758156395,"gamma":0.0657737441740031,"theta":-0.02242837907819782,"vega":0.02688358363542206,"rho":-0.021957725901399366,"breakevenPct":1.8633921377669527},{"delta":0.8,"premium":5.3804477611940325,"strike":35.723880597014926,"iv":0.557715223880597,"gamma":0.0583062686567164,"theta":-0.019820895522388058,"vega":0.02409432835820895,"rho":-0.023900126105622237,"breakevenPct":1.2579471662190187},{"delta":0.85,"premium":7.238045234248786,"strike":37.69386106623586,"iv":0.6303043618739902,"gamma":0.04283618739903071,"theta":-0.018264297253634897,"vega":0.020155735056542817,"rho":-0.026555780830075395,"breakevenPct":0.8922361471295973},{"delta":0.9,"premium":11.155654281098549,"strike":41.73263327948304,"iv":0.7616452342487885,"gamma":0.026923424878836824,"theta":-0.015437156704361871,"vega":0.01506688206785137,"rho":-0.030839842487133375,"breakevenPct":0.49795314551092784}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}