{"symbol":"SSRM","url":"https://intraalpha.com/companies/SSRM","capturedAt":"2026-10-22T23:20:37.413Z","state":"ready","quote":{"symbol":"SSRM","last_price":29.6744,"prev_close":31.46,"regular_close":29.2,"change":-1.7856,"change_pct":-5.6758,"regular_change":-2.26,"regular_change_pct":-7.1837,"extended_change":0.4744,"extended_change_pct":1.6247,"bid":29.1,"ask":29.77,"bid_size":2000,"ask_size":200,"volume":2558253,"vwap":29.409831,"open":30.07,"high":30.1,"low":29.06,"close":29.2,"trade_count":36774,"last_trade_at":"2026-10-22T22:23:02.170123902Z","last_quote_at":"2026-10-22T22:23:02.148486255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:23.834511494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SSRM","fetched_at":"2026-10-22T23:20:36.629624+00:00","name":"SSR Mining Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"SSR Mining Inc. is engaged in the acquisition, exploration, development and operation of precious metal resource properties in Turkey and the Americas. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6414987000,"ebitda":863728000,"pe_ratio":10.56,"peg_ratio":0.0159,"book_value":16.43,"dividend_per_share":0.03,"dividend_yield":0.001,"eps":2.98,"revenue_ttm":1933140000,"gross_profit_ttm":1062567000,"profit_margin":0.123,"operating_margin_ttm":0.437,"return_on_assets_ttm":0.0922,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.111,"quarterly_revenue_growth":0.095,"analyst_target_price":41,"analyst_number":4,"beta":0.968,"fifty_two_week_high":39.44,"fifty_two_week_low":18.17,"fifty_day_ma":35.06,"two_hundred_day_ma":30.13,"shares_outstanding":203909000,"forward_pe":8.95,"price_to_sales":3.377,"price_to_book":2.184,"ev_to_revenue":2.888,"ev_to_ebitda":6.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:36.629624+00:00"},"optionObservedAt":"2026-10-22T19:59:49.938Z","bars":[{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T08:00:00Z","v":1611,"vw":31},{"c":31.35,"h":31.35,"l":31.32,"n":9,"o":31.32,"t":"2026-10-15T09:00:00Z","v":1778,"vw":31.332332},{"c":31.35,"h":31.35,"l":31.32,"n":13,"o":31.35,"t":"2026-10-15T09:05:00Z","v":3024,"vw":31.34449},{"c":31.37,"h":31.37,"l":31.36,"n":2,"o":31.36,"t":"2026-10-15T09:45:00Z","v":205,"vw":31.364878},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-15T10:00:00Z","v":636,"vw":31.4},{"c":31.3,"h":31.37,"l":31.3,"n":11,"o":31.35,"t":"2026-10-15T10:20:00Z","v":3766,"vw":31.307532},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-15T11:10:00Z","v":200,"vw":31.77},{"c":31.42,"h":31.42,"l":31.32,"n":4,"o":31.32,"t":"2026-10-15T11:30:00Z","v":1351,"vw":31.403333},{"c":31.13,"h":31.13,"l":31.13,"n":4,"o":31.13,"t":"2026-10-15T12:00:00Z","v":5010,"vw":31.13},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-15T12:05:00Z","v":1000,"vw":31.15},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-15T12:20:00Z","v":256,"vw":31.24},{"c":31.24,"h":31.24,"l":31.2,"n":4,"o":31.2,"t":"2026-10-15T12:25:00Z","v":800,"vw":31.224615},{"c":31.2141,"h":31.2141,"l":31.2141,"n":1,"o":31.2141,"t":"2026-10-15T12:35:00Z","v":400,"vw":31.2141},{"c":31.2466,"h":31.2466,"l":31.2341,"n":3,"o":31.2341,"t":"2026-10-15T12:45:00Z","v":485,"vw":31.239535},{"c":31.08,"h":31.08,"l":31.08,"n":3,"o":31.08,"t":"2026-10-15T12:55:00Z","v":459,"vw":31.08},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-15T13:15:00Z","v":400,"vw":31.29},{"c":30.78,"h":31.48,"l":30.75,"n":535,"o":31.31,"t":"2026-10-15T13:30:00Z","v":49126,"vw":31.111661},{"c":30.81,"h":30.89,"l":30.56,"n":499,"o":30.78,"t":"2026-10-15T13:35:00Z","v":21929,"vw":30.742208},{"c":30.6,"h":30.81,"l":30.6,"n":663,"o":30.81,"t":"2026-10-15T13:40:00Z","v":23107,"vw":30.712283},{"c":30.54,"h":30.75,"l":30.44,"n":618,"o":30.585,"t":"2026-10-15T13:45:00Z","v":34174,"vw":30.536066},{"c":30.63,"h":30.71,"l":30.4394,"n":1171,"o":30.5,"t":"2026-10-15T13:50:00Z","v":102118,"vw":30.574683},{"c":30.62,"h":30.7,"l":30.49,"n":397,"o":30.66,"t":"2026-10-15T13:55:00Z","v":46981,"vw":30.560537},{"c":30.64,"h":30.71,"l":30.56,"n":536,"o":30.57,"t":"2026-10-15T14:00:00Z","v":41852,"vw":30.614291},{"c":30.7,"h":30.775,"l":30.62,"n":314,"o":30.68,"t":"2026-10-15T14:05:00Z","v":15994,"vw":30.701018},{"c":30.69,"h":30.74,"l":30.665,"n":391,"o":30.7,"t":"2026-10-15T14:10:00Z","v":20432,"vw":30.70086},{"c":30.77,"h":30.77,"l":30.63,"n":443,"o":30.705,"t":"2026-10-15T14:15:00Z","v":23673,"vw":30.69472},{"c":30.87,"h":30.89,"l":30.78,"n":281,"o":30.815,"t":"2026-10-15T14:20:00Z","v":15582,"vw":30.837574},{"c":30.91,"h":31.04,"l":30.88,"n":443,"o":30.88,"t":"2026-10-15T14:25:00Z","v":32556,"vw":30.978787},{"c":31.01,"h":31.05,"l":30.92,"n":369,"o":30.943237,"t":"2026-10-15T14:30:00Z","v":29317,"vw":30.972546},{"c":31.11,"h":31.11,"l":31.02,"n":314,"o":31.03,"t":"2026-10-15T14:35:00Z","v":16252,"vw":31.056701},{"c":31.125,"h":31.2,"l":31.11,"n":413,"o":31.14,"t":"2026-10-15T14:40:00Z","v":18482,"vw":31.161025},{"c":31.15,"h":31.15,"l":31.07,"n":396,"o":31.13,"t":"2026-10-15T14:45:00Z","v":27713,"vw":31.112773},{"c":31.27,"h":31.27,"l":31.12,"n":309,"o":31.15,"t":"2026-10-15T14:50:00Z","v":14639,"vw":31.223734},{"c":31.155,"h":31.34,"l":31.13,"n":419,"o":31.28,"t":"2026-10-15T14:55:00Z","v":25556,"vw":31.239692},{"c":31.24,"h":31.285,"l":31.145,"n":397,"o":31.22,"t":"2026-10-15T15:00:00Z","v":19285,"vw":31.212123},{"c":31.25,"h":31.27,"l":31.18,"n":380,"o":31.235,"t":"2026-10-15T15:05:00Z","v":23454,"vw":31.216633},{"c":31.315,"h":31.32,"l":31.24,"n":260,"o":31.25,"t":"2026-10-15T15:10:00Z","v":18952,"vw":31.271082},{"c":31.25,"h":31.37,"l":31.25,"n":437,"o":31.31,"t":"2026-10-15T15:15:00Z","v":28099,"vw":31.301678},{"c":31.26,"h":31.32,"l":31.23,"n":371,"o":31.23,"t":"2026-10-15T15:20:00Z","v":24754,"vw":31.26299},{"c":31.16,"h":31.25487,"l":31.155,"n":548,"o":31.25,"t":"2026-10-15T15:25:00Z","v":30633,"vw":31.207692},{"c":31.27,"h":31.27,"l":31.13,"n":442,"o":31.19,"t":"2026-10-15T15:30:00Z","v":25498,"vw":31.18891},{"c":31.24,"h":31.32,"l":31.185,"n":364,"o":31.28,"t":"2026-10-15T15:35:00Z","v":21385,"vw":31.254055},{"c":31.16,"h":31.255,"l":31.16,"n":358,"o":31.25,"t":"2026-10-15T15:40:00Z","v":17776,"vw":31.218442},{"c":31.12,"h":31.1763,"l":31.08,"n":249,"o":31.169642,"t":"2026-10-15T15:45:00Z","v":10815,"vw":31.127106},{"c":31.18,"h":31.22,"l":31.1,"n":285,"o":31.1,"t":"2026-10-15T15:50:00Z","v":14431,"vw":31.163005},{"c":31.23,"h":31.2315,"l":31.18,"n":331,"o":31.18,"t":"2026-10-15T15:55:00Z","v":13112,"vw":31.199187},{"c":31.16,"h":31.225,"l":31.135,"n":341,"o":31.215,"t":"2026-10-15T16:00:00Z","v":15496,"vw":31.179917},{"c":31.19,"h":31.195,"l":31.12,"n":363,"o":31.165,"t":"2026-10-15T16:05:00Z","v":21590,"vw":31.159613},{"c":31.115,"h":31.2,"l":31.105,"n":241,"o":31.18,"t":"2026-10-15T16:10:00Z","v":19115,"vw":31.157691},{"c":31.12,"h":31.14,"l":31.105,"n":224,"o":31.12,"t":"2026-10-15T16:15:00Z","v":14420,"vw":31.117624},{"c":31.215,"h":31.215,"l":31.12,"n":359,"o":31.12,"t":"2026-10-15T16:20:00Z","v":15677,"vw":31.1819},{"c":31.22,"h":31.25,"l":31.21,"n":492,"o":31.22,"t":"2026-10-15T16:25:00Z","v":33273,"vw":31.231372},{"c":31.14,"h":31.22,"l":31.105,"n":439,"o":31.2198,"t":"2026-10-15T16:30:00Z","v":26014,"vw":31.148224},{"c":31.16,"h":31.22,"l":31.135,"n":377,"o":31.14,"t":"2026-10-15T16:35:00Z","v":21821,"vw":31.179306},{"c":31.21,"h":31.21,"l":31.16,"n":196,"o":31.17,"t":"2026-10-15T16:40:00Z","v":9274,"vw":31.177457},{"c":31.35,"h":31.36,"l":31.205,"n":755,"o":31.215,"t":"2026-10-15T16:45:00Z","v":42607,"vw":31.313754},{"c":31.34,"h":31.37,"l":31.33,"n":311,"o":31.35,"t":"2026-10-15T16:50:00Z","v":18054,"vw":31.349327},{"c":31.13,"h":31.34,"l":31.13,"n":694,"o":31.335,"t":"2026-10-15T16:55:00Z","v":61788,"vw":31.235057},{"c":31.12,"h":31.16,"l":31.09,"n":414,"o":31.13,"t":"2026-10-15T17:00:00Z","v":30478,"vw":31.124042},{"c":31.15,"h":31.15,"l":31.135,"n":251,"o":31.135,"t":"2026-10-15T17:05:00Z","v":12826,"vw":31.14475},{"c":31.08,"h":31.155,"l":31.08,"n":304,"o":31.15,"t":"2026-10-15T17:10:00Z","v":16959,"vw":31.129306},{"c":31.11,"h":31.13,"l":31.065,"n":500,"o":31.08,"t":"2026-10-15T17:15:00Z","v":44768,"vw":31.105476},{"c":31.1,"h":31.11,"l":31.07,"n":220,"o":31.11,"t":"2026-10-15T17:20:00Z","v":11019,"vw":31.094554},{"c":31.09,"h":31.1,"l":31.08,"n":232,"o":31.1,"t":"2026-10-15T17:25:00Z","v":12395,"vw":31.091397},{"c":31.18,"h":31.19,"l":31.095,"n":458,"o":31.095,"t":"2026-10-15T17:30:00Z","v":26345,"vw":31.137468},{"c":31.15,"h":31.2,"l":31.145,"n":187,"o":31.18,"t":"2026-10-15T17:35:00Z","v":8571,"vw":31.171419},{"c":31.185,"h":31.225,"l":31.15,"n":237,"o":31.155,"t":"2026-10-15T17:40:00Z","v":15134,"vw":31.189886},{"c":31.24,"h":31.245,"l":31.185,"n":314,"o":31.185,"t":"2026-10-15T17:45:00Z","v":18670,"vw":31.22233},{"c":31.2,"h":31.255,"l":31.1903,"n":276,"o":31.24,"t":"2026-10-15T17:50:00Z","v":12480,"vw":31.227864},{"c":31.265,"h":31.27,"l":31.205,"n":233,"o":31.205,"t":"2026-10-15T17:55:00Z","v":11787,"vw":31.233631},{"c":31.35,"h":31.37,"l":31.2475,"n":479,"o":31.265,"t":"2026-10-15T18:00:00Z","v":30118,"vw":31.300511},{"c":31.355,"h":31.4,"l":31.345,"n":372,"o":31.36,"t":"2026-10-15T18:05:00Z","v":22934,"vw":31.362822},{"c":31.368,"h":31.4,"l":31.36,"n":295,"o":31.36,"t":"2026-10-15T18:10:00Z","v":15066,"vw":31.371693},{"c":31.35,"h":31.365,"l":31.335,"n":257,"o":31.365,"t":"2026-10-15T18:15:00Z","v":12537,"vw":31.349474},{"c":31.37,"h":31.37,"l":31.33,"n":234,"o":31.355,"t":"2026-10-15T18:20:00Z","v":11434,"vw":31.34668},{"c":31.315,"h":31.38,"l":31.31,"n":375,"o":31.375,"t":"2026-10-15T18:25:00Z","v":30617,"vw":31.335482},{"c":31.35,"h":31.35,"l":31.28,"n":374,"o":31.315,"t":"2026-10-15T18:30:00Z","v":20645,"vw":31.309602},{"c":31.345,"h":31.375,"l":31.335,"n":242,"o":31.35,"t":"2026-10-15T18:35:00Z","v":14138,"vw":31.357805},{"c":31.365,"h":31.4,"l":31.345,"n":390,"o":31.345,"t":"2026-10-15T18:40:00Z","v":22103,"vw":31.369512},{"c":31.405,"h":31.41,"l":31.37,"n":380,"o":31.37,"t":"2026-10-15T18:45:00Z","v":19287,"vw":31.388246},{"c":31.415,"h":31.435,"l":31.4,"n":373,"o":31.405,"t":"2026-10-15T18:50:00Z","v":19433,"vw":31.413862},{"c":31.44,"h":31.44,"l":31.4,"n":400,"o":31.415,"t":"2026-10-15T18:55:00Z","v":18785,"vw":31.415392},{"c":31.47,"h":31.53,"l":31.445,"n":456,"o":31.445,"t":"2026-10-15T19:00:00Z","v":27049,"vw":31.489583},{"c":31.47,"h":31.47,"l":31.4,"n":400,"o":31.46,"t":"2026-10-15T19:05:00Z","v":23639,"vw":31.430087},{"c":31.54,"h":31.54,"l":31.47,"n":364,"o":31.47,"t":"2026-10-15T19:10:00Z","v":24769,"vw":31.50465},{"c":31.55,"h":31.6,"l":31.53,"n":444,"o":31.55,"t":"2026-10-15T19:15:00Z","v":44125,"vw":31.566469},{"c":31.62,"h":31.661,"l":31.56,"n":670,"o":31.56,"t":"2026-10-15T19:20:00Z","v":47603,"vw":31.601505},{"c":31.57,"h":31.645,"l":31.555,"n":531,"o":31.61,"t":"2026-10-15T19:25:00Z","v":29587,"vw":31.612773},{"c":31.48,"h":31.56,"l":31.43,"n":591,"o":31.56,"t":"2026-10-15T19:30:00Z","v":31378,"vw":31.483917},{"c":31.54,"h":31.57,"l":31.475,"n":407,"o":31.475,"t":"2026-10-15T19:35:00Z","v":28072,"vw":31.532649},{"c":31.67,"h":31.67,"l":31.54,"n":738,"o":31.54,"t":"2026-10-15T19:40:00Z","v":51081,"vw":31.63111},{"c":31.725,"h":31.725,"l":31.66,"n":622,"o":31.665,"t":"2026-10-15T19:45:00Z","v":40504,"vw":31.684442},{"c":31.72,"h":31.77,"l":31.7,"n":1180,"o":31.72,"t":"2026-10-15T19:50:00Z","v":77413,"vw":31.7334},{"c":31.73,"h":31.765,"l":31.705,"n":2600,"o":31.72,"t":"2026-10-15T19:55:00Z","v":191036,"vw":31.738552},{"c":31.75,"h":31.75,"l":31.75,"n":46,"o":31.75,"t":"2026-10-15T20:00:00Z","v":214905,"vw":31.75},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-15T22:15:00Z","v":155,"vw":31.77},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-15T23:55:00Z","v":100,"vw":31.71},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-16T08:00:00Z","v":967,"vw":31.87},{"c":31.81,"h":31.81,"l":31.79,"n":4,"o":31.79,"t":"2026-10-16T12:05:00Z","v":300,"vw":31.798811},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-16T12:50:00Z","v":100,"vw":31.76},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-10-16T13:15:00Z","v":205,"vw":31.58},{"c":31.665,"h":31.69,"l":31.355,"n":238,"o":31.62,"t":"2026-10-16T13:30:00Z","v":47683,"vw":31.603012},{"c":31.769,"h":31.87,"l":31.598,"n":295,"o":31.71,"t":"2026-10-16T13:35:00Z","v":19386,"vw":31.734807},{"c":32.0587,"h":32.08,"l":31.77,"n":479,"o":31.779,"t":"2026-10-16T13:40:00Z","v":40665,"vw":31.910858},{"c":31.97,"h":32.09,"l":31.94,"n":338,"o":32.04,"t":"2026-10-16T13:45:00Z","v":28754,"vw":32.020759},{"c":32.15,"h":32.16,"l":31.9575,"n":411,"o":31.96,"t":"2026-10-16T13:50:00Z","v":35156,"vw":32.049441},{"c":32.07,"h":32.19,"l":32.0598,"n":460,"o":32.165,"t":"2026-10-16T13:55:00Z","v":43968,"vw":32.102556},{"c":31.945,"h":32.2,"l":31.88,"n":507,"o":32.08,"t":"2026-10-16T14:00:00Z","v":31701,"vw":32.092607},{"c":32.01,"h":32.05,"l":31.9,"n":370,"o":31.94,"t":"2026-10-16T14:05:00Z","v":28362,"vw":31.980053},{"c":32.08,"h":32.165,"l":31.995,"n":627,"o":32.01,"t":"2026-10-16T14:10:00Z","v":47698,"vw":32.063744},{"c":32.08,"h":32.22,"l":32.06,"n":746,"o":32.09,"t":"2026-10-16T14:15:00Z","v":44132,"vw":32.123388},{"c":32.26,"h":32.27,"l":32.075,"n":746,"o":32.08,"t":"2026-10-16T14:20:00Z","v":51386,"vw":32.173914},{"c":32.225,"h":32.31,"l":32.21,"n":827,"o":32.28,"t":"2026-10-16T14:25:00Z","v":45178,"vw":32.259312},{"c":32.23,"h":32.34,"l":32.175,"n":586,"o":32.21,"t":"2026-10-16T14:30:00Z","v":36453,"vw":32.254932},{"c":32.14,"h":32.235,"l":32.13,"n":389,"o":32.225,"t":"2026-10-16T14:35:00Z","v":15171,"vw":32.183383},{"c":32.16,"h":32.24,"l":32.13,"n":369,"o":32.15,"t":"2026-10-16T14:40:00Z","v":17652,"vw":32.177503},{"c":32.19,"h":32.19,"l":32.1,"n":267,"o":32.14,"t":"2026-10-16T14:45:00Z","v":12205,"vw":32.148987},{"c":32.24,"h":32.31,"l":32.21,"n":489,"o":32.21,"t":"2026-10-16T14:50:00Z","v":22894,"vw":32.250325},{"c":32.2,"h":32.31,"l":32.185,"n":554,"o":32.24,"t":"2026-10-16T14:55:00Z","v":27976,"vw":32.246666},{"c":32.23,"h":32.24,"l":32.14,"n":561,"o":32.19,"t":"2026-10-16T15:00:00Z","v":25008,"vw":32.192457},{"c":32.095,"h":32.26,"l":32.06,"n":372,"o":32.21,"t":"2026-10-16T15:05:00Z","v":14562,"vw":32.166419},{"c":31.93,"h":32.115,"l":31.925,"n":644,"o":32.115,"t":"2026-10-16T15:10:00Z","v":54768,"vw":32.0066},{"c":31.91,"h":31.94,"l":31.87,"n":430,"o":31.93,"t":"2026-10-16T15:15:00Z","v":15348,"vw":31.908289},{"c":31.85,"h":31.924,"l":31.79,"n":479,"o":31.92,"t":"2026-10-16T15:20:00Z","v":21006,"vw":31.866198},{"c":31.9,"h":31.97,"l":31.83,"n":380,"o":31.86,"t":"2026-10-16T15:25:00Z","v":13454,"vw":31.891508},{"c":31.99,"h":31.99,"l":31.9,"n":394,"o":31.9,"t":"2026-10-16T15:30:00Z","v":12151,"vw":31.945749},{"c":31.93,"h":32.0299,"l":31.91,"n":356,"o":32.005,"t":"2026-10-16T15:35:00Z","v":14572,"vw":31.964639},{"c":31.86,"h":31.96,"l":31.86,"n":244,"o":31.93,"t":"2026-10-16T15:40:00Z","v":10790,"vw":31.917379},{"c":31.82,"h":31.94,"l":31.82,"n":301,"o":31.865,"t":"2026-10-16T15:45:00Z","v":10086,"vw":31.880358},{"c":31.69,"h":31.815,"l":31.69,"n":366,"o":31.805,"t":"2026-10-16T15:50:00Z","v":14112,"vw":31.775366},{"c":31.71,"h":31.78,"l":31.67,"n":328,"o":31.68,"t":"2026-10-16T15:55:00Z","v":13317,"vw":31.712885},{"c":31.67,"h":31.69,"l":31.56,"n":398,"o":31.69,"t":"2026-10-16T16:00:00Z","v":17800,"vw":31.641702},{"c":31.64,"h":31.77,"l":31.62,"n":297,"o":31.72,"t":"2026-10-16T16:05:00Z","v":13606,"vw":31.682719},{"c":31.785,"h":31.8,"l":31.65,"n":359,"o":31.66,"t":"2026-10-16T16:10:00Z","v":12701,"vw":31.711382},{"c":31.77,"h":31.82,"l":31.75,"n":351,"o":31.81,"t":"2026-10-16T16:15:00Z","v":13558,"vw":31.78477},{"c":31.8,"h":31.82,"l":31.76,"n":218,"o":31.77,"t":"2026-10-16T16:20:00Z","v":9059,"vw":31.790232},{"c":31.77,"h":31.82,"l":31.75,"n":313,"o":31.78,"t":"2026-10-16T16:25:00Z","v":13454,"vw":31.767235},{"c":31.67,"h":31.77,"l":31.67,"n":263,"o":31.77,"t":"2026-10-16T16:30:00Z","v":10040,"vw":31.703736},{"c":31.7,"h":31.71,"l":31.62,"n":295,"o":31.665,"t":"2026-10-16T16:35:00Z","v":13671,"vw":31.66076},{"c":31.8,"h":31.82,"l":31.695,"n":290,"o":31.695,"t":"2026-10-16T16:40:00Z","v":12057,"vw":31.767573},{"c":31.605,"h":31.82,"l":31.58,"n":282,"o":31.805,"t":"2026-10-16T16:45:00Z","v":11847,"vw":31.685052},{"c":31.65,"h":31.65,"l":31.59,"n":145,"o":31.6,"t":"2026-10-16T16:50:00Z","v":5860,"vw":31.617113},{"c":31.69,"h":31.69,"l":31.635,"n":212,"o":31.64,"t":"2026-10-16T16:55:00Z","v":9919,"vw":31.666019},{"c":31.5984,"h":31.73,"l":31.58,"n":256,"o":31.7,"t":"2026-10-16T17:00:00Z","v":11157,"vw":31.643905},{"c":31.62,"h":31.64,"l":31.53,"n":315,"o":31.62,"t":"2026-10-16T17:05:00Z","v":13585,"vw":31.578838},{"c":31.56,"h":31.64,"l":31.56,"n":205,"o":31.61,"t":"2026-10-16T17:10:00Z","v":8264,"vw":31.600944},{"c":31.58,"h":31.58,"l":31.5,"n":372,"o":31.56,"t":"2026-10-16T17:15:00Z","v":14950,"vw":31.548939},{"c":31.59,"h":31.63,"l":31.56,"n":335,"o":31.59,"t":"2026-10-16T17:20:00Z","v":16927,"vw":31.587927},{"c":31.62,"h":31.63,"l":31.57,"n":257,"o":31.6,"t":"2026-10-16T17:25:00Z","v":12053,"vw":31.600727},{"c":31.69,"h":31.69,"l":31.63,"n":243,"o":31.63,"t":"2026-10-16T17:30:00Z","v":11657,"vw":31.653464},{"c":31.61,"h":31.695,"l":31.6,"n":356,"o":31.69,"t":"2026-10-16T17:35:00Z","v":17822,"vw":31.662055},{"c":31.805,"h":31.845,"l":31.61,"n":554,"o":31.62,"t":"2026-10-16T17:40:00Z","v":32967,"vw":31.766581},{"c":31.71,"h":31.79,"l":31.71,"n":262,"o":31.78,"t":"2026-10-16T17:45:00Z","v":16837,"vw":31.753859},{"c":31.7313,"h":31.81,"l":31.69,"n":387,"o":31.71,"t":"2026-10-16T17:50:00Z","v":22605,"vw":31.73518},{"c":31.68,"h":31.71,"l":31.65,"n":263,"o":31.71,"t":"2026-10-16T17:55:00Z","v":11075,"vw":31.686991},{"c":31.68,"h":31.72,"l":31.65,"n":333,"o":31.675,"t":"2026-10-16T18:00:00Z","v":15786,"vw":31.677223},{"c":31.73,"h":31.73,"l":31.66,"n":348,"o":31.68,"t":"2026-10-16T18:05:00Z","v":14798,"vw":31.696013},{"c":31.73,"h":31.74,"l":31.69,"n":321,"o":31.735,"t":"2026-10-16T18:10:00Z","v":13987,"vw":31.714111},{"c":31.685,"h":31.74,"l":31.685,"n":219,"o":31.73,"t":"2026-10-16T18:15:00Z","v":9377,"vw":31.717731},{"c":31.655,"h":31.685,"l":31.6,"n":369,"o":31.68,"t":"2026-10-16T18:20:00Z","v":21670,"vw":31.647296},{"c":31.66,"h":31.67,"l":31.62,"n":282,"o":31.66,"t":"2026-10-16T18:25:00Z","v":10795,"vw":31.643267},{"c":31.63,"h":31.68,"l":31.6,"n":297,"o":31.66,"t":"2026-10-16T18:30:00Z","v":17306,"vw":31.634747},{"c":31.62,"h":31.64,"l":31.59,"n":262,"o":31.64,"t":"2026-10-16T18:35:00Z","v":10088,"vw":31.616628},{"c":31.62,"h":31.64,"l":31.59,"n":311,"o":31.63,"t":"2026-10-16T18:40:00Z","v":12964,"vw":31.618107},{"c":31.59,"h":31.625,"l":31.55,"n":660,"o":31.62,"t":"2026-10-16T18:45:00Z","v":45290,"vw":31.583118},{"c":31.525,"h":31.59,"l":31.51,"n":254,"o":31.59,"t":"2026-10-16T18:50:00Z","v":11378,"vw":31.547286},{"c":31.57,"h":31.57,"l":31.485,"n":351,"o":31.52,"t":"2026-10-16T18:55:00Z","v":17002,"vw":31.544571},{"c":31.58,"h":31.61,"l":31.56,"n":356,"o":31.56,"t":"2026-10-16T19:00:00Z","v":18126,"vw":31.588268},{"c":31.58,"h":31.648,"l":31.542,"n":369,"o":31.59,"t":"2026-10-16T19:05:00Z","v":16728,"vw":31.590725},{"c":31.755,"h":31.755,"l":31.58,"n":406,"o":31.58,"t":"2026-10-16T19:10:00Z","v":19576,"vw":31.657842},{"c":31.75,"h":31.78,"l":31.71,"n":452,"o":31.7632,"t":"2026-10-16T19:15:00Z","v":21103,"vw":31.743941},{"c":31.79,"h":31.81,"l":31.74,"n":350,"o":31.74,"t":"2026-10-16T19:20:00Z","v":18154,"vw":31.778668},{"c":31.85,"h":31.86,"l":31.7401,"n":445,"o":31.79,"t":"2026-10-16T19:25:00Z","v":22380,"vw":31.773578},{"c":31.74,"h":31.87,"l":31.72,"n":490,"o":31.86,"t":"2026-10-16T19:30:00Z","v":24816,"vw":31.806963},{"c":31.77,"h":31.78,"l":31.71,"n":389,"o":31.75,"t":"2026-10-16T19:35:00Z","v":19305,"vw":31.743343},{"c":31.67,"h":31.78,"l":31.66,"n":413,"o":31.76,"t":"2026-10-16T19:40:00Z","v":22160,"vw":31.723259},{"c":31.73,"h":31.75,"l":31.68,"n":521,"o":31.68,"t":"2026-10-16T19:45:00Z","v":31092,"vw":31.71519},{"c":31.8,"h":31.85,"l":31.67,"n":1187,"o":31.74,"t":"2026-10-16T19:50:00Z","v":65818,"vw":31.752993},{"c":31.855,"h":31.87,"l":31.76,"n":2828,"o":31.81,"t":"2026-10-16T19:55:00Z","v":184125,"vw":31.840524},{"c":31.85,"h":31.85,"l":31.85,"n":33,"o":31.85,"t":"2026-10-16T20:00:00Z","v":218328,"vw":31.85},{"c":31.75,"h":31.86,"l":31.75,"n":10,"o":31.86,"t":"2026-10-16T22:05:00Z","v":2611,"vw":31.788485},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-19T12:00:00Z","v":100,"vw":31.975},{"c":31.8565,"h":31.8565,"l":31.8565,"n":1,"o":31.8565,"t":"2026-10-19T12:25:00Z","v":200,"vw":31.8565},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-19T13:10:00Z","v":750,"vw":31.7},{"c":31.95,"h":32,"l":31.5,"n":324,"o":31.64,"t":"2026-10-19T13:30:00Z","v":41162,"vw":31.65548},{"c":31.69,"h":32.01,"l":31.68,"n":228,"o":32,"t":"2026-10-19T13:35:00Z","v":9759,"vw":31.835169},{"c":31.6,"h":31.7,"l":31.53,"n":716,"o":31.647,"t":"2026-10-19T13:40:00Z","v":31584,"vw":31.620623},{"c":31.564,"h":31.62,"l":31.4602,"n":339,"o":31.6,"t":"2026-10-19T13:45:00Z","v":21367,"vw":31.542935},{"c":31.63,"h":31.73,"l":31.57,"n":314,"o":31.59,"t":"2026-10-19T13:50:00Z","v":19571,"vw":31.666534},{"c":31.7,"h":31.77,"l":31.64,"n":340,"o":31.645,"t":"2026-10-19T13:55:00Z","v":14065,"vw":31.695618},{"c":31.55,"h":31.72,"l":31.5364,"n":618,"o":31.67,"t":"2026-10-19T14:00:00Z","v":47642,"vw":31.625905},{"c":31.5,"h":31.61,"l":31.495,"n":320,"o":31.56,"t":"2026-10-19T14:05:00Z","v":13770,"vw":31.569346},{"c":31.52,"h":31.53,"l":31.45,"n":206,"o":31.52,"t":"2026-10-19T14:10:00Z","v":9946,"vw":31.50377},{"c":31.63,"h":31.68,"l":31.52,"n":302,"o":31.525,"t":"2026-10-19T14:15:00Z","v":16787,"vw":31.586858},{"c":31.52,"h":31.64,"l":31.45,"n":537,"o":31.64,"t":"2026-10-19T14:20:00Z","v":33366,"vw":31.569856},{"c":31.56,"h":31.61,"l":31.52,"n":391,"o":31.53,"t":"2026-10-19T14:25:00Z","v":32062,"vw":31.565328},{"c":31.54,"h":31.62,"l":31.52,"n":492,"o":31.56,"t":"2026-10-19T14:30:00Z","v":25388,"vw":31.574247},{"c":31.43,"h":31.59,"l":31.43,"n":287,"o":31.55,"t":"2026-10-19T14:35:00Z","v":14106,"vw":31.513783},{"c":31.48,"h":31.5158,"l":31.43,"n":253,"o":31.43,"t":"2026-10-19T14:40:00Z","v":9814,"vw":31.471074},{"c":31.47,"h":31.55,"l":31.43,"n":319,"o":31.48,"t":"2026-10-19T14:45:00Z","v":15031,"vw":31.484929},{"c":31.4,"h":31.45,"l":31.4,"n":304,"o":31.44,"t":"2026-10-19T14:50:00Z","v":10873,"vw":31.423687},{"c":31.45,"h":31.49,"l":31.425,"n":274,"o":31.425,"t":"2026-10-19T14:55:00Z","v":8623,"vw":31.456647},{"c":31.44,"h":31.525,"l":31.44,"n":484,"o":31.46,"t":"2026-10-19T15:00:00Z","v":19143,"vw":31.489297},{"c":31.5,"h":31.51,"l":31.41,"n":349,"o":31.41,"t":"2026-10-19T15:05:00Z","v":12277,"vw":31.467392},{"c":31.51,"h":31.52,"l":31.41,"n":253,"o":31.45,"t":"2026-10-19T15:10:00Z","v":7180,"vw":31.469391},{"c":31.56,"h":31.56,"l":31.46,"n":313,"o":31.52,"t":"2026-10-19T15:15:00Z","v":11662,"vw":31.50927},{"c":31.61,"h":31.61,"l":31.525,"n":294,"o":31.56,"t":"2026-10-19T15:20:00Z","v":9461,"vw":31.557181},{"c":31.71,"h":31.73,"l":31.61,"n":259,"o":31.62,"t":"2026-10-19T15:25:00Z","v":8400,"vw":31.701273},{"c":31.7,"h":31.7325,"l":31.65,"n":480,"o":31.7,"t":"2026-10-19T15:30:00Z","v":16750,"vw":31.692234},{"c":31.73,"h":31.76,"l":31.7,"n":235,"o":31.7,"t":"2026-10-19T15:35:00Z","v":7742,"vw":31.731679},{"c":31.72,"h":31.77,"l":31.66,"n":293,"o":31.72,"t":"2026-10-19T15:40:00Z","v":9879,"vw":31.722099},{"c":31.72,"h":31.745,"l":31.69,"n":165,"o":31.7,"t":"2026-10-19T15:45:00Z","v":6398,"vw":31.716016},{"c":31.69,"h":31.72,"l":31.68,"n":282,"o":31.71,"t":"2026-10-19T15:50:00Z","v":8510,"vw":31.695366},{"c":31.71,"h":31.71,"l":31.66,"n":315,"o":31.68,"t":"2026-10-19T15:55:00Z","v":10666,"vw":31.68565},{"c":31.67,"h":31.7,"l":31.61,"n":238,"o":31.7,"t":"2026-10-19T16:00:00Z","v":8821,"vw":31.653029},{"c":31.63,"h":31.68,"l":31.61,"n":120,"o":31.665,"t":"2026-10-19T16:05:00Z","v":4391,"vw":31.646157},{"c":31.66,"h":31.68,"l":31.62,"n":137,"o":31.63,"t":"2026-10-19T16:10:00Z","v":6522,"vw":31.645538},{"c":31.66,"h":31.7,"l":31.65,"n":173,"o":31.675,"t":"2026-10-19T16:15:00Z","v":6520,"vw":31.675454},{"c":31.63,"h":31.675,"l":31.63,"n":179,"o":31.67,"t":"2026-10-19T16:20:00Z","v":6758,"vw":31.656299},{"c":31.635,"h":31.64,"l":31.615,"n":113,"o":31.63,"t":"2026-10-19T16:25:00Z","v":5395,"vw":31.627593},{"c":31.62,"h":31.63,"l":31.56,"n":307,"o":31.63,"t":"2026-10-19T16:30:00Z","v":15198,"vw":31.59881},{"c":31.64,"h":31.64,"l":31.6,"n":160,"o":31.61,"t":"2026-10-19T16:35:00Z","v":6544,"vw":31.613365},{"c":31.66,"h":31.66,"l":31.63,"n":175,"o":31.63,"t":"2026-10-19T16:40:00Z","v":6280,"vw":31.646022},{"c":31.56,"h":31.66,"l":31.5368,"n":160,"o":31.66,"t":"2026-10-19T16:45:00Z","v":5355,"vw":31.585598},{"c":31.59,"h":31.59,"l":31.57,"n":122,"o":31.57,"t":"2026-10-19T16:50:00Z","v":3836,"vw":31.579896},{"c":31.6,"h":31.61,"l":31.585,"n":128,"o":31.585,"t":"2026-10-19T16:55:00Z","v":4554,"vw":31.604682},{"c":31.61,"h":31.61,"l":31.56,"n":195,"o":31.6,"t":"2026-10-19T17:00:00Z","v":8216,"vw":31.588409},{"c":31.545,"h":31.625,"l":31.54,"n":214,"o":31.62,"t":"2026-10-19T17:05:00Z","v":9324,"vw":31.579613},{"c":31.64,"h":31.64,"l":31.545,"n":186,"o":31.545,"t":"2026-10-19T17:10:00Z","v":7464,"vw":31.597443},{"c":31.63,"h":31.66,"l":31.63,"n":132,"o":31.6573,"t":"2026-10-19T17:15:00Z","v":5265,"vw":31.645933},{"c":31.66,"h":31.66,"l":31.63,"n":109,"o":31.63,"t":"2026-10-19T17:20:00Z","v":4158,"vw":31.638308},{"c":31.67,"h":31.67,"l":31.65,"n":183,"o":31.655,"t":"2026-10-19T17:25:00Z","v":8570,"vw":31.66205},{"c":31.74,"h":31.75,"l":31.66,"n":180,"o":31.66,"t":"2026-10-19T17:30:00Z","v":7651,"vw":31.707048},{"c":31.67,"h":31.74,"l":31.67,"n":204,"o":31.74,"t":"2026-10-19T17:35:00Z","v":7004,"vw":31.701656},{"c":31.68,"h":31.74,"l":31.67,"n":340,"o":31.685,"t":"2026-10-19T17:40:00Z","v":13824,"vw":31.699644},{"c":31.65,"h":31.68,"l":31.65,"n":107,"o":31.66,"t":"2026-10-19T17:45:00Z","v":4266,"vw":31.667946},{"c":31.63,"h":31.68,"l":31.63,"n":167,"o":31.68,"t":"2026-10-19T17:50:00Z","v":13292,"vw":31.660215},{"c":31.68,"h":31.69,"l":31.66,"n":167,"o":31.67,"t":"2026-10-19T17:55:00Z","v":5835,"vw":31.678211},{"c":31.745,"h":31.745,"l":31.665,"n":267,"o":31.69,"t":"2026-10-19T18:00:00Z","v":12906,"vw":31.690049},{"c":31.76,"h":31.765,"l":31.735,"n":202,"o":31.76,"t":"2026-10-19T18:05:00Z","v":7440,"vw":31.750468},{"c":31.75,"h":31.78,"l":31.75,"n":98,"o":31.78,"t":"2026-10-19T18:10:00Z","v":4371,"vw":31.762524},{"c":31.77,"h":31.78,"l":31.75,"n":147,"o":31.76,"t":"2026-10-19T18:15:00Z","v":5688,"vw":31.762225},{"c":31.74,"h":31.78,"l":31.74,"n":246,"o":31.77,"t":"2026-10-19T18:20:00Z","v":8520,"vw":31.764619},{"c":31.7,"h":31.73,"l":31.68,"n":284,"o":31.73,"t":"2026-10-19T18:25:00Z","v":30582,"vw":31.690846},{"c":31.69,"h":31.72,"l":31.67,"n":170,"o":31.7,"t":"2026-10-19T18:30:00Z","v":7376,"vw":31.688983},{"c":31.725,"h":31.725,"l":31.69,"n":140,"o":31.7,"t":"2026-10-19T18:35:00Z","v":3854,"vw":31.711293},{"c":31.75,"h":31.765,"l":31.72,"n":240,"o":31.74,"t":"2026-10-19T18:40:00Z","v":8199,"vw":31.74216},{"c":31.83,"h":31.855,"l":31.75,"n":383,"o":31.75,"t":"2026-10-19T18:45:00Z","v":16181,"vw":31.815461},{"c":31.75,"h":31.825,"l":31.72,"n":253,"o":31.825,"t":"2026-10-19T18:50:00Z","v":12392,"vw":31.777938},{"c":31.76,"h":31.76,"l":31.73,"n":189,"o":31.74,"t":"2026-10-19T18:55:00Z","v":8359,"vw":31.753294},{"c":31.73,"h":31.77,"l":31.72,"n":215,"o":31.75,"t":"2026-10-19T19:00:00Z","v":9342,"vw":31.751335},{"c":31.7,"h":31.76,"l":31.7,"n":210,"o":31.73,"t":"2026-10-19T19:05:00Z","v":10203,"vw":31.736408},{"c":31.67,"h":31.73,"l":31.66,"n":287,"o":31.71,"t":"2026-10-19T19:10:00Z","v":15548,"vw":31.707974},{"c":31.67,"h":31.705,"l":31.66,"n":309,"o":31.68,"t":"2026-10-19T19:15:00Z","v":15473,"vw":31.679129},{"c":31.62,"h":31.68,"l":31.595,"n":307,"o":31.68,"t":"2026-10-19T19:20:00Z","v":17825,"vw":31.638533},{"c":31.64,"h":31.64,"l":31.58,"n":538,"o":31.61,"t":"2026-10-19T19:25:00Z","v":24890,"vw":31.606756},{"c":31.715,"h":31.72,"l":31.62,"n":386,"o":31.63,"t":"2026-10-19T19:30:00Z","v":18612,"vw":31.66758},{"c":31.705,"h":31.73,"l":31.69,"n":416,"o":31.72,"t":"2026-10-19T19:35:00Z","v":18768,"vw":31.713247},{"c":31.69,"h":31.7,"l":31.65,"n":450,"o":31.7,"t":"2026-10-19T19:40:00Z","v":23448,"vw":31.672954},{"c":31.66,"h":31.7093,"l":31.64,"n":620,"o":31.69,"t":"2026-10-19T19:45:00Z","v":38127,"vw":31.663231},{"c":31.55,"h":31.66,"l":31.53,"n":858,"o":31.66,"t":"2026-10-19T19:50:00Z","v":42320,"vw":31.572149},{"c":31.485,"h":31.545,"l":31.435,"n":2290,"o":31.545,"t":"2026-10-19T19:55:00Z","v":131297,"vw":31.469714},{"c":31.85,"h":31.85,"l":31.49,"n":37,"o":31.49,"t":"2026-10-19T20:00:00Z","v":195912,"vw":31.490195},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-19T20:35:00Z","v":250,"vw":32.1},{"c":31.3662,"h":31.3662,"l":31.3662,"n":1,"o":31.3662,"t":"2026-10-19T21:50:00Z","v":800,"vw":31.3662},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-10-20T09:15:00Z","v":101,"vw":31.33},{"c":31.02,"h":31.25,"l":30.8,"n":403,"o":31.165,"t":"2026-10-20T13:30:00Z","v":28853,"vw":31.009118},{"c":31.32,"h":31.32,"l":31.035,"n":314,"o":31.05,"t":"2026-10-20T13:35:00Z","v":14803,"vw":31.15104},{"c":31.33,"h":31.33,"l":31.22,"n":383,"o":31.29,"t":"2026-10-20T13:40:00Z","v":20712,"vw":31.294419},{"c":31.225,"h":31.33,"l":31.145,"n":459,"o":31.33,"t":"2026-10-20T13:45:00Z","v":31642,"vw":31.263062},{"c":31.25,"h":31.32,"l":31.23,"n":215,"o":31.23,"t":"2026-10-20T13:50:00Z","v":10630,"vw":31.288549},{"c":31.39,"h":31.41,"l":31.235,"n":194,"o":31.25,"t":"2026-10-20T13:55:00Z","v":14017,"vw":31.348797},{"c":31.18,"h":31.37,"l":31.18,"n":347,"o":31.37,"t":"2026-10-20T14:00:00Z","v":20232,"vw":31.245895},{"c":31.335,"h":31.37,"l":31.19,"n":297,"o":31.19,"t":"2026-10-20T14:05:00Z","v":15356,"vw":31.322648},{"c":31.395,"h":31.395,"l":31.285,"n":282,"o":31.35,"t":"2026-10-20T14:10:00Z","v":16557,"vw":31.356466},{"c":31.63,"h":31.63,"l":31.39,"n":312,"o":31.39,"t":"2026-10-20T14:15:00Z","v":10869,"vw":31.496532},{"c":31.745,"h":31.745,"l":31.55,"n":318,"o":31.61,"t":"2026-10-20T14:20:00Z","v":13041,"vw":31.618923},{"c":31.97,"h":32,"l":31.72,"n":412,"o":31.74,"t":"2026-10-20T14:25:00Z","v":28584,"vw":31.888037},{"c":31.95,"h":32.1132,"l":31.92,"n":344,"o":32.04,"t":"2026-10-20T14:30:00Z","v":16775,"vw":32.031962},{"c":31.99,"h":32.085,"l":31.925,"n":328,"o":31.99,"t":"2026-10-20T14:35:00Z","v":24654,"vw":32.022148},{"c":32.13,"h":32.26,"l":31.98,"n":377,"o":31.995,"t":"2026-10-20T14:40:00Z","v":18426,"vw":32.112018},{"c":31.915,"h":32.12,"l":31.915,"n":366,"o":32.12,"t":"2026-10-20T14:45:00Z","v":17139,"vw":32.027023},{"c":31.9,"h":31.925,"l":31.86,"n":288,"o":31.9,"t":"2026-10-20T14:50:00Z","v":16376,"vw":31.893727},{"c":31.975,"h":31.975,"l":31.885,"n":251,"o":31.895,"t":"2026-10-20T14:55:00Z","v":11632,"vw":31.93312},{"c":31.95,"h":32.07,"l":31.95,"n":307,"o":31.96,"t":"2026-10-20T15:00:00Z","v":15251,"vw":32.001126},{"c":31.965,"h":32.01,"l":31.9,"n":216,"o":31.96,"t":"2026-10-20T15:05:00Z","v":9631,"vw":31.965195},{"c":31.81,"h":32.035,"l":31.76,"n":667,"o":31.965,"t":"2026-10-20T15:10:00Z","v":36951,"vw":31.955031},{"c":31.875,"h":31.875,"l":31.77,"n":359,"o":31.83,"t":"2026-10-20T15:15:00Z","v":20924,"vw":31.821397},{"c":31.75,"h":31.87,"l":31.74,"n":236,"o":31.87,"t":"2026-10-20T15:20:00Z","v":9887,"vw":31.789066},{"c":31.77,"h":31.815,"l":31.75,"n":259,"o":31.75,"t":"2026-10-20T15:25:00Z","v":9687,"vw":31.787175},{"c":31.665,"h":31.785,"l":31.62,"n":484,"o":31.785,"t":"2026-10-20T15:30:00Z","v":29433,"vw":31.674747},{"c":31.68,"h":31.7,"l":31.65,"n":214,"o":31.675,"t":"2026-10-20T15:35:00Z","v":11523,"vw":31.676558},{"c":31.72,"h":31.76,"l":31.69,"n":248,"o":31.69,"t":"2026-10-20T15:40:00Z","v":11592,"vw":31.733029},{"c":31.68,"h":31.73,"l":31.62,"n":187,"o":31.72,"t":"2026-10-20T15:45:00Z","v":8881,"vw":31.659623},{"c":31.66,"h":31.7038,"l":31.63,"n":162,"o":31.7038,"t":"2026-10-20T15:50:00Z","v":8969,"vw":31.675824},{"c":31.635,"h":31.66,"l":31.62,"n":135,"o":31.66,"t":"2026-10-20T15:55:00Z","v":6341,"vw":31.635823},{"c":31.61,"h":31.693,"l":31.6,"n":192,"o":31.65,"t":"2026-10-20T16:00:00Z","v":9242,"vw":31.641046},{"c":31.61,"h":31.63,"l":31.57,"n":150,"o":31.6,"t":"2026-10-20T16:05:00Z","v":8847,"vw":31.603403},{"c":31.605,"h":31.605,"l":31.565,"n":182,"o":31.595,"t":"2026-10-20T16:10:00Z","v":7415,"vw":31.581795},{"c":31.49,"h":31.62,"l":31.48,"n":191,"o":31.61,"t":"2026-10-20T16:15:00Z","v":9712,"vw":31.546967},{"c":31.57,"h":31.57,"l":31.48,"n":243,"o":31.49,"t":"2026-10-20T16:20:00Z","v":13329,"vw":31.5279},{"c":31.6,"h":31.64,"l":31.55,"n":182,"o":31.57,"t":"2026-10-20T16:25:00Z","v":10190,"vw":31.600896},{"c":31.595,"h":31.65,"l":31.58,"n":217,"o":31.6,"t":"2026-10-20T16:30:00Z","v":11028,"vw":31.607208},{"c":31.58,"h":31.65,"l":31.575,"n":212,"o":31.6,"t":"2026-10-20T16:35:00Z","v":11389,"vw":31.619919},{"c":31.575,"h":31.61,"l":31.57,"n":122,"o":31.57,"t":"2026-10-20T16:40:00Z","v":5602,"vw":31.589174},{"c":31.61,"h":31.635,"l":31.58,"n":176,"o":31.59,"t":"2026-10-20T16:45:00Z","v":8409,"vw":31.600815},{"c":31.51,"h":31.61,"l":31.51,"n":177,"o":31.61,"t":"2026-10-20T16:50:00Z","v":6984,"vw":31.574856},{"c":31.47,"h":31.555,"l":31.47,"n":194,"o":31.53,"t":"2026-10-20T16:55:00Z","v":9852,"vw":31.495699},{"c":31.46,"h":31.5,"l":31.425,"n":159,"o":31.49,"t":"2026-10-20T17:00:00Z","v":7131,"vw":31.463448},{"c":31.43,"h":31.46,"l":31.42,"n":192,"o":31.46,"t":"2026-10-20T17:05:00Z","v":8150,"vw":31.431734},{"c":31.47,"h":31.47,"l":31.43,"n":197,"o":31.43,"t":"2026-10-20T17:10:00Z","v":8472,"vw":31.44108},{"c":31.5,"h":31.5,"l":31.46,"n":205,"o":31.47,"t":"2026-10-20T17:15:00Z","v":8281,"vw":31.476041},{"c":31.51,"h":31.53,"l":31.505,"n":222,"o":31.505,"t":"2026-10-20T17:20:00Z","v":9727,"vw":31.514821},{"c":31.54,"h":31.545,"l":31.5,"n":235,"o":31.5,"t":"2026-10-20T17:25:00Z","v":19030,"vw":31.521414},{"c":31.59,"h":31.59,"l":31.53,"n":210,"o":31.54,"t":"2026-10-20T17:30:00Z","v":7567,"vw":31.54692},{"c":31.54,"h":31.6,"l":31.54,"n":135,"o":31.595,"t":"2026-10-20T17:35:00Z","v":6724,"vw":31.581426},{"c":31.55,"h":31.575,"l":31.51,"n":175,"o":31.545,"t":"2026-10-20T17:40:00Z","v":7573,"vw":31.54478},{"c":31.55,"h":31.55,"l":31.53,"n":165,"o":31.55,"t":"2026-10-20T17:45:00Z","v":7508,"vw":31.543692},{"c":31.57,"h":31.595,"l":31.55,"n":165,"o":31.55,"t":"2026-10-20T17:50:00Z","v":5888,"vw":31.580498},{"c":31.59,"h":31.595,"l":31.56,"n":155,"o":31.56,"t":"2026-10-20T17:55:00Z","v":9579,"vw":31.575994},{"c":31.625,"h":31.65,"l":31.6,"n":236,"o":31.6,"t":"2026-10-20T18:00:00Z","v":15813,"vw":31.625584},{"c":31.615,"h":31.63,"l":31.59,"n":157,"o":31.625,"t":"2026-10-20T18:05:00Z","v":6602,"vw":31.612643},{"c":31.62,"h":31.6299,"l":31.59,"n":157,"o":31.61,"t":"2026-10-20T18:10:00Z","v":8774,"vw":31.604437},{"c":31.57,"h":31.6,"l":31.565,"n":208,"o":31.6,"t":"2026-10-20T18:15:00Z","v":9627,"vw":31.578494},{"c":31.53,"h":31.575,"l":31.53,"n":249,"o":31.57,"t":"2026-10-20T18:20:00Z","v":10664,"vw":31.550875},{"c":31.53,"h":31.54,"l":31.51,"n":172,"o":31.52,"t":"2026-10-20T18:25:00Z","v":7150,"vw":31.528771},{"c":31.525,"h":31.54,"l":31.49,"n":207,"o":31.53,"t":"2026-10-20T18:30:00Z","v":8629,"vw":31.522337},{"c":31.53,"h":31.53,"l":31.49,"n":183,"o":31.525,"t":"2026-10-20T18:35:00Z","v":7181,"vw":31.50647},{"c":31.49,"h":31.53,"l":31.48,"n":194,"o":31.525,"t":"2026-10-20T18:40:00Z","v":6313,"vw":31.509001},{"c":31.505,"h":31.545,"l":31.46,"n":205,"o":31.48,"t":"2026-10-20T18:45:00Z","v":8730,"vw":31.499139},{"c":31.54,"h":31.545,"l":31.5,"n":165,"o":31.51,"t":"2026-10-20T18:50:00Z","v":8722,"vw":31.521335},{"c":31.54,"h":31.55,"l":31.53,"n":153,"o":31.54,"t":"2026-10-20T18:55:00Z","v":7691,"vw":31.534054},{"c":31.56,"h":31.58,"l":31.53,"n":279,"o":31.55,"t":"2026-10-20T19:00:00Z","v":12423,"vw":31.557711},{"c":31.55,"h":31.575,"l":31.51,"n":238,"o":31.54,"t":"2026-10-20T19:05:00Z","v":12781,"vw":31.539322},{"c":31.535,"h":31.57,"l":31.52,"n":280,"o":31.555,"t":"2026-10-20T19:10:00Z","v":12624,"vw":31.545766},{"c":31.44,"h":31.53,"l":31.44,"n":233,"o":31.53,"t":"2026-10-20T19:15:00Z","v":10363,"vw":31.495389},{"c":31.42,"h":31.45,"l":31.4,"n":257,"o":31.45,"t":"2026-10-20T19:20:00Z","v":9388,"vw":31.423478},{"c":31.485,"h":31.505,"l":31.43,"n":422,"o":31.43,"t":"2026-10-20T19:25:00Z","v":21220,"vw":31.476611},{"c":31.39,"h":31.48,"l":31.39,"n":309,"o":31.48,"t":"2026-10-20T19:30:00Z","v":14508,"vw":31.430434},{"c":31.39,"h":31.395,"l":31.36,"n":289,"o":31.39,"t":"2026-10-20T19:35:00Z","v":16925,"vw":31.379157},{"c":31.405,"h":31.415,"l":31.38,"n":489,"o":31.3989,"t":"2026-10-20T19:40:00Z","v":24594,"vw":31.396521},{"c":31.41,"h":31.43,"l":31.37,"n":442,"o":31.41,"t":"2026-10-20T19:45:00Z","v":26961,"vw":31.396453},{"c":31.295,"h":31.39,"l":31.29,"n":608,"o":31.39,"t":"2026-10-20T19:50:00Z","v":32767,"vw":31.352638},{"c":31.27,"h":31.31,"l":31.205,"n":1651,"o":31.3,"t":"2026-10-20T19:55:00Z","v":128172,"vw":31.252191},{"c":31.27,"h":31.27,"l":31.27,"n":33,"o":31.27,"t":"2026-10-20T20:00:00Z","v":209814,"vw":31.27},{"c":31.2,"h":31.2,"l":31.2,"n":8,"o":31.2,"t":"2026-10-21T08:30:00Z","v":153,"vw":31.2},{"c":31.23,"h":31.23,"l":31.2,"n":3,"o":31.2,"t":"2026-10-21T08:40:00Z","v":293,"vw":31.219726},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-21T10:00:00Z","v":320,"vw":31.28},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-21T12:15:00Z","v":200,"vw":31.85},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-21T12:30:00Z","v":200,"vw":31.82},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-21T12:40:00Z","v":156,"vw":31.92},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-21T13:00:00Z","v":100,"vw":31.59},{"c":31.3,"h":31.66,"l":31.29,"n":220,"o":31.59,"t":"2026-10-21T13:30:00Z","v":21492,"vw":31.534058},{"c":31.47,"h":31.47,"l":31.21,"n":219,"o":31.3,"t":"2026-10-21T13:35:00Z","v":9428,"vw":31.326862},{"c":31.46,"h":31.5,"l":31.37,"n":191,"o":31.5,"t":"2026-10-21T13:40:00Z","v":7526,"vw":31.440776},{"c":31.535,"h":31.57,"l":31.4,"n":217,"o":31.41,"t":"2026-10-21T13:45:00Z","v":13348,"vw":31.517933},{"c":31.48,"h":31.56,"l":31.445,"n":174,"o":31.53,"t":"2026-10-21T13:50:00Z","v":12586,"vw":31.498869},{"c":31.37,"h":31.54,"l":31.37,"n":190,"o":31.49,"t":"2026-10-21T13:55:00Z","v":6706,"vw":31.474878},{"c":31.29,"h":31.42,"l":31.29,"n":172,"o":31.34,"t":"2026-10-21T14:00:00Z","v":12033,"vw":31.363193},{"c":31.26,"h":31.35,"l":31.25,"n":180,"o":31.3,"t":"2026-10-21T14:05:00Z","v":11643,"vw":31.323851},{"c":31.31,"h":31.33,"l":31.2535,"n":138,"o":31.27,"t":"2026-10-21T14:10:00Z","v":5260,"vw":31.300071},{"c":31.32,"h":31.33,"l":31.3,"n":181,"o":31.31,"t":"2026-10-21T14:15:00Z","v":9829,"vw":31.314552},{"c":31.33,"h":31.36,"l":31.3,"n":164,"o":31.33,"t":"2026-10-21T14:20:00Z","v":8107,"vw":31.332533},{"c":31.35,"h":31.385,"l":31.3,"n":111,"o":31.32,"t":"2026-10-21T14:25:00Z","v":4147,"vw":31.347989},{"c":31.2514,"h":31.38,"l":31.2514,"n":147,"o":31.34,"t":"2026-10-21T14:30:00Z","v":5828,"vw":31.314166},{"c":31.15,"h":31.26,"l":31.15,"n":159,"o":31.25,"t":"2026-10-21T14:35:00Z","v":7009,"vw":31.228491},{"c":31.15,"h":31.25,"l":31.15,"n":147,"o":31.16,"t":"2026-10-21T14:40:00Z","v":6079,"vw":31.189502},{"c":31.14,"h":31.16,"l":31.1,"n":158,"o":31.13,"t":"2026-10-21T14:45:00Z","v":7671,"vw":31.127142},{"c":31.09,"h":31.16,"l":31.08,"n":122,"o":31.145,"t":"2026-10-21T14:50:00Z","v":4492,"vw":31.117849},{"c":31.105,"h":31.15,"l":31.075,"n":178,"o":31.095,"t":"2026-10-21T14:55:00Z","v":7650,"vw":31.105986},{"c":31.045,"h":31.12,"l":31.0286,"n":163,"o":31.11,"t":"2026-10-21T15:00:00Z","v":6617,"vw":31.064881},{"c":31.07,"h":31.08,"l":30.99,"n":588,"o":31.06,"t":"2026-10-21T15:05:00Z","v":37113,"vw":31.04811},{"c":31.07,"h":31.11,"l":31.065,"n":196,"o":31.08,"t":"2026-10-21T15:10:00Z","v":12652,"vw":31.086543},{"c":31.08,"h":31.14,"l":31.075,"n":227,"o":31.09,"t":"2026-10-21T15:15:00Z","v":13489,"vw":31.10263},{"c":31.24,"h":31.27,"l":31.0701,"n":267,"o":31.08,"t":"2026-10-21T15:20:00Z","v":14320,"vw":31.142199},{"c":31.33,"h":31.375,"l":31.24,"n":318,"o":31.245,"t":"2026-10-21T15:25:00Z","v":19869,"vw":31.312303},{"c":31.33,"h":31.37,"l":31.32,"n":262,"o":31.325,"t":"2026-10-21T15:30:00Z","v":16640,"vw":31.353224},{"c":31.39,"h":31.39,"l":31.3,"n":264,"o":31.34,"t":"2026-10-21T15:35:00Z","v":17425,"vw":31.337698},{"c":31.3,"h":31.42,"l":31.295,"n":374,"o":31.38,"t":"2026-10-21T15:40:00Z","v":26571,"vw":31.387573},{"c":31.32,"h":31.35,"l":31.295,"n":130,"o":31.295,"t":"2026-10-21T15:45:00Z","v":7922,"vw":31.318628},{"c":31.25,"h":31.31,"l":31.239,"n":122,"o":31.31,"t":"2026-10-21T15:50:00Z","v":5768,"vw":31.286132},{"c":31.23,"h":31.27,"l":31.22,"n":131,"o":31.25,"t":"2026-10-21T15:55:00Z","v":6465,"vw":31.244193},{"c":31.225,"h":31.255,"l":31.225,"n":129,"o":31.24,"t":"2026-10-21T16:00:00Z","v":7360,"vw":31.24253},{"c":31.21,"h":31.23,"l":31.17,"n":164,"o":31.23,"t":"2026-10-21T16:05:00Z","v":8768,"vw":31.202635},{"c":31.21,"h":31.235,"l":31.19,"n":125,"o":31.2,"t":"2026-10-21T16:10:00Z","v":7899,"vw":31.207823},{"c":31.21,"h":31.24,"l":31.205,"n":105,"o":31.22,"t":"2026-10-21T16:15:00Z","v":5454,"vw":31.222544},{"c":31.255,"h":31.26,"l":31.19,"n":132,"o":31.21,"t":"2026-10-21T16:20:00Z","v":7127,"vw":31.235094},{"c":31.24,"h":31.26,"l":31.21,"n":122,"o":31.25,"t":"2026-10-21T16:25:00Z","v":8181,"vw":31.235241},{"c":31.14,"h":31.23,"l":31.14,"n":144,"o":31.23,"t":"2026-10-21T16:30:00Z","v":11648,"vw":31.174247},{"c":31.38,"h":31.41,"l":31.135,"n":486,"o":31.15,"t":"2026-10-21T16:35:00Z","v":29185,"vw":31.244098},{"c":31.32,"h":31.41,"l":31.23,"n":364,"o":31.39,"t":"2026-10-21T16:40:00Z","v":19044,"vw":31.285792},{"c":31.26,"h":31.34,"l":31.25,"n":183,"o":31.31,"t":"2026-10-21T16:45:00Z","v":12807,"vw":31.282293},{"c":31.24,"h":31.27,"l":31.2,"n":154,"o":31.27,"t":"2026-10-21T16:50:00Z","v":10254,"vw":31.227342},{"c":31.17,"h":31.24,"l":31.17,"n":157,"o":31.24,"t":"2026-10-21T16:55:00Z","v":13172,"vw":31.222253},{"c":31.155,"h":31.18,"l":31.135,"n":231,"o":31.16,"t":"2026-10-21T17:00:00Z","v":16089,"vw":31.160625},{"c":31.165,"h":31.18,"l":31.11,"n":185,"o":31.16,"t":"2026-10-21T17:05:00Z","v":13244,"vw":31.139366},{"c":31.26,"h":31.26,"l":31.17,"n":149,"o":31.17,"t":"2026-10-21T17:10:00Z","v":7809,"vw":31.204705},{"c":31.24,"h":31.25,"l":31.22,"n":110,"o":31.24,"t":"2026-10-21T17:15:00Z","v":6644,"vw":31.23809},{"c":31.27,"h":31.27,"l":31.22,"n":96,"o":31.23,"t":"2026-10-21T17:20:00Z","v":5846,"vw":31.242181},{"c":31.23,"h":31.265,"l":31.2,"n":99,"o":31.265,"t":"2026-10-21T17:25:00Z","v":4388,"vw":31.228104},{"c":31.225,"h":31.25,"l":31.21,"n":126,"o":31.22,"t":"2026-10-21T17:30:00Z","v":7908,"vw":31.225506},{"c":31.215,"h":31.25,"l":31.21,"n":96,"o":31.24,"t":"2026-10-21T17:35:00Z","v":3829,"vw":31.231744},{"c":31.24,"h":31.27,"l":31.21,"n":148,"o":31.21,"t":"2026-10-21T17:40:00Z","v":6774,"vw":31.245012},{"c":31.225,"h":31.24,"l":31.21,"n":112,"o":31.24,"t":"2026-10-21T17:45:00Z","v":6104,"vw":31.22444},{"c":31.3,"h":31.3,"l":31.23,"n":140,"o":31.23,"t":"2026-10-21T17:50:00Z","v":5992,"vw":31.257672},{"c":31.295,"h":31.32,"l":31.295,"n":121,"o":31.3,"t":"2026-10-21T17:55:00Z","v":5473,"vw":31.308588},{"c":31.36,"h":31.37,"l":31.295,"n":206,"o":31.295,"t":"2026-10-21T18:00:00Z","v":9283,"vw":31.338189},{"c":31.32,"h":31.37,"l":31.3,"n":124,"o":31.355,"t":"2026-10-21T18:05:00Z","v":6875,"vw":31.325737},{"c":31.345,"h":31.36,"l":31.29,"n":163,"o":31.32,"t":"2026-10-21T18:10:00Z","v":8921,"vw":31.327729},{"c":31.325,"h":31.35,"l":31.29,"n":244,"o":31.33,"t":"2026-10-21T18:15:00Z","v":12462,"vw":31.320279},{"c":31.29,"h":31.32,"l":31.265,"n":137,"o":31.32,"t":"2026-10-21T18:20:00Z","v":5301,"vw":31.27921},{"c":31.25,"h":31.28,"l":31.23,"n":181,"o":31.28,"t":"2026-10-21T18:25:00Z","v":11072,"vw":31.253565},{"c":31.33,"h":31.33,"l":31.2499,"n":196,"o":31.2499,"t":"2026-10-21T18:30:00Z","v":9165,"vw":31.300444},{"c":31.31,"h":31.32,"l":31.29,"n":161,"o":31.31,"t":"2026-10-21T18:35:00Z","v":7524,"vw":31.305479},{"c":31.32,"h":31.32,"l":31.28,"n":118,"o":31.28,"t":"2026-10-21T18:40:00Z","v":7372,"vw":31.313236},{"c":31.14,"h":31.32,"l":31.14,"n":297,"o":31.32,"t":"2026-10-21T18:45:00Z","v":14962,"vw":31.23235},{"c":31.18,"h":31.2,"l":31.125,"n":226,"o":31.145,"t":"2026-10-21T18:50:00Z","v":11073,"vw":31.165636},{"c":31,"h":31.19,"l":30.98,"n":406,"o":31.19,"t":"2026-10-21T18:55:00Z","v":19852,"vw":31.056576},{"c":31.015,"h":31.03,"l":30.905,"n":337,"o":30.98,"t":"2026-10-21T19:00:00Z","v":17143,"vw":30.97049},{"c":31.02,"h":31.05,"l":30.99,"n":208,"o":31.01,"t":"2026-10-21T19:05:00Z","v":13379,"vw":31.015321},{"c":31.07,"h":31.07,"l":30.93,"n":239,"o":30.995,"t":"2026-10-21T19:10:00Z","v":7679,"vw":30.999265},{"c":31.17,"h":31.17,"l":31.06,"n":220,"o":31.07,"t":"2026-10-21T19:15:00Z","v":13732,"vw":31.141816},{"c":31.19,"h":31.19,"l":31.11,"n":310,"o":31.15,"t":"2026-10-21T19:20:00Z","v":19205,"vw":31.147656},{"c":31.33,"h":31.33,"l":31.19,"n":273,"o":31.19,"t":"2026-10-21T19:25:00Z","v":17131,"vw":31.238866},{"c":31.34,"h":31.38,"l":31.28,"n":386,"o":31.32,"t":"2026-10-21T19:30:00Z","v":17767,"vw":31.331165},{"c":31.51,"h":31.51,"l":31.34,"n":462,"o":31.34,"t":"2026-10-21T19:35:00Z","v":29700,"vw":31.413748},{"c":31.42,"h":31.52,"l":31.405,"n":370,"o":31.51,"t":"2026-10-21T19:40:00Z","v":22056,"vw":31.451861},{"c":31.47,"h":31.5,"l":31.41,"n":410,"o":31.41,"t":"2026-10-21T19:45:00Z","v":25921,"vw":31.464073},{"c":31.47,"h":31.565,"l":31.435,"n":1055,"o":31.46,"t":"2026-10-21T19:50:00Z","v":65274,"vw":31.488539},{"c":31.455,"h":31.48,"l":31.41,"n":1876,"o":31.45,"t":"2026-10-21T19:55:00Z","v":133314,"vw":31.439938},{"c":31.42,"h":31.46,"l":31.42,"n":29,"o":31.46,"t":"2026-10-21T20:00:00Z","v":706998,"vw":31.459994},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-21T20:15:00Z","v":201,"vw":31.7},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-10-22T08:00:00Z","v":401,"vw":30.38},{"c":30.29,"h":30.35,"l":30.29,"n":26,"o":30.35,"t":"2026-10-22T10:15:00Z","v":402,"vw":30.32325},{"c":30.7,"h":30.7,"l":30.5,"n":6,"o":30.5,"t":"2026-10-22T11:00:00Z","v":778,"vw":30.557143},{"c":30.58,"h":30.58,"l":30.58,"n":2,"o":30.58,"t":"2026-10-22T11:10:00Z","v":327,"vw":30.58},{"c":30.1,"h":30.22,"l":30,"n":116,"o":30.21,"t":"2026-10-22T11:25:00Z","v":6822,"vw":30.109801},{"c":30.1,"h":30.1,"l":30.09,"n":50,"o":30.1,"t":"2026-10-22T11:30:00Z","v":3465,"vw":30.099165},{"c":30.05,"h":30.05,"l":30.04,"n":25,"o":30.05,"t":"2026-10-22T11:55:00Z","v":1953,"vw":30.047834},{"c":30.05,"h":30.05,"l":30.05,"n":9,"o":30.05,"t":"2026-10-22T12:00:00Z","v":3588,"vw":30.05},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-10-22T12:10:00Z","v":205,"vw":30.24},{"c":30.25,"h":30.3,"l":30.25,"n":3,"o":30.28,"t":"2026-10-22T12:25:00Z","v":860,"vw":30.27557},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-22T12:45:00Z","v":133,"vw":30.31},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-22T13:05:00Z","v":500,"vw":30.31},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-10-22T13:15:00Z","v":254,"vw":30.19},{"c":30.05,"h":30.1541,"l":30.05,"n":5,"o":30.1541,"t":"2026-10-22T13:25:00Z","v":299,"vw":30.094487},{"c":29.9351,"h":30.1,"l":29.73,"n":908,"o":30.07,"t":"2026-10-22T13:30:00Z","v":89644,"vw":29.96908},{"c":29.97,"h":30.03,"l":29.77,"n":515,"o":29.93,"t":"2026-10-22T13:35:00Z","v":28037,"vw":29.906003},{"c":29.92,"h":30.02,"l":29.915,"n":349,"o":29.97,"t":"2026-10-22T13:40:00Z","v":21119,"vw":29.973843},{"c":30.01,"h":30.04,"l":29.8,"n":461,"o":29.915,"t":"2026-10-22T13:45:00Z","v":24646,"vw":29.906258},{"c":29.86,"h":30,"l":29.86,"n":367,"o":30,"t":"2026-10-22T13:50:00Z","v":22173,"vw":29.921943},{"c":29.93,"h":29.9699,"l":29.84,"n":394,"o":29.86,"t":"2026-10-22T13:55:00Z","v":31675,"vw":29.913227},{"c":29.87,"h":29.97,"l":29.835,"n":600,"o":29.95,"t":"2026-10-22T14:00:00Z","v":41018,"vw":29.908695},{"c":29.8,"h":29.87,"l":29.75,"n":486,"o":29.87,"t":"2026-10-22T14:05:00Z","v":20759,"vw":29.816502},{"c":29.86,"h":29.891,"l":29.75,"n":582,"o":29.8,"t":"2026-10-22T14:10:00Z","v":29463,"vw":29.834806},{"c":29.86,"h":29.92,"l":29.75,"n":413,"o":29.85,"t":"2026-10-22T14:15:00Z","v":23861,"vw":29.836573},{"c":29.68,"h":29.88,"l":29.68,"n":459,"o":29.88,"t":"2026-10-22T14:20:00Z","v":30936,"vw":29.73361},{"c":29.6,"h":29.715,"l":29.58,"n":465,"o":29.69,"t":"2026-10-22T14:25:00Z","v":22658,"vw":29.644054},{"c":29.62,"h":29.6385,"l":29.55,"n":641,"o":29.6198,"t":"2026-10-22T14:30:00Z","v":33922,"vw":29.591775},{"c":29.535,"h":29.62,"l":29.51,"n":323,"o":29.62,"t":"2026-10-22T14:35:00Z","v":20266,"vw":29.54244},{"c":29.71,"h":29.745,"l":29.54,"n":388,"o":29.54,"t":"2026-10-22T14:40:00Z","v":26386,"vw":29.648013},{"c":29.71,"h":29.725,"l":29.66,"n":328,"o":29.71,"t":"2026-10-22T14:45:00Z","v":17119,"vw":29.694998},{"c":29.69,"h":29.72,"l":29.64,"n":271,"o":29.71,"t":"2026-10-22T14:50:00Z","v":17680,"vw":29.679034},{"c":29.62,"h":29.7,"l":29.56,"n":411,"o":29.7,"t":"2026-10-22T14:55:00Z","v":18016,"vw":29.618538},{"c":29.575,"h":29.65,"l":29.55,"n":347,"o":29.62,"t":"2026-10-22T15:00:00Z","v":23628,"vw":29.593137},{"c":29.55,"h":29.61,"l":29.51,"n":489,"o":29.58,"t":"2026-10-22T15:05:00Z","v":25762,"vw":29.57066},{"c":29.5,"h":29.55,"l":29.47,"n":585,"o":29.55,"t":"2026-10-22T15:10:00Z","v":29325,"vw":29.503673},{"c":29.69,"h":29.7,"l":29.495,"n":473,"o":29.5,"t":"2026-10-22T15:15:00Z","v":20394,"vw":29.6151},{"c":29.685,"h":29.71,"l":29.595,"n":369,"o":29.69,"t":"2026-10-22T15:20:00Z","v":17034,"vw":29.65635},{"c":29.59,"h":29.68,"l":29.58,"n":313,"o":29.68,"t":"2026-10-22T15:25:00Z","v":15561,"vw":29.631542},{"c":29.6,"h":29.64,"l":29.58,"n":278,"o":29.6,"t":"2026-10-22T15:30:00Z","v":12137,"vw":29.604948},{"c":29.57,"h":29.62,"l":29.56,"n":297,"o":29.6,"t":"2026-10-22T15:35:00Z","v":12454,"vw":29.599798},{"c":29.54,"h":29.58,"l":29.49,"n":471,"o":29.55,"t":"2026-10-22T15:40:00Z","v":28133,"vw":29.538243},{"c":29.54,"h":29.57,"l":29.53,"n":295,"o":29.55,"t":"2026-10-22T15:45:00Z","v":10402,"vw":29.547742},{"c":29.585,"h":29.63,"l":29.53,"n":291,"o":29.55,"t":"2026-10-22T15:50:00Z","v":11778,"vw":29.575812},{"c":29.54,"h":29.64,"l":29.51,"n":312,"o":29.59,"t":"2026-10-22T15:55:00Z","v":14281,"vw":29.575485},{"c":29.61,"h":29.625,"l":29.57,"n":344,"o":29.57,"t":"2026-10-22T16:00:00Z","v":15314,"vw":29.603171},{"c":29.62,"h":29.62,"l":29.55,"n":290,"o":29.605,"t":"2026-10-22T16:05:00Z","v":15084,"vw":29.585121},{"c":29.62,"h":29.62,"l":29.57,"n":384,"o":29.62,"t":"2026-10-22T16:10:00Z","v":23145,"vw":29.600504},{"c":29.65,"h":29.71,"l":29.62,"n":259,"o":29.62,"t":"2026-10-22T16:15:00Z","v":13124,"vw":29.667436},{"c":29.5835,"h":29.665,"l":29.55,"n":406,"o":29.64,"t":"2026-10-22T16:20:00Z","v":28568,"vw":29.612454},{"c":29.56,"h":29.61,"l":29.535,"n":350,"o":29.585,"t":"2026-10-22T16:25:00Z","v":20030,"vw":29.59162},{"c":29.51,"h":29.565,"l":29.49,"n":345,"o":29.56,"t":"2026-10-22T16:30:00Z","v":21109,"vw":29.534159},{"c":29.495,"h":29.54,"l":29.48,"n":236,"o":29.515,"t":"2026-10-22T16:35:00Z","v":11109,"vw":29.51663},{"c":29.395,"h":29.49,"l":29.39,"n":341,"o":29.49,"t":"2026-10-22T16:40:00Z","v":12963,"vw":29.446688},{"c":29.332,"h":29.41,"l":29.31,"n":454,"o":29.41,"t":"2026-10-22T16:45:00Z","v":20191,"vw":29.332099},{"c":29.38,"h":29.42,"l":29.29,"n":392,"o":29.33,"t":"2026-10-22T16:50:00Z","v":15503,"vw":29.358121},{"c":29.47,"h":29.51,"l":29.38,"n":408,"o":29.38,"t":"2026-10-22T16:55:00Z","v":16579,"vw":29.470606},{"c":29.44,"h":29.48,"l":29.41,"n":386,"o":29.47,"t":"2026-10-22T17:00:00Z","v":15911,"vw":29.442849},{"c":29.41,"h":29.455,"l":29.375,"n":270,"o":29.455,"t":"2026-10-22T17:05:00Z","v":11105,"vw":29.409997},{"c":29.41,"h":29.44,"l":29.39,"n":282,"o":29.39,"t":"2026-10-22T17:10:00Z","v":10427,"vw":29.423846},{"c":29.43,"h":29.49,"l":29.38,"n":419,"o":29.405,"t":"2026-10-22T17:15:00Z","v":16611,"vw":29.437292},{"c":29.375,"h":29.425,"l":29.375,"n":434,"o":29.41,"t":"2026-10-22T17:20:00Z","v":18227,"vw":29.408188},{"c":29.41,"h":29.4168,"l":29.35,"n":289,"o":29.38,"t":"2026-10-22T17:25:00Z","v":14641,"vw":29.382575},{"c":29.46,"h":29.464,"l":29.375,"n":281,"o":29.4,"t":"2026-10-22T17:30:00Z","v":15821,"vw":29.416634},{"c":29.46,"h":29.495,"l":29.405,"n":282,"o":29.46,"t":"2026-10-22T17:35:00Z","v":15695,"vw":29.443001},{"c":29.51,"h":29.51,"l":29.45,"n":233,"o":29.45,"t":"2026-10-22T17:40:00Z","v":10574,"vw":29.475958},{"c":29.48,"h":29.52,"l":29.48,"n":311,"o":29.52,"t":"2026-10-22T17:45:00Z","v":12981,"vw":29.504822},{"c":29.46,"h":29.5,"l":29.45,"n":400,"o":29.475,"t":"2026-10-22T17:50:00Z","v":20148,"vw":29.476797},{"c":29.4503,"h":29.515,"l":29.435,"n":296,"o":29.48,"t":"2026-10-22T17:55:00Z","v":18004,"vw":29.461775},{"c":29.395,"h":29.46,"l":29.375,"n":358,"o":29.46,"t":"2026-10-22T18:00:00Z","v":17370,"vw":29.408001},{"c":29.335,"h":29.41,"l":29.295,"n":436,"o":29.39,"t":"2026-10-22T18:05:00Z","v":25926,"vw":29.359821},{"c":29.31,"h":29.34,"l":29.29,"n":251,"o":29.33,"t":"2026-10-22T18:10:00Z","v":11919,"vw":29.319181},{"c":29.38,"h":29.38,"l":29.295,"n":387,"o":29.31,"t":"2026-10-22T18:15:00Z","v":18126,"vw":29.348321},{"c":29.38,"h":29.42,"l":29.36,"n":384,"o":29.4,"t":"2026-10-22T18:20:00Z","v":22501,"vw":29.388366},{"c":29.38,"h":29.385,"l":29.345,"n":336,"o":29.38,"t":"2026-10-22T18:25:00Z","v":18852,"vw":29.368555},{"c":29.31,"h":29.37,"l":29.31,"n":364,"o":29.37,"t":"2026-10-22T18:30:00Z","v":17581,"vw":29.333744},{"c":29.28,"h":29.32,"l":29.28,"n":396,"o":29.31,"t":"2026-10-22T18:35:00Z","v":21227,"vw":29.300978},{"c":29.26,"h":29.28,"l":29.23,"n":357,"o":29.27,"t":"2026-10-22T18:40:00Z","v":25754,"vw":29.248069},{"c":29.21,"h":29.265,"l":29.1922,"n":544,"o":29.255,"t":"2026-10-22T18:45:00Z","v":24995,"vw":29.230054},{"c":29.24,"h":29.24,"l":29.21,"n":436,"o":29.215,"t":"2026-10-22T18:50:00Z","v":23018,"vw":29.224818},{"c":29.2,"h":29.27,"l":29.2,"n":390,"o":29.245,"t":"2026-10-22T18:55:00Z","v":20033,"vw":29.240741},{"c":29.15,"h":29.2,"l":29.085,"n":1083,"o":29.2,"t":"2026-10-22T19:00:00Z","v":61669,"vw":29.122818},{"c":29.16,"h":29.21,"l":29.155,"n":462,"o":29.175,"t":"2026-10-22T19:05:00Z","v":28229,"vw":29.178114},{"c":29.17,"h":29.25,"l":29.14,"n":795,"o":29.16,"t":"2026-10-22T19:10:00Z","v":47656,"vw":29.187638},{"c":29.17,"h":29.19,"l":29.14,"n":786,"o":29.17,"t":"2026-10-22T19:15:00Z","v":39067,"vw":29.165232},{"c":29.19,"h":29.24,"l":29.16,"n":621,"o":29.17,"t":"2026-10-22T19:20:00Z","v":35160,"vw":29.194168},{"c":29.26,"h":29.28,"l":29.18,"n":562,"o":29.195,"t":"2026-10-22T19:25:00Z","v":32273,"vw":29.23578},{"c":29.16,"h":29.26,"l":29.15,"n":565,"o":29.26,"t":"2026-10-22T19:30:00Z","v":42089,"vw":29.194394},{"c":29.07,"h":29.19,"l":29.06,"n":669,"o":29.155,"t":"2026-10-22T19:35:00Z","v":43352,"vw":29.117147},{"c":29.12,"h":29.14,"l":29.065,"n":750,"o":29.07,"t":"2026-10-22T19:40:00Z","v":51344,"vw":29.107987},{"c":29.1329,"h":29.16,"l":29.07,"n":689,"o":29.12,"t":"2026-10-22T19:45:00Z","v":58870,"vw":29.122487},{"c":29.28,"h":29.335,"l":29.1,"n":922,"o":29.15,"t":"2026-10-22T19:50:00Z","v":74002,"vw":29.253775},{"c":29.19,"h":29.31,"l":29.185,"n":2843,"o":29.29,"t":"2026-10-22T19:55:00Z","v":292408,"vw":29.224471},{"c":29.2,"h":29.26,"l":29.2,"n":55,"o":29.2,"t":"2026-10-22T20:00:00Z","v":263403,"vw":29.200245},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-22T20:10:00Z","v":575,"vw":29.1},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-10-22T20:25:00Z","v":190,"vw":29.3},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-22T20:30:00Z","v":300,"vw":29.2},{"c":29.26,"h":29.28,"l":29.26,"n":3,"o":29.28,"t":"2026-10-22T21:25:00Z","v":599,"vw":29.27202},{"c":29.6744,"h":29.6744,"l":29.6744,"n":1,"o":29.6744,"t":"2026-10-22T22:20:00Z","v":500,"vw":29.6744}],"history":[{"c":6.23,"h":6.435,"l":6.15,"n":12949,"o":6.38,"t":"2024-10-21T04:00:00Z","v":2253316,"vw":6.250029},{"c":6.53,"h":6.58,"l":6.3101,"n":13197,"o":6.33,"t":"2024-10-22T04:00:00Z","v":2225723,"vw":6.493141},{"c":6.46,"h":6.5,"l":6.31,"n":13310,"o":6.5,"t":"2024-10-23T04:00:00Z","v":2521491,"vw":6.421781},{"c":6.41,"h":6.52,"l":6.1501,"n":14018,"o":6.51,"t":"2024-10-24T04:00:00Z","v":2707181,"vw":6.306652},{"c":6.15,"h":6.376,"l":6.12,"n":12987,"o":6.34,"t":"2024-10-25T04:00:00Z","v":2248689,"vw":6.208849},{"c":6.345,"h":6.445,"l":6.1306,"n":13208,"o":6.18,"t":"2024-10-28T04:00:00Z","v":2122855,"vw":6.346971},{"c":6.39,"h":6.6,"l":6.315,"n":10764,"o":6.4,"t":"2024-10-29T04:00:00Z","v":1940119,"vw":6.412203},{"c":6.31,"h":6.39,"l":6.185,"n":10092,"o":6.39,"t":"2024-10-30T04:00:00Z","v":1658114,"vw":6.294113},{"c":6.17,"h":6.25,"l":6.025,"n":13806,"o":6.23,"t":"2024-10-31T04:00:00Z","v":3083315,"vw":6.14371},{"c":6.14,"h":6.26,"l":6.115,"n":10924,"o":6.23,"t":"2024-11-01T04:00:00Z","v":2208128,"vw":6.161647},{"c":6.09,"h":6.26,"l":6.08,"n":11117,"o":6.18,"t":"2024-11-04T05:00:00Z","v":1292671,"vw":6.14461},{"c":6.06,"h":6.225,"l":6.01,"n":10667,"o":6.16,"t":"2024-11-05T05:00:00Z","v":1310697,"vw":6.085372},{"c":6.14,"h":6.21,"l":5.78,"n":19581,"o":5.87,"t":"2024-11-06T05:00:00Z","v":2821642,"vw":6.08759},{"c":5.28,"h":5.99,"l":5.0601,"n":29356,"o":5.99,"t":"2024-11-07T05:00:00Z","v":6780539,"vw":5.326155},{"c":5.7,"h":5.7,"l":5.21,"n":19886,"o":5.21,"t":"2024-11-08T05:00:00Z","v":4027728,"vw":5.539623},{"c":5.52,"h":5.58,"l":5.42,"n":17264,"o":5.43,"t":"2024-11-11T05:00:00Z","v":2841955,"vw":5.503312},{"c":5.32,"h":5.52,"l":5.235,"n":13294,"o":5.43,"t":"2024-11-12T05:00:00Z","v":2186674,"vw":5.313535},{"c":5.37,"h":5.49,"l":5.315,"n":13309,"o":5.43,"t":"2024-11-13T05:00:00Z","v":2118267,"vw":5.374576},{"c":5.51,"h":5.55,"l":5.26,"n":12458,"o":5.26,"t":"2024-11-14T05:00:00Z","v":5109753,"vw":5.471044},{"c":5.51,"h":5.7,"l":5.5,"n":9328,"o":5.6,"t":"2024-11-15T05:00:00Z","v":2012570,"vw":5.551512},{"c":5.63,"h":5.8,"l":5.595,"n":14608,"o":5.67,"t":"2024-11-18T05:00:00Z","v":2955513,"vw":5.662045},{"c":5.8,"h":5.815,"l":5.58,"n":8838,"o":5.68,"t":"2024-11-19T05:00:00Z","v":1527564,"vw":5.738119},{"c":5.73,"h":5.78,"l":5.67,"n":10884,"o":5.74,"t":"2024-11-20T05:00:00Z","v":1182493,"vw":5.722932},{"c":5.99,"h":6.01,"l":5.725,"n":11788,"o":5.8,"t":"2024-11-21T05:00:00Z","v":1743181,"vw":5.908834},{"c":5.91,"h":6.01,"l":5.9,"n":9763,"o":6.01,"t":"2024-11-22T05:00:00Z","v":1264023,"vw":5.944887},{"c":5.76,"h":5.85,"l":5.65,"n":10686,"o":5.73,"t":"2024-11-25T05:00:00Z","v":1452254,"vw":5.773002},{"c":5.7,"h":5.76,"l":5.65,"n":8968,"o":5.76,"t":"2024-11-26T05:00:00Z","v":932865,"vw":5.694305},{"c":5.76,"h":5.85,"l":5.735,"n":8471,"o":5.78,"t":"2024-11-27T05:00:00Z","v":1052089,"vw":5.771878},{"c":5.81,"h":5.9,"l":5.79,"n":4276,"o":5.86,"t":"2024-11-29T05:00:00Z","v":505323,"vw":5.83702},{"c":5.7,"h":5.79,"l":5.675,"n":8620,"o":5.78,"t":"2024-12-02T05:00:00Z","v":1047278,"vw":5.708199},{"c":6,"h":6.05,"l":5.75,"n":8831,"o":5.75,"t":"2024-12-03T05:00:00Z","v":1380234,"vw":5.97172},{"c":6.02,"h":6.035,"l":5.92,"n":8936,"o":5.98,"t":"2024-12-04T05:00:00Z","v":2106683,"vw":5.981769},{"c":6.09,"h":6.13,"l":5.995,"n":10682,"o":6.05,"t":"2024-12-05T05:00:00Z","v":1410792,"vw":6.067513},{"c":6.35,"h":6.565,"l":6.03,"n":16575,"o":6.13,"t":"2024-12-06T05:00:00Z","v":3089391,"vw":6.338427},{"c":7.14,"h":7.32,"l":6.52,"n":23731,"o":6.54,"t":"2024-12-09T05:00:00Z","v":4504160,"vw":7.065104},{"c":7.54,"h":7.71,"l":7.18,"n":25659,"o":7.23,"t":"2024-12-10T05:00:00Z","v":4158708,"vw":7.472336},{"c":8.12,"h":8.33,"l":7.61,"n":26178,"o":7.6301,"t":"2024-12-11T05:00:00Z","v":4815268,"vw":8.10155},{"c":7.66,"h":8.06,"l":7.64,"n":15998,"o":7.95,"t":"2024-12-12T05:00:00Z","v":2646733,"vw":7.801197},{"c":7.44,"h":7.63,"l":7.26,"n":18726,"o":7.53,"t":"2024-12-13T05:00:00Z","v":3450230,"vw":7.398251},{"c":7.41,"h":7.48,"l":7.175,"n":22046,"o":7.48,"t":"2024-12-16T05:00:00Z","v":2982940,"vw":7.330379},{"c":7.25,"h":7.37,"l":7.195,"n":15179,"o":7.32,"t":"2024-12-17T05:00:00Z","v":3026771,"vw":7.289734},{"c":6.92,"h":7.34,"l":6.87,"n":19569,"o":7.23,"t":"2024-12-18T05:00:00Z","v":4585587,"vw":7.10772},{"c":6.87,"h":7.065,"l":6.85,"n":17700,"o":6.99,"t":"2024-12-19T05:00:00Z","v":4145896,"vw":6.906227},{"c":6.95,"h":7.16,"l":6.84,"n":16934,"o":6.9,"t":"2024-12-20T05:00:00Z","v":6609886,"vw":6.969185},{"c":7.12,"h":7.13,"l":6.87,"n":15330,"o":6.91,"t":"2024-12-23T05:00:00Z","v":3004703,"vw":7.030308},{"c":7.15,"h":7.18,"l":7.04,"n":6621,"o":7.16,"t":"2024-12-24T05:00:00Z","v":1507191,"vw":7.119619},{"c":6.99,"h":7.15,"l":6.975,"n":11137,"o":7.15,"t":"2024-12-26T05:00:00Z","v":1682584,"vw":7.031046},{"c":7.06,"h":7.085,"l":6.865,"n":12890,"o":6.92,"t":"2024-12-27T05:00:00Z","v":2181898,"vw":7.024313},{"c":6.86,"h":7.01,"l":6.785,"n":16446,"o":7,"t":"2024-12-30T05:00:00Z","v":3005511,"vw":6.887628},{"c":6.96,"h":7.04,"l":6.84,"n":9479,"o":6.86,"t":"2024-12-31T05:00:00Z","v":1971000,"vw":6.963377},{"c":7.18,"h":7.31,"l":6.995,"n":15649,"o":7.04,"t":"2025-01-02T05:00:00Z","v":2911348,"vw":7.172912},{"c":7.12,"h":7.2,"l":7.075,"n":10698,"o":7.19,"t":"2025-01-03T05:00:00Z","v":1763062,"vw":7.131626},{"c":7.15,"h":7.27,"l":7.04,"n":16340,"o":7.14,"t":"2025-01-06T05:00:00Z","v":3622447,"vw":7.164854},{"c":7.14,"h":7.48,"l":7.09,"n":16137,"o":7.31,"t":"2025-01-07T05:00:00Z","v":3407229,"vw":7.214395},{"c":7.49,"h":7.505,"l":7.115,"n":14885,"o":7.188,"t":"2025-01-08T05:00:00Z","v":2876359,"vw":7.315751},{"c":7.42,"h":7.65,"l":7.395,"n":15275,"o":7.56,"t":"2025-01-10T05:00:00Z","v":2948329,"vw":7.503566},{"c":7.055,"h":7.32,"l":7.045,"n":13110,"o":7.32,"t":"2025-01-13T05:00:00Z","v":2154498,"vw":7.104393},{"c":7.38,"h":7.4301,"l":7.03,"n":11531,"o":7.05,"t":"2025-01-14T05:00:00Z","v":2053669,"vw":7.342653},{"c":7.4,"h":7.54,"l":7.22,"n":10739,"o":7.54,"t":"2025-01-15T05:00:00Z","v":1597077,"vw":7.355162},{"c":7.69,"h":7.79,"l":7.42,"n":16689,"o":7.48,"t":"2025-01-16T05:00:00Z","v":3117166,"vw":7.672005},{"c":7.62,"h":7.74,"l":7.5826,"n":16211,"o":7.65,"t":"2025-01-17T05:00:00Z","v":2915218,"vw":7.641938},{"c":7.84,"h":7.96,"l":7.69,"n":11114,"o":7.69,"t":"2025-01-21T05:00:00Z","v":1759586,"vw":7.846998},{"c":7.8,"h":8.01,"l":7.75,"n":12346,"o":7.89,"t":"2025-01-22T05:00:00Z","v":2353853,"vw":7.894973},{"c":7.87,"h":7.91,"l":7.66,"n":11379,"o":7.67,"t":"2025-01-23T05:00:00Z","v":2134005,"vw":7.852404},{"c":8.02,"h":8.15,"l":7.905,"n":11244,"o":8.02,"t":"2025-01-24T05:00:00Z","v":2049389,"vw":8.008665},{"c":7.61,"h":7.89,"l":7.57,"n":12210,"o":7.86,"t":"2025-01-27T05:00:00Z","v":1631069,"vw":7.641765},{"c":7.65,"h":7.75,"l":7.555,"n":11331,"o":7.67,"t":"2025-01-28T05:00:00Z","v":1847210,"vw":7.650574},{"c":7.82,"h":7.99,"l":7.64,"n":10543,"o":7.66,"t":"2025-01-29T05:00:00Z","v":1989371,"vw":7.841381},{"c":8.16,"h":8.31,"l":7.98,"n":13064,"o":8,"t":"2025-01-30T05:00:00Z","v":2339399,"vw":8.196629},{"c":8.03,"h":8.1681,"l":7.9743,"n":15830,"o":8.14,"t":"2025-01-31T05:00:00Z","v":3235904,"vw":8.075172},{"c":8.04,"h":8.2,"l":7.9099,"n":15635,"o":7.96,"t":"2025-02-03T05:00:00Z","v":2223071,"vw":8.07384},{"c":8.19,"h":8.26,"l":7.995,"n":13584,"o":8.15,"t":"2025-02-04T05:00:00Z","v":2264396,"vw":8.162854},{"c":9.11,"h":9.6,"l":8.4,"n":37428,"o":8.44,"t":"2025-02-05T05:00:00Z","v":6161475,"vw":9.227576},{"c":9.12,"h":9.245,"l":9.02,"n":20659,"o":9.1,"t":"2025-02-06T05:00:00Z","v":3127061,"vw":9.132539},{"c":9.01,"h":9.38,"l":8.99,"n":18389,"o":9.15,"t":"2025-02-07T05:00:00Z","v":2862419,"vw":9.138564},{"c":9.21,"h":9.4,"l":9.11,"n":20308,"o":9.29,"t":"2025-02-10T05:00:00Z","v":2995723,"vw":9.239548},{"c":9.08,"h":9.325,"l":8.94,"n":17024,"o":9.02,"t":"2025-02-11T05:00:00Z","v":2656352,"vw":9.173314},{"c":9.22,"h":9.335,"l":9.01,"n":16965,"o":9.02,"t":"2025-02-12T05:00:00Z","v":2004359,"vw":9.234053},{"c":9.34,"h":9.4,"l":9.14,"n":13437,"o":9.22,"t":"2025-02-13T05:00:00Z","v":1887361,"vw":9.313922},{"c":9.14,"h":9.45,"l":9.07,"n":16196,"o":9.45,"t":"2025-02-14T05:00:00Z","v":2573182,"vw":9.261288},{"c":9.33,"h":9.46,"l":9.235,"n":26619,"o":9.33,"t":"2025-02-18T05:00:00Z","v":3693613,"vw":9.342989},{"c":10.52,"h":10.6261,"l":8.96,"n":40286,"o":9.075,"t":"2025-02-19T05:00:00Z","v":6132830,"vw":10.279586},{"c":10.5,"h":10.91,"l":10.465,"n":30773,"o":10.5,"t":"2025-02-20T05:00:00Z","v":3810970,"vw":10.610642},{"c":10.23,"h":10.54,"l":10.22,"n":21545,"o":10.415,"t":"2025-02-21T05:00:00Z","v":3347981,"vw":10.354478},{"c":10.47,"h":10.705,"l":10.18,"n":26308,"o":10.41,"t":"2025-02-24T05:00:00Z","v":3293100,"vw":10.431981},{"c":10.25,"h":10.41,"l":10.04,"n":20499,"o":10.31,"t":"2025-02-25T05:00:00Z","v":2363404,"vw":10.187601},{"c":10.49,"h":10.65,"l":10.18,"n":15405,"o":10.25,"t":"2025-02-26T05:00:00Z","v":2294038,"vw":10.499956},{"c":10.1,"h":10.4,"l":9.985,"n":15527,"o":10.32,"t":"2025-02-27T05:00:00Z","v":2096285,"vw":10.171687},{"c":9.99,"h":10.025,"l":9.81,"n":15253,"o":9.97,"t":"2025-02-28T05:00:00Z","v":1933767,"vw":9.957162},{"c":9.56,"h":10.19,"l":9.47,"n":20311,"o":9.99,"t":"2025-03-03T05:00:00Z","v":2375748,"vw":9.727557},{"c":9.76,"h":9.88,"l":9.37,"n":22742,"o":9.69,"t":"2025-03-04T05:00:00Z","v":2347487,"vw":9.638834},{"c":10.42,"h":10.44,"l":9.74,"n":18751,"o":9.83,"t":"2025-03-05T05:00:00Z","v":1982378,"vw":10.285155},{"c":10.15,"h":10.56,"l":10.06,"n":16465,"o":10.22,"t":"2025-03-06T05:00:00Z","v":2193538,"vw":10.292199},{"c":9.91,"h":10.3399,"l":9.77,"n":15863,"o":10.22,"t":"2025-03-07T05:00:00Z","v":2484983,"vw":9.998837},{"c":9.49,"h":9.83,"l":9.385,"n":17050,"o":9.66,"t":"2025-03-10T04:00:00Z","v":1958097,"vw":9.563047},{"c":9.91,"h":9.96,"l":9.59,"n":18149,"o":9.59,"t":"2025-03-11T04:00:00Z","v":2496482,"vw":9.818005},{"c":10.24,"h":10.31,"l":9.88,"n":17208,"o":9.97,"t":"2025-03-12T04:00:00Z","v":2139843,"vw":10.183979},{"c":10.7,"h":10.775,"l":10.27,"n":25560,"o":10.28,"t":"2025-03-13T04:00:00Z","v":3346169,"vw":10.633601},{"c":10.72,"h":10.79,"l":10.58,"n":22162,"o":10.76,"t":"2025-03-14T04:00:00Z","v":2231778,"vw":10.69171},{"c":10.99,"h":11.01,"l":10.67,"n":20257,"o":10.78,"t":"2025-03-17T04:00:00Z","v":2942678,"vw":10.880403},{"c":11.04,"h":11.29,"l":11.01,"n":18357,"o":11.21,"t":"2025-03-18T04:00:00Z","v":2709080,"vw":11.113169},{"c":11.18,"h":11.275,"l":10.91,"n":19082,"o":11.01,"t":"2025-03-19T04:00:00Z","v":2179704,"vw":11.127384},{"c":11.11,"h":11.3759,"l":10.99,"n":14735,"o":11.04,"t":"2025-03-20T04:00:00Z","v":1513856,"vw":11.221954},{"c":10.88,"h":11.06,"l":10.8,"n":25813,"o":10.98,"t":"2025-03-21T04:00:00Z","v":4804684,"vw":10.906651},{"c":10.81,"h":11.12,"l":10.74,"n":20726,"o":10.97,"t":"2025-03-24T04:00:00Z","v":2611394,"vw":10.886221},{"c":10.99,"h":11.3286,"l":10.96,"n":20292,"o":11.03,"t":"2025-03-25T04:00:00Z","v":2317216,"vw":11.139247},{"c":10.88,"h":11.1701,"l":10.865,"n":13899,"o":11.04,"t":"2025-03-26T04:00:00Z","v":1610423,"vw":11.014333},{"c":11.21,"h":11.355,"l":10.96,"n":18511,"o":10.99,"t":"2025-03-27T04:00:00Z","v":2255501,"vw":11.206516},{"c":10.88,"h":11.475,"l":10.785,"n":16826,"o":11.3,"t":"2025-03-28T04:00:00Z","v":2505296,"vw":11.057506},{"c":10.03,"h":10.99,"l":9.785,"n":32550,"o":10.9,"t":"2025-03-31T04:00:00Z","v":4395946,"vw":10.107097},{"c":9.99,"h":10.03,"l":9.78,"n":21933,"o":10,"t":"2025-04-01T04:00:00Z","v":2406654,"vw":9.916377},{"c":10,"h":10.13,"l":9.675,"n":21833,"o":9.99,"t":"2025-04-02T04:00:00Z","v":2474271,"vw":9.953659},{"c":10.08,"h":10.29,"l":9.34,"n":25092,"o":9.36,"t":"2025-04-03T04:00:00Z","v":3110215,"vw":10.028647},{"c":9.09,"h":9.71,"l":8.79,"n":33606,"o":9.68,"t":"2025-04-04T04:00:00Z","v":3361880,"vw":9.134909},{"c":9.16,"h":9.86,"l":8.651,"n":23415,"o":8.67,"t":"2025-04-07T04:00:00Z","v":2546470,"vw":9.227587},{"c":9.27,"h":9.83,"l":9.14,"n":20390,"o":9.47,"t":"2025-04-08T04:00:00Z","v":2996158,"vw":9.44043},{"c":10.03,"h":10.31,"l":9.47,"n":29054,"o":9.91,"t":"2025-04-09T04:00:00Z","v":3386707,"vw":9.907561},{"c":10.18,"h":10.46,"l":9.97,"n":22950,"o":10,"t":"2025-04-10T04:00:00Z","v":2145104,"vw":10.218382},{"c":10.65,"h":10.815,"l":10.52,"n":20822,"o":10.52,"t":"2025-04-11T04:00:00Z","v":2528359,"vw":10.685038},{"c":10.87,"h":10.9995,"l":10.5,"n":22419,"o":10.5,"t":"2025-04-14T04:00:00Z","v":2420757,"vw":10.860353},{"c":10.81,"h":11.02,"l":10.71,"n":15371,"o":10.97,"t":"2025-04-15T04:00:00Z","v":1545054,"vw":10.809176},{"c":10.98,"h":11.2999,"l":10.835,"n":26375,"o":11.12,"t":"2025-04-16T04:00:00Z","v":2897635,"vw":10.990908},{"c":10.84,"h":10.96,"l":10.735,"n":17583,"o":10.92,"t":"2025-04-17T04:00:00Z","v":1779927,"vw":10.855281},{"c":10.54,"h":11.155,"l":10.28,"n":24973,"o":10.99,"t":"2025-04-21T04:00:00Z","v":3596826,"vw":10.674629},{"c":10.38,"h":10.81,"l":10.37,"n":21819,"o":10.77,"t":"2025-04-22T04:00:00Z","v":2694680,"vw":10.568501},{"c":10.1,"h":10.36,"l":9.98,"n":23460,"o":9.99,"t":"2025-04-23T04:00:00Z","v":2627149,"vw":10.148178},{"c":10.3,"h":10.39,"l":10.11,"n":17220,"o":10.36,"t":"2025-04-24T04:00:00Z","v":1893156,"vw":10.289286},{"c":10.25,"h":10.335,"l":9.9536,"n":16812,"o":10,"t":"2025-04-25T04:00:00Z","v":1675621,"vw":10.233201},{"c":10.63,"h":10.63,"l":10.17,"n":20686,"o":10.17,"t":"2025-04-28T04:00:00Z","v":2284359,"vw":10.475201},{"c":10.49,"h":10.58,"l":10.275,"n":15304,"o":10.5,"t":"2025-04-29T04:00:00Z","v":1730901,"vw":10.42349},{"c":10.64,"h":10.695,"l":10.32,"n":16812,"o":10.32,"t":"2025-04-30T04:00:00Z","v":2020958,"vw":10.585479},{"c":10.06,"h":10.4164,"l":10.01,"n":19053,"o":10.41,"t":"2025-05-01T04:00:00Z","v":2167267,"vw":10.12009},{"c":10.03,"h":10.22,"l":9.875,"n":17291,"o":10.19,"t":"2025-05-02T04:00:00Z","v":1761697,"vw":9.993826},{"c":10.48,"h":10.515,"l":10.1,"n":15664,"o":10.29,"t":"2025-05-05T04:00:00Z","v":1656509,"vw":10.403324},{"c":10.92,"h":10.94,"l":10.565,"n":24016,"o":10.65,"t":"2025-05-06T04:00:00Z","v":2967382,"vw":10.778152},{"c":11.2,"h":11.57,"l":10.57,"n":33117,"o":10.87,"t":"2025-05-07T04:00:00Z","v":4235117,"vw":11.272887},{"c":10.78,"h":11.1,"l":10.695,"n":19776,"o":11.1,"t":"2025-05-08T04:00:00Z","v":2236399,"vw":10.810358},{"c":11.59,"h":11.61,"l":10.81,"n":24538,"o":10.81,"t":"2025-05-09T04:00:00Z","v":3009227,"vw":11.413541},{"c":10.57,"h":11.21,"l":10.43,"n":28262,"o":11.09,"t":"2025-05-12T04:00:00Z","v":2787629,"vw":10.648729},{"c":10.55,"h":10.69,"l":10.42,"n":17642,"o":10.63,"t":"2025-05-13T04:00:00Z","v":1476283,"vw":10.536059},{"c":10.26,"h":10.395,"l":10.185,"n":18169,"o":10.34,"t":"2025-05-14T04:00:00Z","v":2006100,"vw":10.284494},{"c":10.94,"h":10.96,"l":10.465,"n":17477,"o":10.47,"t":"2025-05-15T04:00:00Z","v":2274265,"vw":10.78175},{"c":10.74,"h":10.7564,"l":10.54,"n":17638,"o":10.625,"t":"2025-05-16T04:00:00Z","v":2047347,"vw":10.670099},{"c":10.85,"h":10.9,"l":10.66,"n":12630,"o":10.85,"t":"2025-05-19T04:00:00Z","v":1193574,"vw":10.792388},{"c":11.23,"h":11.23,"l":10.7807,"n":17718,"o":10.82,"t":"2025-05-20T04:00:00Z","v":1749725,"vw":11.102637},{"c":11.42,"h":11.47,"l":11.22,"n":20341,"o":11.325,"t":"2025-05-21T04:00:00Z","v":2285319,"vw":11.380298},{"c":11.16,"h":11.4,"l":10.9,"n":18274,"o":11.32,"t":"2025-05-22T04:00:00Z","v":1943761,"vw":11.126116},{"c":11.52,"h":11.52,"l":11.165,"n":16631,"o":11.41,"t":"2025-05-23T04:00:00Z","v":1946663,"vw":11.388158},{"c":11.46,"h":11.73,"l":11.27,"n":19458,"o":11.29,"t":"2025-05-27T04:00:00Z","v":2750020,"vw":11.556572},{"c":11.74,"h":11.75,"l":11.385,"n":12742,"o":11.52,"t":"2025-05-28T04:00:00Z","v":1748555,"vw":11.637524},{"c":11.74,"h":11.89,"l":11.58,"n":21760,"o":11.81,"t":"2025-05-29T04:00:00Z","v":2982950,"vw":11.758329},{"c":11.83,"h":11.885,"l":11.595,"n":17417,"o":11.7,"t":"2025-05-30T04:00:00Z","v":2064400,"vw":11.767942},{"c":12.68,"h":12.75,"l":12.08,"n":27037,"o":12.1,"t":"2025-06-02T04:00:00Z","v":3139824,"vw":12.607757},{"c":12.56,"h":12.6,"l":12.33,"n":22197,"o":12.49,"t":"2025-06-03T04:00:00Z","v":2408936,"vw":12.497379},{"c":12.31,"h":12.68,"l":11.67,"n":51802,"o":12.56,"t":"2025-06-04T04:00:00Z","v":7356998,"vw":12.232551},{"c":12.75,"h":13.18,"l":12.595,"n":42776,"o":12.68,"t":"2025-06-05T04:00:00Z","v":5396467,"vw":12.849265},{"c":12.74,"h":13.33,"l":12.555,"n":24934,"o":12.93,"t":"2025-06-06T04:00:00Z","v":3554268,"vw":12.830918},{"c":12.79,"h":12.96,"l":12.7,"n":21394,"o":12.76,"t":"2025-06-09T04:00:00Z","v":2417048,"vw":12.824677},{"c":12.33,"h":12.88,"l":12.26,"n":20154,"o":12.855,"t":"2025-06-10T04:00:00Z","v":2017524,"vw":12.401685},{"c":12.38,"h":12.52,"l":12.25,"n":18801,"o":12.39,"t":"2025-06-11T04:00:00Z","v":2494063,"vw":12.371115},{"c":12.43,"h":12.62,"l":12.37,"n":14542,"o":12.55,"t":"2025-06-12T04:00:00Z","v":1634871,"vw":12.477864},{"c":12.71,"h":12.9,"l":12.3611,"n":21504,"o":12.55,"t":"2025-06-13T04:00:00Z","v":3289195,"vw":12.713501},{"c":12.93,"h":13.23,"l":12.59,"n":49668,"o":12.72,"t":"2025-06-16T04:00:00Z","v":6975487,"vw":12.922676},{"c":12.86,"h":13.02,"l":12.65,"n":28089,"o":13.02,"t":"2025-06-17T04:00:00Z","v":3448469,"vw":12.834954},{"c":13.07,"h":13.33,"l":12.79,"n":22079,"o":12.89,"t":"2025-06-18T04:00:00Z","v":3430110,"vw":13.077271},{"c":12.74,"h":13.46,"l":12.73,"n":28223,"o":13.03,"t":"2025-06-20T04:00:00Z","v":4175434,"vw":12.89267},{"c":13.03,"h":13.1962,"l":12.68,"n":18910,"o":12.75,"t":"2025-06-23T04:00:00Z","v":2161999,"vw":13.01682},{"c":12.36,"h":12.65,"l":12.1,"n":31305,"o":12.61,"t":"2025-06-24T04:00:00Z","v":4298465,"vw":12.385399},{"c":12.4,"h":12.47,"l":12.11,"n":22260,"o":12.315,"t":"2025-06-25T04:00:00Z","v":2523244,"vw":12.327582},{"c":12.64,"h":12.665,"l":12.35,"n":18507,"o":12.475,"t":"2025-06-26T04:00:00Z","v":2115151,"vw":12.556365},{"c":12.31,"h":12.38,"l":12.04,"n":18999,"o":12.26,"t":"2025-06-27T04:00:00Z","v":3539930,"vw":12.269894},{"c":12.74,"h":12.77,"l":12.31,"n":13971,"o":12.31,"t":"2025-06-30T04:00:00Z","v":1711134,"vw":12.598088},{"c":12.7,"h":13.04,"l":12.515,"n":19485,"o":12.965,"t":"2025-07-01T04:00:00Z","v":1867476,"vw":12.737886},{"c":13.16,"h":13.19,"l":12.65,"n":21780,"o":12.875,"t":"2025-07-02T04:00:00Z","v":2610523,"vw":13.021193},{"c":13.18,"h":13.45,"l":13,"n":16225,"o":13.01,"t":"2025-07-03T04:00:00Z","v":1806568,"vw":13.144277},{"c":13.45,"h":13.48,"l":12.8244,"n":23495,"o":13.17,"t":"2025-07-07T04:00:00Z","v":2671448,"vw":13.26963},{"c":12.28,"h":13.41,"l":12.225,"n":29655,"o":13.39,"t":"2025-07-08T04:00:00Z","v":3411762,"vw":12.460419},{"c":12.38,"h":12.4399,"l":12.18,"n":18452,"o":12.33,"t":"2025-07-09T04:00:00Z","v":1979249,"vw":12.344563},{"c":12.42,"h":12.465,"l":12.145,"n":16199,"o":12.44,"t":"2025-07-10T04:00:00Z","v":1904040,"vw":12.361836},{"c":12.66,"h":12.78,"l":12.395,"n":19197,"o":12.55,"t":"2025-07-11T04:00:00Z","v":2164663,"vw":12.643505},{"c":12.72,"h":13.0483,"l":12.65,"n":19767,"o":12.71,"t":"2025-07-14T04:00:00Z","v":2011930,"vw":12.80032},{"c":12.89,"h":12.965,"l":12.55,"n":20497,"o":12.705,"t":"2025-07-15T04:00:00Z","v":2069659,"vw":12.791883},{"c":12.41,"h":13,"l":12.39,"n":23373,"o":12.97,"t":"2025-07-16T04:00:00Z","v":2165682,"vw":12.532731},{"c":12.12,"h":12.29,"l":11.8645,"n":21993,"o":12.29,"t":"2025-07-17T04:00:00Z","v":2506289,"vw":12.040643},{"c":11.8,"h":12.24,"l":11.7,"n":21392,"o":12.2,"t":"2025-07-18T04:00:00Z","v":2533203,"vw":11.843577},{"c":12.48,"h":12.63,"l":11.99,"n":20569,"o":12.04,"t":"2025-07-21T04:00:00Z","v":2346377,"vw":12.446845},{"c":12.87,"h":12.97,"l":12.395,"n":24662,"o":12.58,"t":"2025-07-22T04:00:00Z","v":2885483,"vw":12.807265},{"c":12.74,"h":13.02,"l":12.65,"n":19124,"o":12.76,"t":"2025-07-23T04:00:00Z","v":1595064,"vw":12.80169},{"c":12.56,"h":12.72,"l":12.35,"n":14005,"o":12.6,"t":"2025-07-24T04:00:00Z","v":1610185,"vw":12.572552},{"c":12.48,"h":12.63,"l":12.31,"n":14529,"o":12.43,"t":"2025-07-25T04:00:00Z","v":1458996,"vw":12.47429},{"c":12.21,"h":12.38,"l":12.08,"n":15253,"o":12.38,"t":"2025-07-28T04:00:00Z","v":1856704,"vw":12.185311},{"c":12.27,"h":12.35,"l":12.16,"n":15559,"o":12.33,"t":"2025-07-29T04:00:00Z","v":1750706,"vw":12.253131},{"c":12.055,"h":12.36,"l":12,"n":21708,"o":12.1,"t":"2025-07-30T04:00:00Z","v":2061011,"vw":12.159413},{"c":11.95,"h":12.22,"l":11.865,"n":22142,"o":12.18,"t":"2025-07-31T04:00:00Z","v":2072135,"vw":11.970889},{"c":12.07,"h":12.3001,"l":11.87,"n":19631,"o":12.17,"t":"2025-08-01T04:00:00Z","v":1938178,"vw":12.103842},{"c":12.57,"h":12.58,"l":12.22,"n":17862,"o":12.37,"t":"2025-08-04T04:00:00Z","v":1652992,"vw":12.445238},{"c":12.99,"h":13.001,"l":12.43,"n":30573,"o":12.525,"t":"2025-08-05T04:00:00Z","v":3753462,"vw":12.810339},{"c":15.24,"h":15.295,"l":13.665,"n":79361,"o":13.69,"t":"2025-08-06T04:00:00Z","v":11010461,"vw":14.926087},{"c":14.84,"h":15.49,"l":14.615,"n":39041,"o":15.43,"t":"2025-08-07T04:00:00Z","v":4385333,"vw":14.981115},{"c":15.19,"h":15.24,"l":14.76,"n":38032,"o":15.02,"t":"2025-08-08T04:00:00Z","v":3476830,"vw":15.032812},{"c":15.56,"h":15.575,"l":14.67,"n":29922,"o":14.95,"t":"2025-08-11T04:00:00Z","v":3426222,"vw":15.315995},{"c":16.13,"h":16.18,"l":15.57,"n":36588,"o":15.82,"t":"2025-08-12T04:00:00Z","v":4480313,"vw":15.9322},{"c":16.35,"h":16.455,"l":16.11,"n":34367,"o":16.3,"t":"2025-08-13T04:00:00Z","v":4119601,"vw":16.312964},{"c":16.08,"h":16.57,"l":16.052,"n":21471,"o":16.27,"t":"2025-08-14T04:00:00Z","v":3252815,"vw":16.196807},{"c":16.78,"h":16.805,"l":16.3314,"n":25843,"o":16.53,"t":"2025-08-15T04:00:00Z","v":4367061,"vw":16.683392},{"c":16.78,"h":16.91,"l":16.46,"n":21584,"o":16.91,"t":"2025-08-18T04:00:00Z","v":2185440,"vw":16.655053},{"c":16.09,"h":16.66,"l":15.99,"n":24113,"o":16.66,"t":"2025-08-19T04:00:00Z","v":3001355,"vw":16.215113},{"c":16.45,"h":16.59,"l":16.215,"n":25131,"o":16.215,"t":"2025-08-20T04:00:00Z","v":2380059,"vw":16.446199},{"c":16.92,"h":16.945,"l":16.28,"n":19995,"o":16.37,"t":"2025-08-21T04:00:00Z","v":2139841,"vw":16.751329},{"c":17.11,"h":17.17,"l":16.66,"n":31313,"o":16.805,"t":"2025-08-22T04:00:00Z","v":5136585,"vw":17.048428},{"c":17.52,"h":17.63,"l":17.12,"n":30139,"o":17.12,"t":"2025-08-25T04:00:00Z","v":3649922,"vw":17.416662},{"c":18.32,"h":18.45,"l":17.58,"n":33492,"o":17.61,"t":"2025-08-26T04:00:00Z","v":4413133,"vw":18.197153},{"c":18.44,"h":18.48,"l":18.03,"n":22534,"o":18.2,"t":"2025-08-27T04:00:00Z","v":2273344,"vw":18.293052},{"c":18.3,"h":18.57,"l":18.12,"n":26668,"o":18.54,"t":"2025-08-28T04:00:00Z","v":3122472,"vw":18.338191},{"c":19.31,"h":19.33,"l":18.18,"n":31942,"o":18.18,"t":"2025-08-29T04:00:00Z","v":4229448,"vw":19.065564},{"c":19.95,"h":20,"l":19,"n":53088,"o":19.72,"t":"2025-09-02T04:00:00Z","v":5906389,"vw":19.705392},{"c":20.36,"h":20.465,"l":19.76,"n":34635,"o":20.12,"t":"2025-09-03T04:00:00Z","v":4368325,"vw":20.266482},{"c":20.41,"h":20.5399,"l":19.84,"n":31446,"o":20.03,"t":"2025-09-04T04:00:00Z","v":3446695,"vw":20.347014},{"c":21.1,"h":21.19,"l":20.51,"n":34326,"o":20.81,"t":"2025-09-05T04:00:00Z","v":3358591,"vw":20.963848},{"c":21.39,"h":21.685,"l":21.08,"n":37922,"o":21.61,"t":"2025-09-08T04:00:00Z","v":3693476,"vw":21.436717},{"c":21.16,"h":21.66,"l":20.82,"n":36506,"o":21.66,"t":"2025-09-09T04:00:00Z","v":5133409,"vw":21.102344},{"c":21.97,"h":22.02,"l":21.31,"n":32618,"o":21.34,"t":"2025-09-10T04:00:00Z","v":3031000,"vw":21.810048},{"c":22.76,"h":22.77,"l":21.88,"n":28506,"o":21.97,"t":"2025-09-11T04:00:00Z","v":2320760,"vw":22.43552},{"c":22.39,"h":23.07,"l":22.01,"n":31825,"o":22.87,"t":"2025-09-12T04:00:00Z","v":3439196,"vw":22.404401},{"c":22.64,"h":23.03,"l":22.2809,"n":31578,"o":22.4,"t":"2025-09-15T04:00:00Z","v":3309042,"vw":22.66241},{"c":21.54,"h":22.83,"l":21.48,"n":34392,"o":22.83,"t":"2025-09-16T04:00:00Z","v":3675888,"vw":21.925685},{"c":21.78,"h":22.4,"l":20.86,"n":34466,"o":20.99,"t":"2025-09-17T04:00:00Z","v":3660622,"vw":21.818078},{"c":21.8,"h":21.8,"l":21.06,"n":33491,"o":21.535,"t":"2025-09-18T04:00:00Z","v":3806061,"vw":21.502006},{"c":22.84,"h":22.935,"l":21.64,"n":44160,"o":21.72,"t":"2025-09-19T04:00:00Z","v":10088011,"vw":22.706881},{"c":23.2,"h":23.5,"l":22.68,"n":36501,"o":23.345,"t":"2025-09-22T04:00:00Z","v":4445640,"vw":23.032645},{"c":23.1,"h":23.71,"l":23,"n":36015,"o":23.45,"t":"2025-09-23T04:00:00Z","v":3438171,"vw":23.327761},{"c":22.82,"h":23.395,"l":22.54,"n":29282,"o":23.18,"t":"2025-09-24T04:00:00Z","v":2828336,"vw":22.901035},{"c":23.74,"h":23.76,"l":22.72,"n":37741,"o":22.94,"t":"2025-09-25T04:00:00Z","v":4158798,"vw":23.517595},{"c":24.13,"h":24.23,"l":23.76,"n":38978,"o":23.92,"t":"2025-09-26T04:00:00Z","v":3795788,"vw":24.012921},{"c":24.58,"h":24.9074,"l":24.41,"n":34207,"o":24.79,"t":"2025-09-29T04:00:00Z","v":3757223,"vw":24.62795},{"c":24.42,"h":25.09,"l":24.06,"n":34282,"o":24.21,"t":"2025-09-30T04:00:00Z","v":3085436,"vw":24.514321},{"c":23.89,"h":24.7682,"l":23.56,"n":43440,"o":24.61,"t":"2025-10-01T04:00:00Z","v":3978824,"vw":23.951705},{"c":23.5,"h":24.1799,"l":22.34,"n":45235,"o":24.08,"t":"2025-10-02T04:00:00Z","v":4249720,"vw":23.146554},{"c":23.35,"h":23.92,"l":23.0532,"n":29030,"o":23.76,"t":"2025-10-03T04:00:00Z","v":2579848,"vw":23.400724},{"c":23.41,"h":24.215,"l":23.33,"n":32694,"o":23.65,"t":"2025-10-06T04:00:00Z","v":2911636,"vw":23.640669},{"c":23.25,"h":23.4865,"l":23.03,"n":31533,"o":23.43,"t":"2025-10-07T04:00:00Z","v":3112952,"vw":23.251214},{"c":23.51,"h":24.16,"l":23.29,"n":31027,"o":23.8,"t":"2025-10-08T04:00:00Z","v":3926485,"vw":23.681451},{"c":22.85,"h":23.84,"l":22.38,"n":37202,"o":23.6,"t":"2025-10-09T04:00:00Z","v":4226522,"vw":22.802103},{"c":22.44,"h":23.08,"l":21.86,"n":39532,"o":23.01,"t":"2025-10-10T04:00:00Z","v":3224807,"vw":22.423527},{"c":23.52,"h":23.63,"l":23.02,"n":26447,"o":23.11,"t":"2025-10-13T04:00:00Z","v":1852989,"vw":23.421956},{"c":23.6,"h":23.99,"l":23.06,"n":32844,"o":23.32,"t":"2025-10-14T04:00:00Z","v":2847874,"vw":23.699348},{"c":25.41,"h":25.98,"l":24.08,"n":45225,"o":24.085,"t":"2025-10-15T04:00:00Z","v":5196917,"vw":25.480261},{"c":25.8,"h":25.955,"l":24.96,"n":41364,"o":25.53,"t":"2025-10-16T04:00:00Z","v":3543581,"vw":25.600653},{"c":23.74,"h":25.4,"l":23.22,"n":43003,"o":25.02,"t":"2025-10-17T04:00:00Z","v":3949463,"vw":23.922288},{"c":24.41,"h":24.44,"l":23.5209,"n":24823,"o":24.035,"t":"2025-10-20T04:00:00Z","v":2357131,"vw":24.076597},{"c":22.13,"h":22.92,"l":21.33,"n":42053,"o":22.42,"t":"2025-10-21T04:00:00Z","v":4151137,"vw":22.035707},{"c":22.45,"h":22.59,"l":21.13,"n":34906,"o":21.13,"t":"2025-10-22T04:00:00Z","v":3293999,"vw":22.177904},{"c":23.02,"h":23.63,"l":22.93,"n":27447,"o":23.275,"t":"2025-10-23T04:00:00Z","v":2374984,"vw":23.205314},{"c":22.88,"h":23.34,"l":22.3,"n":28430,"o":22.545,"t":"2025-10-24T04:00:00Z","v":2471119,"vw":22.944623},{"c":22.17,"h":22.658,"l":21.44,"n":36566,"o":22.08,"t":"2025-10-27T04:00:00Z","v":3077528,"vw":21.993114},{"c":22.67,"h":22.86,"l":21.6,"n":23489,"o":21.685,"t":"2025-10-28T04:00:00Z","v":2144555,"vw":22.548419},{"c":22.36,"h":23.49,"l":22.12,"n":32340,"o":23.49,"t":"2025-10-29T04:00:00Z","v":2611495,"vw":22.684687},{"c":22.93,"h":23.0413,"l":22.1,"n":31331,"o":22.5,"t":"2025-10-30T04:00:00Z","v":2209256,"vw":22.810204},{"c":22.56,"h":22.985,"l":22.32,"n":24088,"o":22.86,"t":"2025-10-31T04:00:00Z","v":2639814,"vw":22.614856},{"c":22.89,"h":23.03,"l":22.4101,"n":27908,"o":22.56,"t":"2025-11-03T05:00:00Z","v":2318479,"vw":22.816514},{"c":21.7,"h":22.32,"l":21.635,"n":32417,"o":22.29,"t":"2025-11-04T05:00:00Z","v":2720404,"vw":21.962231},{"c":19.48,"h":19.91,"l":18.19,"n":60687,"o":18.625,"t":"2025-11-05T05:00:00Z","v":6205278,"vw":19.336569},{"c":19.78,"h":20.34,"l":19.77,"n":36232,"o":19.86,"t":"2025-11-06T05:00:00Z","v":2860044,"vw":20.004217},{"c":19.94,"h":20.38,"l":19.56,"n":35819,"o":19.9,"t":"2025-11-07T05:00:00Z","v":3227301,"vw":19.836546},{"c":20.82,"h":21.37,"l":20.61,"n":36677,"o":21.01,"t":"2025-11-10T05:00:00Z","v":3006903,"vw":21.006806},{"c":20.82,"h":21.11,"l":20.61,"n":21682,"o":20.87,"t":"2025-11-11T05:00:00Z","v":2213513,"vw":20.795109},{"c":21.63,"h":21.86,"l":20.57,"n":29588,"o":21.23,"t":"2025-11-12T05:00:00Z","v":2767656,"vw":21.526923},{"c":21.19,"h":21.785,"l":20.61,"n":31189,"o":21.76,"t":"2025-11-13T05:00:00Z","v":2743079,"vw":21.153393},{"c":21.265,"h":21.405,"l":19.69,"n":29271,"o":19.825,"t":"2025-11-14T05:00:00Z","v":2603226,"vw":20.887721},{"c":21.29,"h":21.92,"l":21.04,"n":25295,"o":21.22,"t":"2025-11-17T05:00:00Z","v":2267554,"vw":21.506373},{"c":21.26,"h":21.6545,"l":20.8401,"n":18433,"o":21.505,"t":"2025-11-18T05:00:00Z","v":1500285,"vw":21.279498},{"c":21.4,"h":22.09,"l":20.91,"n":21700,"o":21.77,"t":"2025-11-19T05:00:00Z","v":1668233,"vw":21.486405},{"c":20,"h":21.9386,"l":19.97,"n":28916,"o":21.34,"t":"2025-11-20T05:00:00Z","v":2206842,"vw":20.616645},{"c":20.17,"h":20.505,"l":19.8,"n":27217,"o":19.93,"t":"2025-11-21T05:00:00Z","v":2655016,"vw":20.159364},{"c":21.53,"h":21.56,"l":20.21,"n":23237,"o":20.43,"t":"2025-11-24T05:00:00Z","v":1960405,"vw":21.241745},{"c":21.61,"h":21.96,"l":21.45,"n":19342,"o":21.53,"t":"2025-11-25T05:00:00Z","v":1879846,"vw":21.718805},{"c":22.63,"h":22.65,"l":21.88,"n":22138,"o":22.005,"t":"2025-11-26T05:00:00Z","v":1754159,"vw":22.421579},{"c":23.28,"h":23.4565,"l":22.83,"n":19892,"o":23.11,"t":"2025-11-28T05:00:00Z","v":2691248,"vw":23.181145},{"c":22.46,"h":23.44,"l":22.34,"n":33068,"o":23.385,"t":"2025-12-01T05:00:00Z","v":3084854,"vw":22.656606},{"c":21.7,"h":22.42,"l":21.51,"n":28971,"o":22.25,"t":"2025-12-02T05:00:00Z","v":2743250,"vw":21.746972},{"c":21.44,"h":22.0401,"l":21.35,"n":18733,"o":21.91,"t":"2025-12-03T05:00:00Z","v":2829940,"vw":21.561825},{"c":21.23,"h":21.34,"l":21.03,"n":22641,"o":21.1,"t":"2025-12-04T05:00:00Z","v":2013582,"vw":21.17758},{"c":20.92,"h":21.8,"l":20.76,"n":21290,"o":21.63,"t":"2025-12-05T05:00:00Z","v":1578218,"vw":21.118262},{"c":21,"h":21.55,"l":20.83,"n":33813,"o":21.2,"t":"2025-12-08T05:00:00Z","v":2245628,"vw":21.081207},{"c":21.4,"h":21.98,"l":20.95,"n":24483,"o":20.95,"t":"2025-12-09T05:00:00Z","v":1865408,"vw":21.513691},{"c":21.34,"h":21.615,"l":20.81,"n":31065,"o":21.23,"t":"2025-12-10T05:00:00Z","v":2369712,"vw":21.345218},{"c":22.4,"h":22.8058,"l":21.3,"n":33454,"o":21.44,"t":"2025-12-11T05:00:00Z","v":2662815,"vw":22.334469},{"c":22.21,"h":23.145,"l":21.33,"n":34682,"o":23,"t":"2025-12-12T05:00:00Z","v":2993168,"vw":22.036309},{"c":21.84,"h":22.71,"l":21.46,"n":27910,"o":22.62,"t":"2025-12-15T05:00:00Z","v":2147846,"vw":21.948829},{"c":22.2,"h":22.435,"l":21.711,"n":24589,"o":21.845,"t":"2025-12-16T05:00:00Z","v":2221269,"vw":22.174219},{"c":22.1,"h":22.83,"l":21.61,"n":33472,"o":22.6,"t":"2025-12-17T05:00:00Z","v":2773202,"vw":22.091233},{"c":22.46,"h":23.25,"l":21.91,"n":34720,"o":22.1,"t":"2025-12-18T05:00:00Z","v":2696520,"vw":22.559118},{"c":22.95,"h":23.39,"l":22.5,"n":31361,"o":22.55,"t":"2025-12-19T05:00:00Z","v":7300243,"vw":22.975626},{"c":23.3,"h":23.882,"l":23.03,"n":33711,"o":23.57,"t":"2025-12-22T05:00:00Z","v":2775591,"vw":23.466719},{"c":23.14,"h":23.54,"l":22.73,"n":23090,"o":23.49,"t":"2025-12-23T05:00:00Z","v":1863549,"vw":23.140463},{"c":22.81,"h":23.12,"l":22.41,"n":11970,"o":23.12,"t":"2025-12-24T05:00:00Z","v":975131,"vw":22.682906},{"c":23.16,"h":23.57,"l":22.79,"n":19617,"o":23.28,"t":"2025-12-26T05:00:00Z","v":1461425,"vw":23.22276},{"c":21.87,"h":22.3,"l":21.41,"n":40019,"o":21.855,"t":"2025-12-29T05:00:00Z","v":4029053,"vw":21.934505},{"c":21.94,"h":22.5,"l":21.84,"n":26078,"o":22.36,"t":"2025-12-30T05:00:00Z","v":1933087,"vw":22.009131},{"c":21.92,"h":22.325,"l":21.66,"n":20709,"o":21.685,"t":"2025-12-31T05:00:00Z","v":1839847,"vw":22.010787},{"c":21.52,"h":22.45,"l":20.8256,"n":34430,"o":22.44,"t":"2026-01-02T05:00:00Z","v":2854848,"vw":21.340368},{"c":21.64,"h":22.87,"l":21.515,"n":33898,"o":21.875,"t":"2026-01-05T05:00:00Z","v":3036839,"vw":21.986592},{"c":22.57,"h":22.61,"l":21.61,"n":31012,"o":21.74,"t":"2026-01-06T05:00:00Z","v":2892442,"vw":22.356285},{"c":22.22,"h":22.24,"l":21.47,"n":21720,"o":22.09,"t":"2026-01-07T05:00:00Z","v":1638194,"vw":21.994252},{"c":21.98,"h":22.09,"l":21.38,"n":22271,"o":21.625,"t":"2026-01-08T05:00:00Z","v":1765069,"vw":21.818953},{"c":22.01,"h":22.56,"l":21.87,"n":21208,"o":22.12,"t":"2026-01-09T05:00:00Z","v":1822014,"vw":22.149963},{"c":22.89,"h":23.59,"l":22.72,"n":36205,"o":22.75,"t":"2026-01-12T05:00:00Z","v":3144833,"vw":23.149011},{"c":23.84,"h":24.77,"l":23.08,"n":51083,"o":23.08,"t":"2026-01-13T05:00:00Z","v":4716839,"vw":23.865972},{"c":23.82,"h":24.89,"l":23.5,"n":48327,"o":24.64,"t":"2026-01-14T05:00:00Z","v":4118531,"vw":24.106128},{"c":23.87,"h":24.16,"l":23.08,"n":28222,"o":23.241,"t":"2026-01-15T05:00:00Z","v":2366911,"vw":23.710077},{"c":22.87,"h":23.605,"l":22.45,"n":51547,"o":23.54,"t":"2026-01-16T05:00:00Z","v":4129218,"vw":22.910463},{"c":24.43,"h":24.65,"l":23.35,"n":50485,"o":23.44,"t":"2026-01-20T05:00:00Z","v":4174974,"vw":24.208234},{"c":23.13,"h":25.18,"l":22.96,"n":64121,"o":24.85,"t":"2026-01-21T05:00:00Z","v":4439498,"vw":23.631281},{"c":25.98,"h":26.1,"l":23.64,"n":75288,"o":23.68,"t":"2026-01-22T05:00:00Z","v":5696614,"vw":25.473713},{"c":26.26,"h":26.86,"l":25.46,"n":65001,"o":26.385,"t":"2026-01-23T05:00:00Z","v":5139323,"vw":26.079937},{"c":27.07,"h":28.09,"l":26.95,"n":94161,"o":27.75,"t":"2026-01-26T05:00:00Z","v":7960690,"vw":27.530819},{"c":27.92,"h":28.03,"l":25.93,"n":51229,"o":26.985,"t":"2026-01-27T05:00:00Z","v":5101132,"vw":27.246759},{"c":28.16,"h":28.35,"l":27.17,"n":48972,"o":28.23,"t":"2026-01-28T05:00:00Z","v":3315582,"vw":27.903137},{"c":26.82,"h":28.81,"l":26.07,"n":60173,"o":28.73,"t":"2026-01-29T05:00:00Z","v":4429792,"vw":26.915618},{"c":22.83,"h":25.51,"l":22.58,"n":88067,"o":24.795,"t":"2026-01-30T05:00:00Z","v":6718119,"vw":23.736645},{"c":22.75,"h":23.4434,"l":22.46,"n":49118,"o":22.8,"t":"2026-02-02T05:00:00Z","v":4766188,"vw":22.696168},{"c":24.39,"h":24.41,"l":23.21,"n":63574,"o":24.18,"t":"2026-02-03T05:00:00Z","v":4081086,"vw":23.895505},{"c":24.12,"h":24.869,"l":23.01,"n":44253,"o":24.8,"t":"2026-02-04T05:00:00Z","v":3073219,"vw":23.749147},{"c":22.53,"h":23.76,"l":22.4468,"n":42822,"o":22.75,"t":"2026-02-05T05:00:00Z","v":3127993,"vw":22.774726},{"c":24.16,"h":24.2,"l":23.2,"n":43064,"o":23.25,"t":"2026-02-06T05:00:00Z","v":3232168,"vw":23.935792},{"c":25.9,"h":25.94,"l":24.36,"n":42151,"o":24.465,"t":"2026-02-09T05:00:00Z","v":2580838,"vw":25.417202},{"c":26.64,"h":26.95,"l":25.59,"n":31247,"o":25.72,"t":"2026-02-10T05:00:00Z","v":2902637,"vw":26.424064},{"c":27.52,"h":27.55,"l":26.16,"n":42934,"o":27.25,"t":"2026-02-11T05:00:00Z","v":2911996,"vw":27.078755},{"c":25.93,"h":27.78,"l":25.91,"n":55101,"o":27.595,"t":"2026-02-12T05:00:00Z","v":3968513,"vw":26.669544},{"c":28.11,"h":28.22,"l":26.085,"n":51193,"o":26.27,"t":"2026-02-13T05:00:00Z","v":5593742,"vw":27.742929},{"c":25.91,"h":27.13,"l":25.515,"n":51458,"o":26.86,"t":"2026-02-17T05:00:00Z","v":3834775,"vw":26.102878},{"c":26.59,"h":27.05,"l":25.21,"n":71632,"o":26.81,"t":"2026-02-18T05:00:00Z","v":11636747,"vw":26.416381},{"c":29.11,"h":29.68,"l":25.99,"n":66765,"o":26.56,"t":"2026-02-19T05:00:00Z","v":6494521,"vw":28.518442},{"c":30.46,"h":30.575,"l":28.48,"n":57989,"o":29.06,"t":"2026-02-20T05:00:00Z","v":7707167,"vw":29.846949},{"c":30.3,"h":31.68,"l":30.12,"n":52089,"o":30.94,"t":"2026-02-23T05:00:00Z","v":4943340,"vw":30.67144},{"c":30.66,"h":30.9491,"l":29.13,"n":32817,"o":29.44,"t":"2026-02-24T05:00:00Z","v":2768606,"vw":30.435856},{"c":30.49,"h":31.21,"l":30.21,"n":30485,"o":31.15,"t":"2026-02-25T05:00:00Z","v":3112634,"vw":30.800717},{"c":32.14,"h":32.36,"l":29.9611,"n":42122,"o":30.22,"t":"2026-02-26T05:00:00Z","v":2970220,"vw":31.587098},{"c":32.19,"h":32.6,"l":31.63,"n":34032,"o":32.16,"t":"2026-02-27T05:00:00Z","v":2822804,"vw":32.149451},{"c":31.94,"h":32.54,"l":30.6,"n":36247,"o":32,"t":"2026-03-02T05:00:00Z","v":3212222,"vw":31.643206},{"c":28.93,"h":30.06,"l":27.8,"n":53357,"o":29.54,"t":"2026-03-03T05:00:00Z","v":3360999,"vw":28.854028},{"c":33.26,"h":33.49,"l":31.6,"n":106276,"o":33.21,"t":"2026-03-04T05:00:00Z","v":10775814,"vw":32.785607},{"c":31.19,"h":33.33,"l":30.03,"n":98571,"o":32.75,"t":"2026-03-05T05:00:00Z","v":8853453,"vw":31.178427},{"c":30.53,"h":31.36,"l":29.85,"n":49855,"o":30.65,"t":"2026-03-06T05:00:00Z","v":3887541,"vw":30.778375},{"c":30.14,"h":30.21,"l":27.7835,"n":55141,"o":29.06,"t":"2026-03-09T04:00:00Z","v":4523749,"vw":29.187519},{"c":30.94,"h":31.68,"l":30.1,"n":47725,"o":30.66,"t":"2026-03-10T04:00:00Z","v":3656876,"vw":31.088476},{"c":30.32,"h":30.32,"l":28.81,"n":46225,"o":29.9,"t":"2026-03-11T04:00:00Z","v":3211160,"vw":29.799218},{"c":29.47,"h":31.04,"l":29.44,"n":37195,"o":31.02,"t":"2026-03-12T04:00:00Z","v":2440253,"vw":29.9199},{"c":28.18,"h":29.35,"l":27.93,"n":44914,"o":29.24,"t":"2026-03-13T04:00:00Z","v":3330549,"vw":28.439814},{"c":28.4,"h":29.135,"l":27.525,"n":44266,"o":28.05,"t":"2026-03-16T04:00:00Z","v":3143650,"vw":28.316151},{"c":28.26,"h":29.03,"l":27.96,"n":32714,"o":28.71,"t":"2026-03-17T04:00:00Z","v":2592416,"vw":28.395428},{"c":25.79,"h":27.34,"l":25.66,"n":58194,"o":27.31,"t":"2026-03-18T04:00:00Z","v":4320618,"vw":26.174118},{"c":24.09,"h":24.43,"l":22.92,"n":74362,"o":24.03,"t":"2026-03-19T04:00:00Z","v":5511849,"vw":23.837657},{"c":22.99,"h":24.16,"l":22.56,"n":58875,"o":24.12,"t":"2026-03-20T04:00:00Z","v":6401502,"vw":23.126014},{"c":24.27,"h":24.93,"l":23.295,"n":56164,"o":23.39,"t":"2026-03-23T04:00:00Z","v":4558817,"vw":24.282001},{"c":24.44,"h":24.745,"l":23.55,"n":31117,"o":23.86,"t":"2026-03-24T04:00:00Z","v":2150194,"vw":24.350668},{"c":26.08,"h":26.77,"l":25.62,"n":61296,"o":25.945,"t":"2026-03-25T04:00:00Z","v":4983496,"vw":26.102351},{"c":24.66,"h":26.46,"l":24.64,"n":41522,"o":25.11,"t":"2026-03-26T04:00:00Z","v":3061053,"vw":25.380933},{"c":26.45,"h":27.02,"l":24.89,"n":54730,"o":25.14,"t":"2026-03-27T04:00:00Z","v":4177032,"vw":26.293388},{"c":26.21,"h":27,"l":25.736,"n":48473,"o":26.73,"t":"2026-03-30T04:00:00Z","v":3154864,"vw":26.258746},{"c":29.4,"h":29.47,"l":27,"n":67916,"o":27,"t":"2026-03-31T04:00:00Z","v":5841499,"vw":28.674055},{"c":31.5,"h":32.745,"l":29.62,"n":88184,"o":30.17,"t":"2026-04-01T04:00:00Z","v":7156407,"vw":31.645869},{"c":31.58,"h":31.92,"l":29.4,"n":66733,"o":29.7,"t":"2026-04-02T04:00:00Z","v":6223324,"vw":31.468712},{"c":31.865,"h":32.57,"l":31.42,"n":46819,"o":31.48,"t":"2026-04-06T04:00:00Z","v":3940256,"vw":31.937314},{"c":32.59,"h":32.61,"l":31.22,"n":54136,"o":31.99,"t":"2026-04-07T04:00:00Z","v":4373832,"vw":32.104161},{"c":35.08,"h":35.555,"l":33.89,"n":82615,"o":35.148,"t":"2026-04-08T04:00:00Z","v":6713536,"vw":34.651287},{"c":33.41,"h":36.515,"l":32.83,"n":57680,"o":35.2,"t":"2026-04-09T04:00:00Z","v":4776098,"vw":33.845146},{"c":33.13,"h":34.51,"l":32.83,"n":59711,"o":33.635,"t":"2026-04-10T04:00:00Z","v":4531999,"vw":33.487245},{"c":32.06,"h":32.74,"l":31.71,"n":45549,"o":32.515,"t":"2026-04-13T04:00:00Z","v":2961567,"vw":32.091088},{"c":32.84,"h":32.905,"l":31.89,"n":43383,"o":32.54,"t":"2026-04-14T04:00:00Z","v":2943020,"vw":32.607596},{"c":31.16,"h":32.71,"l":31.13,"n":44901,"o":32.54,"t":"2026-04-15T04:00:00Z","v":2967760,"vw":31.538623},{"c":31.15,"h":31.83,"l":31.05,"n":33661,"o":31.33,"t":"2026-04-16T04:00:00Z","v":1978421,"vw":31.28533},{"c":31.75,"h":32.5,"l":31.655,"n":37920,"o":31.82,"t":"2026-04-17T04:00:00Z","v":2544101,"vw":31.97953},{"c":31.92,"h":32.095,"l":30.85,"n":36485,"o":31.59,"t":"2026-04-20T04:00:00Z","v":2197507,"vw":31.808929},{"c":29.87,"h":31.73,"l":29.855,"n":40617,"o":31.55,"t":"2026-04-21T04:00:00Z","v":2618588,"vw":30.528236},{"c":30.6,"h":31.0138,"l":30.25,"n":26114,"o":30.725,"t":"2026-04-22T04:00:00Z","v":1545567,"vw":30.686199},{"c":29.85,"h":30.55,"l":29.055,"n":45629,"o":30.35,"t":"2026-04-23T04:00:00Z","v":2731141,"vw":29.82313},{"c":30.55,"h":30.58,"l":29.415,"n":30119,"o":29.95,"t":"2026-04-24T04:00:00Z","v":1686929,"vw":30.212105},{"c":30.75,"h":30.95,"l":29.96,"n":31255,"o":30.55,"t":"2026-04-27T04:00:00Z","v":1903669,"vw":30.590068},{"c":29.23,"h":30.035,"l":28.8,"n":39780,"o":29.91,"t":"2026-04-28T04:00:00Z","v":3276438,"vw":29.24764},{"c":28.17,"h":28.88,"l":28.065,"n":45413,"o":28.88,"t":"2026-04-29T04:00:00Z","v":2997737,"vw":28.378886},{"c":28.81,"h":29.4982,"l":28.38,"n":46446,"o":29.22,"t":"2026-04-30T04:00:00Z","v":5154857,"vw":28.795368},{"c":29.19,"h":29.6,"l":28.49,"n":46604,"o":28.56,"t":"2026-05-01T04:00:00Z","v":3018483,"vw":29.169776},{"c":28.34,"h":29.3699,"l":28.28,"n":47938,"o":29.01,"t":"2026-05-04T04:00:00Z","v":3193270,"vw":28.643237},{"c":28.25,"h":29.19,"l":28.14,"n":36480,"o":29.01,"t":"2026-05-05T04:00:00Z","v":2321138,"vw":28.348842},{"c":32.62,"h":34.15,"l":31.8,"n":71518,"o":32.41,"t":"2026-05-06T04:00:00Z","v":5423314,"vw":32.745639},{"c":32.71,"h":34.66,"l":32.59,"n":59704,"o":33.865,"t":"2026-05-07T04:00:00Z","v":5126888,"vw":33.439085},{"c":34.2,"h":34.55,"l":32.895,"n":44981,"o":32.96,"t":"2026-05-08T04:00:00Z","v":2727193,"vw":33.945247},{"c":34.74,"h":36.28,"l":33.79,"n":64265,"o":34.21,"t":"2026-05-11T04:00:00Z","v":4259572,"vw":34.690344},{"c":35.74,"h":35.98,"l":33.402,"n":58311,"o":33.58,"t":"2026-05-12T04:00:00Z","v":4021358,"vw":34.936757},{"c":34.75,"h":35.78,"l":34.44,"n":40306,"o":35.3,"t":"2026-05-13T04:00:00Z","v":2459395,"vw":34.987003},{"c":34.25,"h":34.89,"l":33.44,"n":37011,"o":34.87,"t":"2026-05-14T04:00:00Z","v":2069684,"vw":34.183881},{"c":31.39,"h":32.325,"l":30.905,"n":44839,"o":32.04,"t":"2026-05-15T04:00:00Z","v":4377226,"vw":31.438008},{"c":30.72,"h":32.27,"l":30.55,"n":37766,"o":31.92,"t":"2026-05-18T04:00:00Z","v":2271645,"vw":31.077069},{"c":29.61,"h":30.28,"l":29.1,"n":50334,"o":29.945,"t":"2026-05-19T04:00:00Z","v":3102127,"vw":29.642155},{"c":30.74,"h":30.97,"l":29.6,"n":38556,"o":30.2,"t":"2026-05-20T04:00:00Z","v":2181408,"vw":30.552437},{"c":30.25,"h":30.83,"l":29.66,"n":36242,"o":29.92,"t":"2026-05-21T04:00:00Z","v":2257683,"vw":30.194589},{"c":29.72,"h":30.29,"l":29.22,"n":29913,"o":30.06,"t":"2026-05-22T04:00:00Z","v":1782143,"vw":29.743935},{"c":30.91,"h":31.485,"l":30.4336,"n":32511,"o":30.865,"t":"2026-05-26T04:00:00Z","v":1797447,"vw":30.806477},{"c":29.71,"h":30.57,"l":29.67,"n":33696,"o":29.99,"t":"2026-05-27T04:00:00Z","v":1658990,"vw":30.016194},{"c":30.15,"h":30.52,"l":28.6801,"n":33506,"o":29.38,"t":"2026-05-28T04:00:00Z","v":2037154,"vw":29.907544},{"c":31.22,"h":31.39,"l":29.82,"n":40513,"o":30.08,"t":"2026-05-29T04:00:00Z","v":2476432,"vw":30.901527},{"c":29.82,"h":30.46,"l":28.98,"n":43764,"o":30.32,"t":"2026-06-01T04:00:00Z","v":3029619,"vw":29.89617},{"c":29.81,"h":30.34,"l":29.36,"n":40725,"o":29.91,"t":"2026-06-02T04:00:00Z","v":2224561,"vw":29.767112},{"c":28.89,"h":30.02,"l":28.86,"n":47963,"o":29.54,"t":"2026-06-03T04:00:00Z","v":2903106,"vw":29.236176},{"c":29.46,"h":30.18,"l":29.265,"n":29037,"o":29.37,"t":"2026-06-04T04:00:00Z","v":1601795,"vw":29.573878},{"c":26.73,"h":28.48,"l":26.59,"n":57182,"o":28.46,"t":"2026-06-05T04:00:00Z","v":2973506,"vw":27.164448},{"c":26.61,"h":27.24,"l":26.42,"n":42067,"o":27.01,"t":"2026-06-08T04:00:00Z","v":2160444,"vw":26.738558},{"c":25.72,"h":26.881,"l":24.6068,"n":51639,"o":26.87,"t":"2026-06-09T04:00:00Z","v":3203987,"vw":25.670225},{"c":24.56,"h":25.455,"l":24.45,"n":47842,"o":25,"t":"2026-06-10T04:00:00Z","v":2594405,"vw":24.802444},{"c":26.32,"h":26.34,"l":24.395,"n":52162,"o":24.64,"t":"2026-06-11T04:00:00Z","v":2785459,"vw":25.706918},{"c":27.23,"h":27.4,"l":26.09,"n":47429,"o":26.63,"t":"2026-06-12T04:00:00Z","v":2742761,"vw":27.012804},{"c":28.94,"h":30.025,"l":28.65,"n":47440,"o":29.395,"t":"2026-06-15T04:00:00Z","v":3242722,"vw":29.212786},{"c":31.83,"h":32.09,"l":30.11,"n":57810,"o":30.54,"t":"2026-06-16T04:00:00Z","v":4017783,"vw":31.634576},{"c":31.77,"h":33.835,"l":31.71,"n":84354,"o":31.83,"t":"2026-06-17T04:00:00Z","v":6078781,"vw":32.661183},{"c":30.95,"h":32.98,"l":30.675,"n":57544,"o":31.8,"t":"2026-06-18T04:00:00Z","v":4445164,"vw":31.297395},{"c":30.72,"h":31.1,"l":29.94,"n":44089,"o":30,"t":"2026-06-22T04:00:00Z","v":2706428,"vw":30.440266},{"c":29.26,"h":29.7699,"l":28.73,"n":49615,"o":29.11,"t":"2026-06-23T04:00:00Z","v":3117071,"vw":29.260048},{"c":28.35,"h":28.97,"l":27.81,"n":51917,"o":28,"t":"2026-06-24T04:00:00Z","v":3058346,"vw":28.339722},{"c":28.46,"h":29.86,"l":28.34,"n":50025,"o":29.37,"t":"2026-06-25T04:00:00Z","v":3060508,"vw":28.782579},{"c":29.38,"h":29.805,"l":28.77,"n":57751,"o":28.8,"t":"2026-06-26T04:00:00Z","v":11928922,"vw":29.377223},{"c":28.375,"h":28.93,"l":27.85,"n":48698,"o":28.63,"t":"2026-06-29T04:00:00Z","v":3332421,"vw":28.294436},{"c":28.28,"h":28.5,"l":27.24,"n":43592,"o":28.48,"t":"2026-06-30T04:00:00Z","v":3087939,"vw":28.077722},{"c":28.83,"h":30.005,"l":28,"n":52554,"o":28.095,"t":"2026-07-01T04:00:00Z","v":3555200,"vw":29.150579},{"c":30.62,"h":30.935,"l":29.61,"n":55996,"o":29.78,"t":"2026-07-02T04:00:00Z","v":4108226,"vw":30.437575},{"c":30.64,"h":31.693,"l":30.0405,"n":41428,"o":31.44,"t":"2026-07-06T04:00:00Z","v":2587860,"vw":30.578023},{"c":29.91,"h":30.85,"l":29.5,"n":40766,"o":30.4,"t":"2026-07-07T04:00:00Z","v":3198073,"vw":29.950139},{"c":28.2,"h":29.69,"l":27.04,"n":55608,"o":29.045,"t":"2026-07-08T04:00:00Z","v":3436198,"vw":28.150869},{"c":29.15,"h":29.475,"l":28.6,"n":36763,"o":28.84,"t":"2026-07-09T04:00:00Z","v":2266372,"vw":29.170062},{"c":28.58,"h":29.11,"l":28.18,"n":35376,"o":28.72,"t":"2026-07-10T04:00:00Z","v":2514063,"vw":28.702174},{"c":27.89,"h":28.545,"l":27.37,"n":39764,"o":28.07,"t":"2026-07-13T04:00:00Z","v":2190668,"vw":27.839913},{"c":27.81,"h":29.285,"l":27.75,"n":42720,"o":29,"t":"2026-07-14T04:00:00Z","v":3080037,"vw":28.259138},{"c":27.25,"h":28.09,"l":26.43,"n":46893,"o":27.54,"t":"2026-07-15T04:00:00Z","v":2987455,"vw":27.085952},{"c":25.89,"h":26.7,"l":25.67,"n":46428,"o":26.47,"t":"2026-07-16T04:00:00Z","v":2800146,"vw":25.952084},{"c":25.57,"h":26.085,"l":25.01,"n":51789,"o":25.41,"t":"2026-07-17T04:00:00Z","v":3747001,"vw":25.651562},{"c":25.05,"h":25.78,"l":24.91,"n":34734,"o":25.332,"t":"2026-07-20T04:00:00Z","v":2977056,"vw":25.155857},{"c":27.21,"h":27.3,"l":25.64,"n":46319,"o":25.78,"t":"2026-07-21T04:00:00Z","v":3459297,"vw":26.640271},{"c":28.08,"h":28.74,"l":27.73,"n":39416,"o":27.73,"t":"2026-07-22T04:00:00Z","v":2570821,"vw":28.192632},{"c":27.2,"h":27.69,"l":26.47,"n":35537,"o":27.3,"t":"2026-07-23T04:00:00Z","v":1902797,"vw":27.120493},{"c":26.86,"h":27.685,"l":26.82,"n":35162,"o":27.52,"t":"2026-07-24T04:00:00Z","v":2718077,"vw":27.119996},{"c":26.29,"h":27.26,"l":25.9,"n":42413,"o":26.95,"t":"2026-07-27T04:00:00Z","v":3325838,"vw":26.439163},{"c":25.41,"h":25.87,"l":24.74,"n":38016,"o":25.865,"t":"2026-07-28T04:00:00Z","v":2859817,"vw":25.350355},{"c":25.01,"h":25.72,"l":24.17,"n":59746,"o":25.24,"t":"2026-07-29T04:00:00Z","v":4043968,"vw":24.885561},{"c":26.68,"h":26.71,"l":25.45,"n":43134,"o":25.9,"t":"2026-07-30T04:00:00Z","v":3658947,"vw":26.276775},{"c":25.62,"h":26.24,"l":24.98,"n":33997,"o":25.95,"t":"2026-07-31T04:00:00Z","v":2173208,"vw":25.581696},{"c":26.99,"h":27.1,"l":25.325,"n":43438,"o":25.39,"t":"2026-08-03T04:00:00Z","v":3417815,"vw":26.564979},{"c":26.58,"h":28,"l":26.532,"n":63881,"o":27.848,"t":"2026-08-04T04:00:00Z","v":4763353,"vw":27.06994},{"c":29,"h":29.465,"l":27.3,"n":77113,"o":27.32,"t":"2026-08-05T04:00:00Z","v":5659952,"vw":28.827655},{"c":28.77,"h":29.78,"l":28.2226,"n":45124,"o":28.34,"t":"2026-08-06T04:00:00Z","v":2916923,"vw":28.983198},{"c":31.78,"h":31.78,"l":30.2,"n":66315,"o":30.2,"t":"2026-08-07T04:00:00Z","v":4268451,"vw":31.092679},{"c":31.4,"h":31.77,"l":30.95,"n":55417,"o":31.67,"t":"2026-08-10T04:00:00Z","v":3722217,"vw":31.359109},{"c":31.97,"h":32,"l":31.265,"n":37320,"o":31.29,"t":"2026-08-11T04:00:00Z","v":2069229,"vw":31.759364},{"c":32.52,"h":33.08,"l":32.165,"n":37174,"o":33.08,"t":"2026-08-12T04:00:00Z","v":2265894,"vw":32.60028},{"c":31.83,"h":32.15,"l":31.35,"n":34971,"o":32.14,"t":"2026-08-13T04:00:00Z","v":2592573,"vw":31.751684},{"c":32.19,"h":32.75,"l":31.905,"n":31664,"o":32.05,"t":"2026-08-14T04:00:00Z","v":1710318,"vw":32.271559},{"c":32.78,"h":33.23,"l":32.18,"n":27293,"o":32.31,"t":"2026-08-17T04:00:00Z","v":1843755,"vw":32.804308},{"c":31.69,"h":32.65,"l":31.51,"n":29107,"o":32.255,"t":"2026-08-18T04:00:00Z","v":1659743,"vw":31.87702},{"c":35.38,"h":35.44,"l":33.62,"n":51999,"o":33.755,"t":"2026-08-19T04:00:00Z","v":3693657,"vw":34.778818},{"c":36.83,"h":36.975,"l":35,"n":49138,"o":35.08,"t":"2026-08-20T04:00:00Z","v":3613871,"vw":36.216247},{"c":37.77,"h":38.4,"l":36.815,"n":45435,"o":38.4,"t":"2026-08-21T04:00:00Z","v":4121771,"vw":37.5988},{"c":38.61,"h":38.8,"l":37.52,"n":35668,"o":38.32,"t":"2026-08-24T04:00:00Z","v":2570390,"vw":38.313629},{"c":39.21,"h":39.425,"l":37.47,"n":33986,"o":37.745,"t":"2026-08-25T04:00:00Z","v":2737884,"vw":38.827475},{"c":38.09,"h":38.81,"l":38.01,"n":29628,"o":38.41,"t":"2026-08-26T04:00:00Z","v":1941115,"vw":38.313585},{"c":39.01,"h":39.04,"l":37.77,"n":25630,"o":37.86,"t":"2026-08-27T04:00:00Z","v":1683747,"vw":38.657353},{"c":37.29,"h":39.3938,"l":36.86,"n":39266,"o":39.26,"t":"2026-08-28T04:00:00Z","v":2128986,"vw":37.667496},{"c":37.61,"h":37.675,"l":36.54,"n":39130,"o":37.17,"t":"2026-08-31T04:00:00Z","v":2877540,"vw":37.321834},{"c":35.83,"h":37.85,"l":35.69,"n":42246,"o":36.105,"t":"2026-09-01T04:00:00Z","v":3988373,"vw":36.576269},{"c":37.75,"h":37.91,"l":36.86,"n":35417,"o":36.97,"t":"2026-09-02T04:00:00Z","v":2169386,"vw":37.468402},{"c":38.89,"h":39.44,"l":38.29,"n":32249,"o":39.44,"t":"2026-09-03T04:00:00Z","v":2313265,"vw":38.695842},{"c":37.15,"h":38.3299,"l":37.15,"n":32609,"o":37.66,"t":"2026-09-04T04:00:00Z","v":2532615,"vw":37.561791},{"c":36.94,"h":37.41,"l":36.77,"n":30225,"o":37.04,"t":"2026-09-08T04:00:00Z","v":1837606,"vw":37.038183},{"c":37.6,"h":38.245,"l":36.87,"n":26645,"o":37.69,"t":"2026-09-09T04:00:00Z","v":1782303,"vw":37.551095},{"c":36.21,"h":36.73,"l":35.751,"n":28604,"o":36.04,"t":"2026-09-10T04:00:00Z","v":1743774,"vw":36.303396},{"c":36.24,"h":37.4195,"l":35.96,"n":25675,"o":36.8,"t":"2026-09-11T04:00:00Z","v":1617989,"vw":36.499976},{"c":34.81,"h":35.31,"l":34.36,"n":36647,"o":34.91,"t":"2026-09-14T04:00:00Z","v":2584603,"vw":34.832572},{"c":35.24,"h":35.3,"l":34.15,"n":27049,"o":35.11,"t":"2026-09-15T04:00:00Z","v":1585648,"vw":34.933832},{"c":35.22,"h":36.18,"l":34.51,"n":43468,"o":35.83,"t":"2026-09-16T04:00:00Z","v":3136333,"vw":35.375422},{"c":36.145,"h":36.94,"l":35.89,"n":30141,"o":36.815,"t":"2026-09-17T04:00:00Z","v":1624032,"vw":36.339129},{"c":36.33,"h":36.445,"l":35.75,"n":31451,"o":36.42,"t":"2026-09-18T04:00:00Z","v":4772750,"vw":36.277088},{"c":36.61,"h":36.66,"l":35.82,"n":33297,"o":36.66,"t":"2026-09-21T04:00:00Z","v":2468339,"vw":36.280985},{"c":38.3,"h":38.67,"l":36.24,"n":40760,"o":36.52,"t":"2026-09-22T04:00:00Z","v":3108149,"vw":37.892125},{"c":36.3,"h":37.315,"l":36.155,"n":39367,"o":37.1,"t":"2026-09-23T04:00:00Z","v":3193444,"vw":36.592999},{"c":35.82,"h":35.93,"l":34.84,"n":32546,"o":35.7,"t":"2026-09-24T04:00:00Z","v":1907305,"vw":35.550263},{"c":35.68,"h":35.88,"l":34.75,"n":27444,"o":35.79,"t":"2026-09-25T04:00:00Z","v":1739098,"vw":35.554183},{"c":33.84,"h":34.6,"l":33.4501,"n":34265,"o":33.64,"t":"2026-09-28T04:00:00Z","v":2086590,"vw":34.059308},{"c":33.94,"h":34.37,"l":33.48,"n":28729,"o":33.99,"t":"2026-09-29T04:00:00Z","v":1696565,"vw":33.892462},{"c":33.32,"h":34.44,"l":33.1522,"n":32996,"o":34.43,"t":"2026-09-30T04:00:00Z","v":2233122,"vw":33.51681},{"c":33.42,"h":34.02,"l":32.85,"n":38894,"o":33.3,"t":"2026-10-01T04:00:00Z","v":2368766,"vw":33.468361},{"c":33.27,"h":34.205,"l":33.09,"n":33662,"o":34,"t":"2026-10-02T04:00:00Z","v":2079654,"vw":33.399897},{"c":33.91,"h":34.14,"l":32.885,"n":30863,"o":33.47,"t":"2026-10-05T04:00:00Z","v":2086003,"vw":33.689237},{"c":34.28,"h":34.735,"l":33.32,"n":30468,"o":34.18,"t":"2026-10-06T04:00:00Z","v":2381837,"vw":34.208957},{"c":32.75,"h":33.25,"l":32.4,"n":30202,"o":32.8,"t":"2026-10-07T04:00:00Z","v":2169757,"vw":32.825883},{"c":33.62,"h":33.87,"l":32.53,"n":31787,"o":32.53,"t":"2026-10-08T04:00:00Z","v":1890136,"vw":33.389546},{"c":35.51,"h":35.75,"l":34.38,"n":30957,"o":34.56,"t":"2026-10-09T04:00:00Z","v":2097288,"vw":35.330592},{"c":35.44,"h":35.66,"l":34.81,"n":21722,"o":34.96,"t":"2026-10-12T04:00:00Z","v":1220055,"vw":35.385},{"c":33.1,"h":35.51,"l":32.38,"n":52203,"o":35.51,"t":"2026-10-13T04:00:00Z","v":3898111,"vw":33.280971},{"c":30.7,"h":32.46,"l":30.11,"n":53934,"o":32,"t":"2026-10-14T04:00:00Z","v":4192775,"vw":30.656751},{"c":31.75,"h":31.77,"l":30.4394,"n":34757,"o":31.305,"t":"2026-10-15T04:00:00Z","v":2545324,"vw":31.288123},{"c":31.85,"h":32.34,"l":31.355,"n":33208,"o":31.62,"t":"2026-10-16T04:00:00Z","v":2336807,"vw":31.864212},{"c":31.49,"h":32.01,"l":31.4,"n":24197,"o":31.64,"t":"2026-10-19T04:00:00Z","v":1383019,"vw":31.589792},{"c":31.27,"h":32.26,"l":30.8,"n":21723,"o":31.165,"t":"2026-10-20T04:00:00Z","v":1400312,"vw":31.490295},{"c":31.46,"h":31.66,"l":30.905,"n":18731,"o":31.59,"t":"2026-10-21T04:00:00Z","v":1959496,"vw":31.374744},{"c":29.2,"h":30.1,"l":29.06,"n":36774,"o":30.07,"t":"2026-10-22T04:00:00Z","v":2558253,"vw":29.409831}],"volatilityBars":[{"c":36.19,"h":36.19,"l":36.19,"n":2,"o":36.19,"t":"2026-09-21T11:00:00Z","v":603,"vw":36.19},{"c":36.3,"h":36.35,"l":36.3,"n":2,"o":36.35,"t":"2026-09-21T11:15:00Z","v":366,"vw":36.322678},{"c":36.6,"h":36.6,"l":36.56,"n":2,"o":36.56,"t":"2026-09-21T12:00:00Z","v":500,"vw":36.576},{"c":36.58,"h":36.5839,"l":36.53,"n":10,"o":36.5839,"t":"2026-09-21T12:30:00Z","v":580,"vw":36.571925},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-09-21T13:00:00Z","v":500,"vw":36.6},{"c":36.55,"h":36.55,"l":36.53,"n":12,"o":36.53,"t":"2026-09-21T13:15:00Z","v":920,"vw":36.540187},{"c":36.19,"h":36.66,"l":36.07,"n":1221,"o":36.66,"t":"2026-09-21T13:30:00Z","v":104107,"vw":36.351324},{"c":36.16,"h":36.32,"l":36.055,"n":1402,"o":36.17,"t":"2026-09-21T13:45:00Z","v":74041,"vw":36.200269},{"c":36.06,"h":36.24,"l":35.83,"n":1737,"o":36.165,"t":"2026-09-21T14:00:00Z","v":103290,"vw":36.012842},{"c":35.995,"h":36.12,"l":35.865,"n":1144,"o":36.07,"t":"2026-09-21T14:15:00Z","v":49451,"vw":35.975278},{"c":35.95,"h":36.04,"l":35.82,"n":1814,"o":36.01,"t":"2026-09-21T14:30:00Z","v":133302,"vw":35.946268},{"c":35.98,"h":36.055,"l":35.915,"n":1098,"o":35.97,"t":"2026-09-21T14:45:00Z","v":84408,"vw":35.96861},{"c":36.17,"h":36.3954,"l":36,"n":1553,"o":36,"t":"2026-09-21T15:00:00Z","v":77464,"vw":36.242702},{"c":36.18,"h":36.255,"l":36.0699,"n":1132,"o":36.17,"t":"2026-09-21T15:15:00Z","v":53131,"vw":36.167423},{"c":36.09,"h":36.265,"l":36.06,"n":1454,"o":36.18,"t":"2026-09-21T15:30:00Z","v":81918,"vw":36.130115},{"c":36.12,"h":36.27,"l":36.0804,"n":1111,"o":36.1,"t":"2026-09-21T15:45:00Z","v":50849,"vw":36.169633},{"c":36.12,"h":36.2,"l":36.085,"n":1057,"o":36.12,"t":"2026-09-21T16:00:00Z","v":61042,"vw":36.123856},{"c":36.1,"h":36.24,"l":36.07,"n":705,"o":36.14,"t":"2026-09-21T16:15:00Z","v":36436,"vw":36.140469},{"c":36.0575,"h":36.12,"l":36,"n":918,"o":36.11,"t":"2026-09-21T16:30:00Z","v":61702,"vw":36.069152},{"c":36.07,"h":36.11,"l":35.9875,"n":915,"o":36.07,"t":"2026-09-21T16:45:00Z","v":101428,"vw":36.04995},{"c":36.105,"h":36.11,"l":36,"n":648,"o":36.06,"t":"2026-09-21T17:00:00Z","v":45576,"vw":36.042442},{"c":36.1,"h":36.1089,"l":36.04,"n":593,"o":36.105,"t":"2026-09-21T17:15:00Z","v":32981,"vw":36.080851},{"c":36.17,"h":36.245,"l":36.08,"n":926,"o":36.11,"t":"2026-09-21T17:30:00Z","v":38024,"vw":36.157083},{"c":36.1,"h":36.22,"l":36.08,"n":832,"o":36.16,"t":"2026-09-21T17:45:00Z","v":41352,"vw":36.157689},{"c":36.19,"h":36.19,"l":36.1,"n":998,"o":36.1,"t":"2026-09-21T18:00:00Z","v":60816,"vw":36.132131},{"c":36.3,"h":36.32,"l":36.195,"n":1254,"o":36.195,"t":"2026-09-21T18:15:00Z","v":79516,"vw":36.266404},{"c":36.395,"h":36.41,"l":36.29,"n":1089,"o":36.31,"t":"2026-09-21T18:30:00Z","v":67652,"vw":36.355393},{"c":36.395,"h":36.425,"l":36.36,"n":928,"o":36.4,"t":"2026-09-21T18:45:00Z","v":57200,"vw":36.39571},{"c":36.385,"h":36.415,"l":36.325,"n":1150,"o":36.41,"t":"2026-09-21T19:00:00Z","v":71258,"vw":36.37653},{"c":36.43,"h":36.4392,"l":36.375,"n":1371,"o":36.38,"t":"2026-09-21T19:15:00Z","v":88068,"vw":36.410788},{"c":36.545,"h":36.57,"l":36.42,"n":1631,"o":36.43,"t":"2026-09-21T19:30:00Z","v":98125,"vw":36.500667},{"c":36.6,"h":36.64,"l":36.48,"n":4142,"o":36.545,"t":"2026-09-21T19:45:00Z","v":315021,"vw":36.573617},{"c":35.9909,"h":36.78,"l":35.9909,"n":40,"o":36.61,"t":"2026-09-21T20:00:00Z","v":246802,"vw":36.608081},{"c":36.78,"h":36.78,"l":36.64,"n":4,"o":36.64,"t":"2026-09-21T22:00:00Z","v":272,"vw":36.728148},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-21T22:15:00Z","v":300,"vw":36.66},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-21T23:15:00Z","v":475,"vw":36.3},{"c":36.37,"h":36.37,"l":36.37,"n":3,"o":36.37,"t":"2026-09-21T23:30:00Z","v":130,"vw":36.37},{"c":36,"h":36.19,"l":35.86,"n":17,"o":36.19,"t":"2026-09-22T08:00:00Z","v":2721,"vw":36.002353},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-22T12:30:00Z","v":500,"vw":36.35},{"c":36.6,"h":36.8076,"l":36.6,"n":4,"o":36.8076,"t":"2026-09-22T13:15:00Z","v":1000,"vw":36.7038},{"c":37.34,"h":37.34,"l":36.24,"n":1530,"o":36.73,"t":"2026-09-22T13:30:00Z","v":148809,"vw":37.000485},{"c":37.57,"h":37.86,"l":37.315,"n":2517,"o":37.359,"t":"2026-09-22T13:45:00Z","v":185378,"vw":37.624487},{"c":37.31,"h":37.61,"l":37.15,"n":1784,"o":37.58,"t":"2026-09-22T14:00:00Z","v":101615,"vw":37.356017},{"c":37.25,"h":37.35,"l":37.145,"n":1672,"o":37.33,"t":"2026-09-22T14:15:00Z","v":93771,"vw":37.259099},{"c":37,"h":37.335,"l":36.875,"n":1940,"o":37.26,"t":"2026-09-22T14:30:00Z","v":110027,"vw":37.142038},{"c":37.33,"h":37.38,"l":36.86,"n":1390,"o":36.97,"t":"2026-09-22T14:45:00Z","v":65865,"vw":37.106911},{"c":37.63,"h":37.69,"l":37.275,"n":1998,"o":37.31,"t":"2026-09-22T15:00:00Z","v":288159,"vw":37.531022},{"c":37.6,"h":37.69,"l":37.57,"n":1190,"o":37.61,"t":"2026-09-22T15:15:00Z","v":76095,"vw":37.624211},{"c":37.65,"h":37.67,"l":37.5236,"n":1012,"o":37.59,"t":"2026-09-22T15:30:00Z","v":63007,"vw":37.596929},{"c":37.8,"h":37.8,"l":37.61,"n":896,"o":37.63,"t":"2026-09-22T15:45:00Z","v":53955,"vw":37.667013},{"c":37.505,"h":37.82,"l":37.425,"n":1450,"o":37.7954,"t":"2026-09-22T16:00:00Z","v":85828,"vw":37.591354},{"c":37.515,"h":37.53,"l":37.34,"n":1077,"o":37.5,"t":"2026-09-22T16:15:00Z","v":57260,"vw":37.443036},{"c":37.6,"h":37.62,"l":37.49,"n":689,"o":37.52,"t":"2026-09-22T16:30:00Z","v":37160,"vw":37.537454},{"c":37.705,"h":37.76,"l":37.595,"n":947,"o":37.61,"t":"2026-09-22T16:45:00Z","v":53708,"vw":37.669831},{"c":37.83,"h":37.85,"l":37.65,"n":854,"o":37.705,"t":"2026-09-22T17:00:00Z","v":45302,"vw":37.760671},{"c":37.77,"h":37.8773,"l":37.7,"n":767,"o":37.84,"t":"2026-09-22T17:15:00Z","v":42290,"vw":37.779349},{"c":37.81,"h":37.8195,"l":37.73,"n":944,"o":37.775,"t":"2026-09-22T17:30:00Z","v":63195,"vw":37.758582},{"c":38.21,"h":38.23,"l":37.81,"n":1397,"o":37.815,"t":"2026-09-22T17:45:00Z","v":85324,"vw":37.996456},{"c":38.39,"h":38.42,"l":38.13,"n":1271,"o":38.21,"t":"2026-09-22T18:00:00Z","v":72440,"vw":38.310585},{"c":38.33,"h":38.48,"l":38.32,"n":1537,"o":38.39,"t":"2026-09-22T18:15:00Z","v":161678,"vw":38.42202},{"c":38.1,"h":38.33,"l":38.025,"n":1223,"o":38.33,"t":"2026-09-22T18:30:00Z","v":67330,"vw":38.158801},{"c":38.21,"h":38.24,"l":38.09,"n":1306,"o":38.1,"t":"2026-09-22T18:45:00Z","v":107624,"vw":38.18696},{"c":38.32,"h":38.33,"l":38.2,"n":1395,"o":38.2,"t":"2026-09-22T19:00:00Z","v":80298,"vw":38.251541},{"c":38.34,"h":38.41,"l":38.285,"n":1932,"o":38.3399,"t":"2026-09-22T19:15:00Z","v":121118,"vw":38.338653},{"c":38.58,"h":38.615,"l":38.315,"n":2567,"o":38.3462,"t":"2026-09-22T19:30:00Z","v":175093,"vw":38.509705},{"c":38.3,"h":38.67,"l":38.29,"n":5326,"o":38.585,"t":"2026-09-22T19:45:00Z","v":391053,"vw":38.475588},{"c":38.1997,"h":38.3,"l":38.1997,"n":28,"o":38.3,"t":"2026-09-22T20:00:00Z","v":241681,"vw":38.29994},{"c":38.2743,"h":38.2743,"l":38.2,"n":2,"o":38.2,"t":"2026-09-22T21:30:00Z","v":215,"vw":38.239742},{"c":38.2065,"h":38.2065,"l":38.2065,"n":1,"o":38.2065,"t":"2026-09-22T23:00:00Z","v":500,"vw":38.2065},{"c":37.38,"h":37.64,"l":37.38,"n":3,"o":37.64,"t":"2026-09-23T08:00:00Z","v":280,"vw":37.499206},{"c":37.71,"h":37.71,"l":37.38,"n":4,"o":37.38,"t":"2026-09-23T09:30:00Z","v":473,"vw":37.49},{"c":37.37,"h":37.5,"l":37.37,"n":2,"o":37.5,"t":"2026-09-23T09:45:00Z","v":2156,"vw":37.490594},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-09-23T10:45:00Z","v":145,"vw":37.07},{"c":37.44,"h":37.44,"l":37.43,"n":8,"o":37.43,"t":"2026-09-23T11:00:00Z","v":544,"vw":37.436032},{"c":36.89,"h":37.01,"l":36.89,"n":14,"o":37.01,"t":"2026-09-23T11:30:00Z","v":634,"vw":36.947131},{"c":37.04,"h":37.04,"l":37.03,"n":3,"o":37.03,"t":"2026-09-23T11:45:00Z","v":260,"vw":37.036},{"c":37.21,"h":37.21,"l":37.21,"n":2,"o":37.21,"t":"2026-09-23T12:15:00Z","v":1110,"vw":37.21},{"c":37.11,"h":37.5373,"l":37.11,"n":7,"o":37.5373,"t":"2026-09-23T12:30:00Z","v":502,"vw":37.206893},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-09-23T13:00:00Z","v":102,"vw":37.18},{"c":37.05,"h":37.1,"l":37.05,"n":5,"o":37.1,"t":"2026-09-23T13:15:00Z","v":355,"vw":37.066667},{"c":36.5,"h":37.315,"l":36.3472,"n":2125,"o":37.06,"t":"2026-09-23T13:30:00Z","v":244836,"vw":36.705374},{"c":36.37,"h":36.47,"l":36.155,"n":1690,"o":36.47,"t":"2026-09-23T13:45:00Z","v":132536,"vw":36.297575},{"c":36.685,"h":36.81,"l":36.32,"n":1989,"o":36.36,"t":"2026-09-23T14:00:00Z","v":161409,"vw":36.589743},{"c":36.72,"h":36.81,"l":36.54,"n":1928,"o":36.68,"t":"2026-09-23T14:15:00Z","v":176438,"vw":36.642021},{"c":36.78,"h":36.87,"l":36.61,"n":1436,"o":36.7,"t":"2026-09-23T14:30:00Z","v":94091,"vw":36.740907},{"c":37.04,"h":37.12,"l":36.73,"n":1580,"o":36.79,"t":"2026-09-23T14:45:00Z","v":124976,"vw":36.889238},{"c":37.11,"h":37.135,"l":36.91,"n":1137,"o":37.04,"t":"2026-09-23T15:00:00Z","v":72282,"vw":36.983559},{"c":37.04,"h":37.23,"l":37.035,"n":1040,"o":37.1,"t":"2026-09-23T15:15:00Z","v":69953,"vw":37.136502},{"c":36.94,"h":37.04,"l":36.82,"n":1151,"o":37.04,"t":"2026-09-23T15:30:00Z","v":101768,"vw":36.918034},{"c":36.7,"h":36.95,"l":36.565,"n":1123,"o":36.94,"t":"2026-09-23T15:45:00Z","v":73426,"vw":36.774428},{"c":36.725,"h":36.73,"l":36.605,"n":791,"o":36.685,"t":"2026-09-23T16:00:00Z","v":43824,"vw":36.675173},{"c":36.85,"h":36.85,"l":36.715,"n":968,"o":36.72,"t":"2026-09-23T16:15:00Z","v":59018,"vw":36.779947},{"c":36.98,"h":37,"l":36.86,"n":690,"o":36.86,"t":"2026-09-23T16:30:00Z","v":40147,"vw":36.946453},{"c":36.89,"h":36.96,"l":36.7838,"n":915,"o":36.96,"t":"2026-09-23T16:45:00Z","v":47469,"vw":36.881054},{"c":36.53,"h":36.9,"l":36.44,"n":3665,"o":36.9,"t":"2026-09-23T17:00:00Z","v":510966,"vw":36.550303},{"c":36.5501,"h":36.645,"l":36.515,"n":842,"o":36.55,"t":"2026-09-23T17:15:00Z","v":36675,"vw":36.593382},{"c":36.66,"h":36.69,"l":36.48,"n":1299,"o":36.57,"t":"2026-09-23T17:30:00Z","v":71404,"vw":36.569747},{"c":36.74,"h":36.752,"l":36.51,"n":1071,"o":36.65,"t":"2026-09-23T17:45:00Z","v":78662,"vw":36.627682},{"c":36.65,"h":36.76,"l":36.57,"n":1068,"o":36.73,"t":"2026-09-23T18:00:00Z","v":52069,"vw":36.654796},{"c":36.54,"h":36.645,"l":36.49,"n":1129,"o":36.645,"t":"2026-09-23T18:15:00Z","v":57785,"vw":36.551992},{"c":36.67,"h":36.69,"l":36.525,"n":960,"o":36.55,"t":"2026-09-23T18:30:00Z","v":46210,"vw":36.612197},{"c":36.69,"h":36.785,"l":36.63,"n":1266,"o":36.67,"t":"2026-09-23T18:45:00Z","v":79994,"vw":36.691712},{"c":36.53,"h":36.7,"l":36.52,"n":1345,"o":36.68,"t":"2026-09-23T19:00:00Z","v":78647,"vw":36.622729},{"c":36.54,"h":36.58,"l":36.48,"n":1221,"o":36.535,"t":"2026-09-23T19:15:00Z","v":68810,"vw":36.528476},{"c":36.27,"h":36.56,"l":36.2324,"n":1940,"o":36.5399,"t":"2026-09-23T19:30:00Z","v":107436,"vw":36.360472},{"c":36.32,"h":36.38,"l":36.21,"n":4661,"o":36.278,"t":"2026-09-23T19:45:00Z","v":342261,"vw":36.288906},{"c":36.25,"h":36.3,"l":36.25,"n":73,"o":36.3,"t":"2026-09-23T20:00:00Z","v":201777,"vw":36.299374},{"c":36.17,"h":37.0826,"l":36.17,"n":6,"o":37.0826,"t":"2026-09-23T20:45:00Z","v":500,"vw":36.83255},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-09-23T21:00:00Z","v":100,"vw":36.89},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-23T22:15:00Z","v":150,"vw":36.34},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-24T09:00:00Z","v":300,"vw":35.8},{"c":35.64,"h":35.7,"l":35.64,"n":57,"o":35.7,"t":"2026-09-24T11:45:00Z","v":1400,"vw":35.661386},{"c":35.6667,"h":35.6667,"l":35.6667,"n":1,"o":35.6667,"t":"2026-09-24T12:15:00Z","v":100,"vw":35.6667},{"c":35.6737,"h":35.6737,"l":35.6737,"n":1,"o":35.6737,"t":"2026-09-24T12:30:00Z","v":297,"vw":35.6737},{"c":35.98,"h":35.99,"l":35.98,"n":9,"o":35.98,"t":"2026-09-24T13:00:00Z","v":672,"vw":35.983578},{"c":35.84,"h":35.9,"l":35.84,"n":7,"o":35.9,"t":"2026-09-24T13:15:00Z","v":550,"vw":35.878791},{"c":35.41,"h":35.88,"l":35.4,"n":1505,"o":35.79,"t":"2026-09-24T13:30:00Z","v":101091,"vw":35.624413},{"c":35.38,"h":35.48,"l":35.22,"n":1419,"o":35.41,"t":"2026-09-24T13:45:00Z","v":162169,"vw":35.390808},{"c":35.18,"h":35.425,"l":35.11,"n":1083,"o":35.41,"t":"2026-09-24T14:00:00Z","v":50581,"vw":35.236308},{"c":35.28,"h":35.315,"l":35.09,"n":1192,"o":35.19,"t":"2026-09-24T14:15:00Z","v":54305,"vw":35.189164},{"c":35.275,"h":35.31,"l":35.13,"n":1062,"o":35.27,"t":"2026-09-24T14:30:00Z","v":52640,"vw":35.215569},{"c":35.26,"h":35.5,"l":35.24,"n":954,"o":35.26,"t":"2026-09-24T14:45:00Z","v":44065,"vw":35.36533},{"c":35.11,"h":35.3,"l":35.09,"n":970,"o":35.26,"t":"2026-09-24T15:00:00Z","v":55004,"vw":35.165127},{"c":35.07,"h":35.27,"l":35.07,"n":852,"o":35.12,"t":"2026-09-24T15:15:00Z","v":36419,"vw":35.170883},{"c":35.145,"h":35.145,"l":34.84,"n":1296,"o":35.06,"t":"2026-09-24T15:30:00Z","v":63773,"vw":34.959543},{"c":35.14,"h":35.24,"l":35.14,"n":784,"o":35.18,"t":"2026-09-24T15:45:00Z","v":38084,"vw":35.193562},{"c":35.29,"h":35.29,"l":35.09,"n":841,"o":35.13,"t":"2026-09-24T16:00:00Z","v":31589,"vw":35.156704},{"c":35.71,"h":35.765,"l":35.26,"n":2349,"o":35.3,"t":"2026-09-24T16:15:00Z","v":120190,"vw":35.532814},{"c":35.72,"h":35.87,"l":35.64,"n":1068,"o":35.68,"t":"2026-09-24T16:30:00Z","v":57772,"vw":35.741563},{"c":35.695,"h":35.84,"l":35.68,"n":896,"o":35.7,"t":"2026-09-24T16:45:00Z","v":33482,"vw":35.760308},{"c":35.665,"h":35.74,"l":35.55,"n":991,"o":35.66,"t":"2026-09-24T17:00:00Z","v":39765,"vw":35.647823},{"c":35.58,"h":35.655,"l":35.52,"n":791,"o":35.64,"t":"2026-09-24T17:15:00Z","v":32634,"vw":35.594679},{"c":35.56,"h":35.64,"l":35.53,"n":784,"o":35.58,"t":"2026-09-24T17:30:00Z","v":24591,"vw":35.597693},{"c":35.59,"h":35.6,"l":35.52,"n":838,"o":35.55,"t":"2026-09-24T17:45:00Z","v":26045,"vw":35.557151},{"c":35.575,"h":35.59,"l":35.36,"n":901,"o":35.59,"t":"2026-09-24T18:00:00Z","v":30196,"vw":35.479481},{"c":35.7,"h":35.79,"l":35.57,"n":905,"o":35.605,"t":"2026-09-24T18:15:00Z","v":29732,"vw":35.672997},{"c":35.64,"h":35.93,"l":35.61,"n":1091,"o":35.68,"t":"2026-09-24T18:30:00Z","v":42099,"vw":35.731249},{"c":35.61,"h":35.74,"l":35.58,"n":1112,"o":35.62,"t":"2026-09-24T18:45:00Z","v":69452,"vw":35.637875},{"c":35.58,"h":35.64,"l":35.48,"n":997,"o":35.64,"t":"2026-09-24T19:00:00Z","v":37255,"vw":35.565338},{"c":35.71,"h":35.735,"l":35.58,"n":1207,"o":35.58,"t":"2026-09-24T19:15:00Z","v":42905,"vw":35.662789},{"c":35.81,"h":35.86,"l":35.695,"n":1811,"o":35.71,"t":"2026-09-24T19:30:00Z","v":74141,"vw":35.783704},{"c":35.8,"h":35.86,"l":35.7,"n":4565,"o":35.8,"t":"2026-09-24T19:45:00Z","v":262221,"vw":35.774337},{"c":35.84,"h":35.84,"l":35.82,"n":47,"o":35.82,"t":"2026-09-24T20:00:00Z","v":266381,"vw":35.820011},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-09-25T08:00:00Z","v":160,"vw":35.79},{"c":36.5458,"h":36.5458,"l":36.25,"n":8,"o":36.26,"t":"2026-09-25T13:00:00Z","v":1331,"vw":36.374917},{"c":35.49,"h":35.91,"l":35.49,"n":18,"o":35.91,"t":"2026-09-25T13:15:00Z","v":3795,"vw":35.861224},{"c":35.24,"h":35.79,"l":35.22,"n":1991,"o":35.79,"t":"2026-09-25T13:30:00Z","v":199075,"vw":35.456461},{"c":35.15,"h":35.31,"l":35.04,"n":1474,"o":35.23,"t":"2026-09-25T13:45:00Z","v":149641,"vw":35.196855},{"c":35.11,"h":35.205,"l":34.75,"n":1235,"o":35.19,"t":"2026-09-25T14:00:00Z","v":89229,"vw":35.029486},{"c":35.338,"h":35.36,"l":35.065,"n":777,"o":35.13,"t":"2026-09-25T14:15:00Z","v":32248,"vw":35.229687},{"c":35.54,"h":35.54,"l":35.28,"n":766,"o":35.33,"t":"2026-09-25T14:30:00Z","v":42955,"vw":35.349244},{"c":35.53,"h":35.62,"l":35.45,"n":900,"o":35.54,"t":"2026-09-25T14:45:00Z","v":40128,"vw":35.529714},{"c":35.7,"h":35.73,"l":35.495,"n":924,"o":35.53,"t":"2026-09-25T15:00:00Z","v":59767,"vw":35.647287},{"c":35.63,"h":35.7,"l":35.52,"n":795,"o":35.7,"t":"2026-09-25T15:15:00Z","v":36437,"vw":35.630209},{"c":35.515,"h":35.77,"l":35.515,"n":724,"o":35.65,"t":"2026-09-25T15:30:00Z","v":29358,"vw":35.638271},{"c":35.72,"h":35.73,"l":35.46,"n":963,"o":35.51,"t":"2026-09-25T15:45:00Z","v":46160,"vw":35.578287},{"c":35.645,"h":35.88,"l":35.645,"n":909,"o":35.75,"t":"2026-09-25T16:00:00Z","v":45571,"vw":35.771778},{"c":35.64,"h":35.7,"l":35.54,"n":769,"o":35.63,"t":"2026-09-25T16:15:00Z","v":33398,"vw":35.609438},{"c":35.58,"h":35.68,"l":35.48,"n":1013,"o":35.635,"t":"2026-09-25T16:30:00Z","v":47743,"vw":35.577497},{"c":35.575,"h":35.575,"l":35.475,"n":775,"o":35.575,"t":"2026-09-25T16:45:00Z","v":31622,"vw":35.540501},{"c":35.605,"h":35.69,"l":35.56,"n":849,"o":35.57,"t":"2026-09-25T17:00:00Z","v":37951,"vw":35.632562},{"c":35.49,"h":35.62,"l":35.49,"n":689,"o":35.6,"t":"2026-09-25T17:15:00Z","v":28495,"vw":35.554844},{"c":35.56,"h":35.56,"l":35.46,"n":827,"o":35.49,"t":"2026-09-25T17:30:00Z","v":33063,"vw":35.506831},{"c":35.7,"h":35.71,"l":35.59,"n":735,"o":35.59,"t":"2026-09-25T17:45:00Z","v":37267,"vw":35.653163},{"c":35.66,"h":35.71,"l":35.63,"n":750,"o":35.7,"t":"2026-09-25T18:00:00Z","v":32132,"vw":35.675672},{"c":35.64,"h":35.73,"l":35.601,"n":854,"o":35.65,"t":"2026-09-25T18:15:00Z","v":39003,"vw":35.66759},{"c":35.74,"h":35.74,"l":35.64,"n":774,"o":35.64,"t":"2026-09-25T18:30:00Z","v":30547,"vw":35.697787},{"c":35.8,"h":35.8,"l":35.74,"n":775,"o":35.75,"t":"2026-09-25T18:45:00Z","v":33459,"vw":35.773443},{"c":35.85,"h":35.86,"l":35.75,"n":1061,"o":35.81,"t":"2026-09-25T19:00:00Z","v":49493,"vw":35.813903},{"c":35.73,"h":35.855,"l":35.72,"n":969,"o":35.845,"t":"2026-09-25T19:15:00Z","v":41361,"vw":35.784818},{"c":35.765,"h":35.81,"l":35.7,"n":1310,"o":35.73,"t":"2026-09-25T19:30:00Z","v":70150,"vw":35.763752},{"c":35.69,"h":35.81,"l":35.67,"n":3727,"o":35.77,"t":"2026-09-25T19:45:00Z","v":226444,"vw":35.734031},{"c":35.9184,"h":35.9184,"l":35.68,"n":39,"o":35.68,"t":"2026-09-25T20:00:00Z","v":159008,"vw":35.680155},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-09-25T20:30:00Z","v":210,"vw":35.72},{"c":33.9,"h":34.49,"l":33.6,"n":30,"o":34.49,"t":"2026-09-28T08:00:00Z","v":2569,"vw":33.917693},{"c":33.5,"h":33.52,"l":33.5,"n":6,"o":33.52,"t":"2026-09-28T09:00:00Z","v":408,"vw":33.511094},{"c":33.57,"h":33.93,"l":33.57,"n":26,"o":33.93,"t":"2026-09-28T11:00:00Z","v":5381,"vw":33.881502},{"c":33.75,"h":33.8,"l":33.66,"n":4,"o":33.66,"t":"2026-09-28T11:15:00Z","v":864,"vw":33.744911},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-28T11:30:00Z","v":500,"vw":33.8},{"c":33.7118,"h":33.7118,"l":33.7118,"n":1,"o":33.7118,"t":"2026-09-28T12:00:00Z","v":500,"vw":33.7118},{"c":34.18,"h":34.18,"l":34.17,"n":13,"o":34.18,"t":"2026-09-28T12:15:00Z","v":729,"vw":34.1775},{"c":34.03,"h":34.03,"l":34.03,"n":3,"o":34.03,"t":"2026-09-28T12:30:00Z","v":160,"vw":34.03},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-09-28T13:00:00Z","v":355,"vw":33.89},{"c":33.77,"h":33.8,"l":33.7,"n":16,"o":33.74,"t":"2026-09-28T13:15:00Z","v":1692,"vw":33.737346},{"c":34.195,"h":34.21,"l":33.4501,"n":1317,"o":33.64,"t":"2026-09-28T13:30:00Z","v":129081,"vw":33.71788},{"c":34.49,"h":34.535,"l":34.2309,"n":1384,"o":34.2309,"t":"2026-09-28T13:45:00Z","v":95629,"vw":34.392668},{"c":34.44,"h":34.6,"l":34.285,"n":1366,"o":34.47,"t":"2026-09-28T14:00:00Z","v":66132,"vw":34.427757},{"c":34.39,"h":34.43,"l":34.25,"n":1185,"o":34.4212,"t":"2026-09-28T14:15:00Z","v":72040,"vw":34.362033},{"c":34.16,"h":34.38,"l":34.1135,"n":1590,"o":34.38,"t":"2026-09-28T14:30:00Z","v":93674,"vw":34.249959},{"c":34.09,"h":34.15,"l":33.96,"n":1410,"o":34.15,"t":"2026-09-28T14:45:00Z","v":93512,"vw":34.059134},{"c":34.17,"h":34.2909,"l":34.07,"n":975,"o":34.11,"t":"2026-09-28T15:00:00Z","v":54385,"vw":34.170104},{"c":34.15,"h":34.32,"l":34.15,"n":1211,"o":34.185,"t":"2026-09-28T15:15:00Z","v":53014,"vw":34.225783},{"c":34.04,"h":34.2,"l":34.03,"n":1094,"o":34.175,"t":"2026-09-28T15:30:00Z","v":41832,"vw":34.108707},{"c":34.125,"h":34.155,"l":34.01,"n":904,"o":34.04,"t":"2026-09-28T15:45:00Z","v":38516,"vw":34.089213},{"c":34.075,"h":34.17,"l":34.07,"n":806,"o":34.14,"t":"2026-09-28T16:00:00Z","v":39985,"vw":34.120426},{"c":34.45,"h":34.56,"l":34.07,"n":1402,"o":34.07,"t":"2026-09-28T16:15:00Z","v":68517,"vw":34.292548},{"c":34.16,"h":34.48,"l":34.16,"n":1003,"o":34.46,"t":"2026-09-28T16:30:00Z","v":34409,"vw":34.328457},{"c":34.09,"h":34.24,"l":34.09,"n":844,"o":34.18,"t":"2026-09-28T16:45:00Z","v":30185,"vw":34.151488},{"c":34.25,"h":34.41,"l":34.035,"n":1452,"o":34.08,"t":"2026-09-28T17:00:00Z","v":81607,"vw":34.214821},{"c":34.22,"h":34.275,"l":34.155,"n":948,"o":34.24,"t":"2026-09-28T17:15:00Z","v":35342,"vw":34.227746},{"c":34.085,"h":34.24,"l":34.055,"n":1105,"o":34.2,"t":"2026-09-28T17:30:00Z","v":44623,"vw":34.109046},{"c":34.075,"h":34.17,"l":34.07,"n":898,"o":34.11,"t":"2026-09-28T17:45:00Z","v":32945,"vw":34.121288},{"c":34.18,"h":34.18,"l":34.04,"n":927,"o":34.06,"t":"2026-09-28T18:00:00Z","v":35754,"vw":34.109733},{"c":34.15,"h":34.19,"l":34.12,"n":834,"o":34.18,"t":"2026-09-28T18:15:00Z","v":34868,"vw":34.159264},{"c":34.155,"h":34.165,"l":34.08,"n":1212,"o":34.15,"t":"2026-09-28T18:30:00Z","v":43271,"vw":34.128176},{"c":34.19,"h":34.215,"l":34.1,"n":1193,"o":34.16,"t":"2026-09-28T18:45:00Z","v":56740,"vw":34.16005},{"c":34.04,"h":34.16,"l":34.01,"n":1224,"o":34.16,"t":"2026-09-28T19:00:00Z","v":45148,"vw":34.075129},{"c":34.05,"h":34.12,"l":34.025,"n":1147,"o":34.04,"t":"2026-09-28T19:15:00Z","v":48607,"vw":34.067114},{"c":33.935,"h":34.09,"l":33.92,"n":1723,"o":34.055,"t":"2026-09-28T19:30:00Z","v":80343,"vw":34.014992},{"c":33.85,"h":33.98,"l":33.76,"n":4870,"o":33.935,"t":"2026-09-28T19:45:00Z","v":294736,"vw":33.861685},{"c":34.73,"h":34.73,"l":33.84,"n":41,"o":33.84,"t":"2026-09-28T20:00:00Z","v":274463,"vw":33.841399},{"c":33.92,"h":33.92,"l":33.746,"n":3,"o":33.746,"t":"2026-09-28T21:30:00Z","v":1004,"vw":33.7634},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-28T22:30:00Z","v":150,"vw":33.5},{"c":33.91,"h":34.5,"l":33.9,"n":9,"o":34.5,"t":"2026-09-29T08:00:00Z","v":2805,"vw":33.937316},{"c":34.5202,"h":34.5202,"l":34.48,"n":2,"o":34.48,"t":"2026-09-29T11:00:00Z","v":650,"vw":34.489277},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-29T11:15:00Z","v":110,"vw":34.55},{"c":34.62,"h":34.62,"l":34.62,"n":9,"o":34.62,"t":"2026-09-29T12:00:00Z","v":422,"vw":34.62},{"c":34.45,"h":34.48,"l":34.45,"n":5,"o":34.48,"t":"2026-09-29T12:15:00Z","v":479,"vw":34.458469},{"c":34.5118,"h":34.5118,"l":34.5118,"n":1,"o":34.5118,"t":"2026-09-29T12:45:00Z","v":135,"vw":34.5118},{"c":33.84,"h":34.19,"l":33.73,"n":58,"o":34.19,"t":"2026-09-29T13:15:00Z","v":6388,"vw":33.910148},{"c":33.9,"h":34.37,"l":33.865,"n":1105,"o":33.99,"t":"2026-09-29T13:30:00Z","v":71403,"vw":34.017683},{"c":34.05,"h":34.17,"l":33.81,"n":1056,"o":33.89,"t":"2026-09-29T13:45:00Z","v":58722,"vw":34.012281},{"c":34.27,"h":34.335,"l":34.06,"n":1041,"o":34.06,"t":"2026-09-29T14:00:00Z","v":46404,"vw":34.206451},{"c":34.25,"h":34.345,"l":34.21,"n":1220,"o":34.27,"t":"2026-09-29T14:15:00Z","v":45528,"vw":34.278323},{"c":34.2,"h":34.3,"l":34.07,"n":1210,"o":34.27,"t":"2026-09-29T14:30:00Z","v":49912,"vw":34.166774},{"c":33.94,"h":34.17,"l":33.93,"n":868,"o":34.17,"t":"2026-09-29T14:45:00Z","v":35035,"vw":34.016762},{"c":33.745,"h":33.98,"l":33.745,"n":835,"o":33.94,"t":"2026-09-29T15:00:00Z","v":34045,"vw":33.881675},{"c":33.48,"h":33.76,"l":33.48,"n":928,"o":33.745,"t":"2026-09-29T15:15:00Z","v":42858,"vw":33.612394},{"c":33.6,"h":33.705,"l":33.505,"n":754,"o":33.52,"t":"2026-09-29T15:30:00Z","v":35416,"vw":33.603547},{"c":33.59,"h":33.72,"l":33.52,"n":1116,"o":33.61,"t":"2026-09-29T15:45:00Z","v":44182,"vw":33.617118},{"c":33.5685,"h":33.615,"l":33.535,"n":741,"o":33.6,"t":"2026-09-29T16:00:00Z","v":35501,"vw":33.586713},{"c":33.75,"h":33.78,"l":33.58,"n":779,"o":33.58,"t":"2026-09-29T16:15:00Z","v":39733,"vw":33.693433},{"c":33.69,"h":33.81,"l":33.69,"n":844,"o":33.76,"t":"2026-09-29T16:30:00Z","v":34571,"vw":33.764591},{"c":33.67,"h":33.73,"l":33.61,"n":629,"o":33.675,"t":"2026-09-29T16:45:00Z","v":35259,"vw":33.664302},{"c":33.6401,"h":33.67,"l":33.61,"n":596,"o":33.67,"t":"2026-09-29T17:00:00Z","v":22523,"vw":33.639332},{"c":33.66,"h":33.6678,"l":33.63,"n":497,"o":33.66,"t":"2026-09-29T17:15:00Z","v":17984,"vw":33.649489},{"c":33.68,"h":33.69,"l":33.62,"n":643,"o":33.655,"t":"2026-09-29T17:30:00Z","v":24341,"vw":33.656775},{"c":33.68,"h":33.71,"l":33.625,"n":740,"o":33.69,"t":"2026-09-29T17:45:00Z","v":30338,"vw":33.667724},{"c":33.92,"h":33.98,"l":33.68,"n":2036,"o":33.68,"t":"2026-09-29T18:00:00Z","v":109359,"vw":33.855727},{"c":33.765,"h":33.98,"l":33.765,"n":822,"o":33.93,"t":"2026-09-29T18:15:00Z","v":35952,"vw":33.909677},{"c":33.885,"h":33.955,"l":33.7,"n":1584,"o":33.75,"t":"2026-09-29T18:30:00Z","v":83929,"vw":33.834041},{"c":33.91,"h":33.91,"l":33.84,"n":798,"o":33.885,"t":"2026-09-29T18:45:00Z","v":40796,"vw":33.884788},{"c":33.825,"h":33.925,"l":33.81,"n":984,"o":33.92,"t":"2026-09-29T19:00:00Z","v":43653,"vw":33.888192},{"c":33.89,"h":33.92,"l":33.825,"n":1471,"o":33.83,"t":"2026-09-29T19:15:00Z","v":84353,"vw":33.873335},{"c":33.96,"h":33.985,"l":33.88,"n":1622,"o":33.89,"t":"2026-09-29T19:30:00Z","v":100002,"vw":33.933041},{"c":33.95,"h":33.999,"l":33.89,"n":3600,"o":33.95,"t":"2026-09-29T19:45:00Z","v":251447,"vw":33.944802},{"c":33.98,"h":33.98,"l":33.94,"n":21,"o":33.94,"t":"2026-09-29T20:00:00Z","v":189906,"vw":33.940027},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-29T20:15:00Z","v":1518,"vw":33.94},{"c":34.1357,"h":34.1357,"l":34.1357,"n":1,"o":34.1357,"t":"2026-09-29T21:15:00Z","v":200,"vw":34.1357},{"c":34.1,"h":34.1,"l":34.04,"n":9,"o":34.04,"t":"2026-09-30T11:30:00Z","v":3000,"vw":34.094876},{"c":34.14,"h":34.54,"l":34.11,"n":129,"o":34.145,"t":"2026-09-30T12:30:00Z","v":11881,"vw":34.406887},{"c":34.51,"h":34.51,"l":34.45,"n":15,"o":34.45,"t":"2026-09-30T12:45:00Z","v":2083,"vw":34.472632},{"c":34.38,"h":34.38,"l":34.31,"n":2,"o":34.31,"t":"2026-09-30T13:15:00Z","v":4788,"vw":34.378289},{"c":33.91,"h":34.44,"l":33.83,"n":975,"o":34.43,"t":"2026-09-30T13:30:00Z","v":78384,"vw":34.092312},{"c":33.79,"h":33.925,"l":33.7501,"n":1082,"o":33.925,"t":"2026-09-30T13:45:00Z","v":59445,"vw":33.836039},{"c":34.14,"h":34.175,"l":33.72,"n":1337,"o":33.8,"t":"2026-09-30T14:00:00Z","v":84528,"vw":33.912191},{"c":34.16,"h":34.22,"l":34.06,"n":1093,"o":34.11,"t":"2026-09-30T14:15:00Z","v":56578,"vw":34.149093},{"c":34.12,"h":34.195,"l":33.945,"n":1259,"o":34.145,"t":"2026-09-30T14:30:00Z","v":62123,"vw":34.059143},{"c":33.91,"h":34.15,"l":33.91,"n":1117,"o":34.12,"t":"2026-09-30T14:45:00Z","v":50500,"vw":34.05015},{"c":33.82,"h":33.955,"l":33.73,"n":1447,"o":33.91,"t":"2026-09-30T15:00:00Z","v":77507,"vw":33.80413},{"c":33.52,"h":33.86,"l":33.42,"n":1336,"o":33.82,"t":"2026-09-30T15:15:00Z","v":69289,"vw":33.592571},{"c":33.435,"h":33.605,"l":33.38,"n":1261,"o":33.53,"t":"2026-09-30T15:30:00Z","v":58994,"vw":33.468675},{"c":33.39,"h":33.54,"l":33.385,"n":999,"o":33.46,"t":"2026-09-30T15:45:00Z","v":34443,"vw":33.468235},{"c":33.41,"h":33.44,"l":33.35,"n":1291,"o":33.39,"t":"2026-09-30T16:00:00Z","v":66631,"vw":33.386944},{"c":33.37,"h":33.41,"l":33.28,"n":1026,"o":33.41,"t":"2026-09-30T16:15:00Z","v":41982,"vw":33.352673},{"c":33.45,"h":33.465,"l":33.335,"n":852,"o":33.3401,"t":"2026-09-30T16:30:00Z","v":41952,"vw":33.381778},{"c":33.37,"h":33.45,"l":33.355,"n":984,"o":33.45,"t":"2026-09-30T16:45:00Z","v":54212,"vw":33.384224},{"c":33.28,"h":33.425,"l":33.27,"n":994,"o":33.375,"t":"2026-09-30T17:00:00Z","v":46820,"vw":33.346676},{"c":33.255,"h":33.3,"l":33.22,"n":915,"o":33.29,"t":"2026-09-30T17:15:00Z","v":50353,"vw":33.266082},{"c":33.2202,"h":33.335,"l":33.2202,"n":977,"o":33.255,"t":"2026-09-30T17:30:00Z","v":44215,"vw":33.280906},{"c":33.27,"h":33.27,"l":33.1522,"n":1237,"o":33.22,"t":"2026-09-30T17:45:00Z","v":69460,"vw":33.202484},{"c":33.32,"h":33.325,"l":33.23,"n":857,"o":33.28,"t":"2026-09-30T18:00:00Z","v":35845,"vw":33.278417},{"c":33.48,"h":33.48,"l":33.28,"n":1022,"o":33.305,"t":"2026-09-30T18:15:00Z","v":40761,"vw":33.330135},{"c":33.33,"h":33.49,"l":33.28,"n":1310,"o":33.48,"t":"2026-09-30T18:30:00Z","v":60233,"vw":33.356644},{"c":33.395,"h":33.395,"l":33.25,"n":1123,"o":33.33,"t":"2026-09-30T18:45:00Z","v":48768,"vw":33.307428},{"c":33.59,"h":33.59,"l":33.4,"n":1378,"o":33.4,"t":"2026-09-30T19:00:00Z","v":74322,"vw":33.500378},{"c":33.52,"h":33.6,"l":33.46,"n":1278,"o":33.6,"t":"2026-09-30T19:15:00Z","v":58825,"vw":33.519489},{"c":33.43,"h":33.55,"l":33.39,"n":1635,"o":33.52,"t":"2026-09-30T19:30:00Z","v":92786,"vw":33.476915},{"c":33.32,"h":33.495,"l":33.31,"n":3825,"o":33.425,"t":"2026-09-30T19:45:00Z","v":252186,"vw":33.386916},{"c":33.29,"h":33.32,"l":33.29,"n":28,"o":33.32,"t":"2026-09-30T20:00:00Z","v":294275,"vw":33.319989},{"c":33.3873,"h":33.3873,"l":33.3873,"n":4,"o":33.3873,"t":"2026-09-30T20:45:00Z","v":91817,"vw":33.3873},{"c":33.532,"h":33.532,"l":33.532,"n":1,"o":33.532,"t":"2026-09-30T23:15:00Z","v":100,"vw":33.532},{"c":33.11,"h":33.36,"l":33.11,"n":10,"o":33.36,"t":"2026-10-01T08:00:00Z","v":2738,"vw":33.234389},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-01T11:00:00Z","v":150,"vw":33.77},{"c":33.32,"h":33.32,"l":33.32,"n":33,"o":33.32,"t":"2026-10-01T11:30:00Z","v":465,"vw":33.32},{"c":33.6,"h":33.6,"l":33.5695,"n":6,"o":33.5695,"t":"2026-10-01T11:45:00Z","v":1481,"vw":33.593813},{"c":33.55,"h":33.6,"l":33.55,"n":5,"o":33.6,"t":"2026-10-01T13:00:00Z","v":601,"vw":33.573411},{"c":33.3,"h":33.55,"l":33.3,"n":15,"o":33.55,"t":"2026-10-01T13:15:00Z","v":2493,"vw":33.402961},{"c":33.11,"h":33.42,"l":32.85,"n":1195,"o":33.3,"t":"2026-10-01T13:30:00Z","v":110315,"vw":33.153225},{"c":33.31,"h":33.49,"l":33.12,"n":1417,"o":33.12,"t":"2026-10-01T13:45:00Z","v":96677,"vw":33.313939},{"c":33.32,"h":33.33,"l":32.91,"n":1683,"o":33.27,"t":"2026-10-01T14:00:00Z","v":93325,"vw":33.119886},{"c":33.54,"h":33.61,"l":33.21,"n":1296,"o":33.335,"t":"2026-10-01T14:15:00Z","v":55619,"vw":33.396678},{"c":33.625,"h":33.7654,"l":33.5,"n":1348,"o":33.52,"t":"2026-10-01T14:30:00Z","v":67065,"vw":33.613532},{"c":33.57,"h":33.705,"l":33.47,"n":1618,"o":33.6133,"t":"2026-10-01T14:45:00Z","v":80731,"vw":33.566215},{"c":33.51,"h":33.57,"l":33.35,"n":1387,"o":33.57,"t":"2026-10-01T15:00:00Z","v":52173,"vw":33.437494},{"c":33.67,"h":33.74,"l":33.48,"n":1570,"o":33.5,"t":"2026-10-01T15:15:00Z","v":73305,"vw":33.663512},{"c":33.71,"h":33.81,"l":33.55,"n":1704,"o":33.665,"t":"2026-10-01T15:30:00Z","v":81433,"vw":33.70449},{"c":33.8,"h":33.94,"l":33.64,"n":1488,"o":33.715,"t":"2026-10-01T15:45:00Z","v":63180,"vw":33.784801},{"c":33.62,"h":33.88,"l":33.62,"n":1473,"o":33.78,"t":"2026-10-01T16:00:00Z","v":64525,"vw":33.745423},{"c":33.56,"h":33.69,"l":33.53,"n":1141,"o":33.6,"t":"2026-10-01T16:15:00Z","v":44290,"vw":33.610816},{"c":33.48,"h":33.6,"l":33.39,"n":1115,"o":33.57,"t":"2026-10-01T16:30:00Z","v":51499,"vw":33.517382},{"c":33.51,"h":33.595,"l":33.475,"n":1188,"o":33.48,"t":"2026-10-01T16:45:00Z","v":58239,"vw":33.534528},{"c":33.705,"h":33.72,"l":33.51,"n":1067,"o":33.51,"t":"2026-10-01T17:00:00Z","v":39485,"vw":33.635795},{"c":33.79,"h":33.855,"l":33.68,"n":1353,"o":33.7,"t":"2026-10-01T17:15:00Z","v":66166,"vw":33.76593},{"c":33.7,"h":34.02,"l":33.64,"n":1810,"o":33.79,"t":"2026-10-01T17:30:00Z","v":90948,"vw":33.808667},{"c":33.4877,"h":33.745,"l":33.415,"n":1489,"o":33.72,"t":"2026-10-01T17:45:00Z","v":69433,"vw":33.552151},{"c":33.46,"h":33.52,"l":33.32,"n":1364,"o":33.47,"t":"2026-10-01T18:00:00Z","v":62969,"vw":33.444856},{"c":33.57,"h":33.72,"l":33.47,"n":1675,"o":33.47,"t":"2026-10-01T18:15:00Z","v":75923,"vw":33.630089},{"c":33.54,"h":33.66,"l":33.51,"n":1030,"o":33.57,"t":"2026-10-01T18:30:00Z","v":46079,"vw":33.567449},{"c":33.61,"h":33.62,"l":33.48,"n":1127,"o":33.55,"t":"2026-10-01T18:45:00Z","v":43421,"vw":33.560525},{"c":33.61,"h":33.63,"l":33.56,"n":920,"o":33.61,"t":"2026-10-01T19:00:00Z","v":39659,"vw":33.597265},{"c":33.4,"h":33.605,"l":33.375,"n":1121,"o":33.605,"t":"2026-10-01T19:15:00Z","v":61380,"vw":33.490961},{"c":33.33,"h":33.46,"l":33.33,"n":1642,"o":33.41,"t":"2026-10-01T19:30:00Z","v":82297,"vw":33.398367},{"c":33.42,"h":33.42,"l":33.285,"n":4539,"o":33.33,"t":"2026-10-01T19:45:00Z","v":306143,"vw":33.346722},{"c":33.42,"h":33.42,"l":33.42,"n":25,"o":33.42,"t":"2026-10-01T20:00:00Z","v":380164,"vw":33.42},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-02T08:00:00Z","v":196,"vw":33.61},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-10-02T10:00:00Z","v":254,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-10-02T10:45:00Z","v":488,"vw":33.65},{"c":33.54,"h":33.54,"l":33.54,"n":3,"o":33.54,"t":"2026-10-02T12:00:00Z","v":349,"vw":33.54},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-02T13:00:00Z","v":488,"vw":34.3},{"c":34.08,"h":34.08,"l":34,"n":13,"o":34.04,"t":"2026-10-02T13:15:00Z","v":1103,"vw":34.015326},{"c":33.635,"h":34.12,"l":33.595,"n":1195,"o":34,"t":"2026-10-02T13:30:00Z","v":93234,"vw":33.932949},{"c":34.095,"h":34.13,"l":33.655,"n":1654,"o":33.655,"t":"2026-10-02T13:45:00Z","v":109916,"vw":33.8695},{"c":33.83,"h":34.205,"l":33.83,"n":1195,"o":34.03,"t":"2026-10-02T14:00:00Z","v":57178,"vw":33.993646},{"c":33.535,"h":33.9,"l":33.52,"n":1236,"o":33.86,"t":"2026-10-02T14:15:00Z","v":66309,"vw":33.714321},{"c":33.85,"h":33.89,"l":33.48,"n":1097,"o":33.5325,"t":"2026-10-02T14:30:00Z","v":66785,"vw":33.639962},{"c":33.57,"h":33.84,"l":33.57,"n":1283,"o":33.83,"t":"2026-10-02T14:45:00Z","v":50155,"vw":33.684557},{"c":33.46,"h":33.6,"l":33.3714,"n":1084,"o":33.6,"t":"2026-10-02T15:00:00Z","v":40226,"vw":33.472819},{"c":33.32,"h":33.48,"l":33.26,"n":942,"o":33.47,"t":"2026-10-02T15:15:00Z","v":41695,"vw":33.35794},{"c":33.15,"h":33.38,"l":33.14,"n":1069,"o":33.31,"t":"2026-10-02T15:30:00Z","v":45862,"vw":33.298772},{"c":33.25,"h":33.34,"l":33.14,"n":1211,"o":33.16,"t":"2026-10-02T15:45:00Z","v":61660,"vw":33.279346},{"c":33.42,"h":33.42,"l":33.275,"n":776,"o":33.29,"t":"2026-10-02T16:00:00Z","v":29903,"vw":33.324684},{"c":33.15,"h":33.435,"l":33.15,"n":1198,"o":33.42,"t":"2026-10-02T16:15:00Z","v":59526,"vw":33.290638},{"c":33.12,"h":33.21,"l":33.09,"n":935,"o":33.155,"t":"2026-10-02T16:30:00Z","v":34691,"vw":33.15363},{"c":33.36,"h":33.37,"l":33.13,"n":1197,"o":33.13,"t":"2026-10-02T16:45:00Z","v":62986,"vw":33.23634},{"c":33.2,"h":33.365,"l":33.18,"n":1068,"o":33.365,"t":"2026-10-02T17:00:00Z","v":55167,"vw":33.250478},{"c":33.185,"h":33.23,"l":33.165,"n":962,"o":33.2,"t":"2026-10-02T17:15:00Z","v":37730,"vw":33.193046},{"c":33.22,"h":33.28,"l":33.18,"n":970,"o":33.19,"t":"2026-10-02T17:30:00Z","v":34002,"vw":33.232662},{"c":33.28,"h":33.28,"l":33.2,"n":914,"o":33.21,"t":"2026-10-02T17:45:00Z","v":36808,"vw":33.232861},{"c":33.325,"h":33.335,"l":33.245,"n":899,"o":33.28,"t":"2026-10-02T18:00:00Z","v":35256,"vw":33.272821},{"c":33.26,"h":33.325,"l":33.17,"n":1120,"o":33.325,"t":"2026-10-02T18:15:00Z","v":50119,"vw":33.236402},{"c":33.345,"h":33.37,"l":33.245,"n":1130,"o":33.265,"t":"2026-10-02T18:30:00Z","v":48032,"vw":33.308827},{"c":33.34,"h":33.36,"l":33.285,"n":1074,"o":33.34,"t":"2026-10-02T18:45:00Z","v":51125,"vw":33.318945},{"c":33.395,"h":33.4,"l":33.245,"n":1208,"o":33.35,"t":"2026-10-02T19:00:00Z","v":48253,"vw":33.310383},{"c":33.27,"h":33.39,"l":33.26,"n":1297,"o":33.39,"t":"2026-10-02T19:15:00Z","v":55294,"vw":33.326726},{"c":33.19,"h":33.32,"l":33.185,"n":1920,"o":33.275,"t":"2026-10-02T19:30:00Z","v":86183,"vw":33.241341},{"c":33.28,"h":33.32,"l":33.09,"n":4864,"o":33.19,"t":"2026-10-02T19:45:00Z","v":317430,"vw":33.213774},{"c":33.27,"h":33.27,"l":33.27,"n":47,"o":33.27,"t":"2026-10-02T20:00:00Z","v":306847,"vw":33.27},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-05T08:00:00Z","v":1666,"vw":33.4},{"c":33.28,"h":33.3,"l":33.28,"n":4,"o":33.3,"t":"2026-10-05T09:30:00Z","v":386,"vw":33.288658},{"c":33.42,"h":33.42,"l":33.3,"n":10,"o":33.3,"t":"2026-10-05T10:00:00Z","v":781,"vw":33.357854},{"c":33.6,"h":33.6,"l":33.31,"n":9,"o":33.32,"t":"2026-10-05T11:00:00Z","v":2400,"vw":33.327616},{"c":33.7,"h":33.7,"l":33.45,"n":17,"o":33.45,"t":"2026-10-05T11:15:00Z","v":1670,"vw":33.608099},{"c":33.5,"h":33.53,"l":33.5,"n":3,"o":33.53,"t":"2026-10-05T11:30:00Z","v":291,"vw":33.512097},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-05T13:00:00Z","v":459,"vw":33.49},{"c":33.32,"h":33.56,"l":33.2,"n":1399,"o":33.45,"t":"2026-10-05T13:30:00Z","v":103835,"vw":33.373222},{"c":33.04,"h":33.305,"l":32.885,"n":1706,"o":33.2901,"t":"2026-10-05T13:45:00Z","v":125863,"vw":33.101232},{"c":33.05,"h":33.19,"l":32.99,"n":1620,"o":33.08,"t":"2026-10-05T14:00:00Z","v":115279,"vw":33.094587},{"c":33.23,"h":33.28,"l":33.0466,"n":1239,"o":33.05,"t":"2026-10-05T14:15:00Z","v":56039,"vw":33.209976},{"c":33.49,"h":33.54,"l":33.19,"n":1576,"o":33.25,"t":"2026-10-05T14:30:00Z","v":113224,"vw":33.381389},{"c":33.8,"h":33.81,"l":33.445,"n":1099,"o":33.5,"t":"2026-10-05T14:45:00Z","v":63071,"vw":33.627518},{"c":33.735,"h":33.86,"l":33.67,"n":1413,"o":33.8,"t":"2026-10-05T15:00:00Z","v":89393,"vw":33.775467},{"c":33.79,"h":33.79,"l":33.54,"n":1092,"o":33.735,"t":"2026-10-05T15:15:00Z","v":51196,"vw":33.67059},{"c":34,"h":34,"l":33.74,"n":1033,"o":33.78,"t":"2026-10-05T15:30:00Z","v":71338,"vw":33.858082},{"c":33.965,"h":34.075,"l":33.965,"n":1135,"o":34,"t":"2026-10-05T15:45:00Z","v":68587,"vw":33.999868},{"c":33.78,"h":33.94,"l":33.775,"n":797,"o":33.94,"t":"2026-10-05T16:00:00Z","v":41314,"vw":33.829269},{"c":33.74,"h":33.805,"l":33.65,"n":1062,"o":33.77,"t":"2026-10-05T16:15:00Z","v":69448,"vw":33.722701},{"c":33.79,"h":33.8,"l":33.72,"n":470,"o":33.74,"t":"2026-10-05T16:30:00Z","v":19639,"vw":33.772085},{"c":33.75,"h":33.85,"l":33.71,"n":675,"o":33.8,"t":"2026-10-05T16:45:00Z","v":48410,"vw":33.781122},{"c":33.75,"h":33.77,"l":33.7,"n":651,"o":33.77,"t":"2026-10-05T17:00:00Z","v":29234,"vw":33.743201},{"c":33.64,"h":33.75,"l":33.615,"n":883,"o":33.75,"t":"2026-10-05T17:15:00Z","v":57548,"vw":33.685281},{"c":33.54,"h":33.635,"l":33.48,"n":804,"o":33.635,"t":"2026-10-05T17:30:00Z","v":44482,"vw":33.556788},{"c":33.71,"h":33.71,"l":33.555,"n":773,"o":33.57,"t":"2026-10-05T17:45:00Z","v":34216,"vw":33.63204},{"c":33.805,"h":33.82,"l":33.715,"n":948,"o":33.72,"t":"2026-10-05T18:00:00Z","v":50800,"vw":33.775303},{"c":33.91,"h":33.93,"l":33.75,"n":1103,"o":33.805,"t":"2026-10-05T18:15:00Z","v":67419,"vw":33.838938},{"c":33.99,"h":34.01,"l":33.915,"n":874,"o":33.9299,"t":"2026-10-05T18:30:00Z","v":47352,"vw":33.957405},{"c":34.03,"h":34.03,"l":33.95,"n":1016,"o":33.985,"t":"2026-10-05T18:45:00Z","v":48828,"vw":33.97538},{"c":34,"h":34.1,"l":33.98,"n":1175,"o":34.01,"t":"2026-10-05T19:00:00Z","v":76046,"vw":34.0607},{"c":33.985,"h":34.06,"l":33.96,"n":975,"o":34.005,"t":"2026-10-05T19:15:00Z","v":42814,"vw":33.999562},{"c":34.08,"h":34.085,"l":33.96,"n":1297,"o":33.985,"t":"2026-10-05T19:30:00Z","v":71768,"vw":34.007436},{"c":33.91,"h":34.14,"l":33.86,"n":3738,"o":34.08,"t":"2026-10-05T19:45:00Z","v":231852,"vw":33.940231},{"c":33.91,"h":33.91,"l":33.91,"n":49,"o":33.91,"t":"2026-10-05T20:00:00Z","v":214256,"vw":33.91},{"c":33.8697,"h":33.8697,"l":33.81,"n":7,"o":33.81,"t":"2026-10-05T20:15:00Z","v":835,"vw":33.848061},{"c":33.85,"h":34.11,"l":33.85,"n":3,"o":34.11,"t":"2026-10-06T08:00:00Z","v":932,"vw":34.033529},{"c":33.76,"h":33.99,"l":33.76,"n":9,"o":33.87,"t":"2026-10-06T08:30:00Z","v":1101,"vw":33.829181},{"c":33.94,"h":33.94,"l":33.84,"n":4,"o":33.84,"t":"2026-10-06T08:45:00Z","v":419,"vw":33.892267},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-06T09:00:00Z","v":290,"vw":33.94},{"c":33.99,"h":33.99,"l":33.94,"n":4,"o":33.94,"t":"2026-10-06T09:30:00Z","v":400,"vw":33.965707},{"c":33.94,"h":33.94,"l":33.7527,"n":11,"o":33.7527,"t":"2026-10-06T11:00:00Z","v":437,"vw":33.813909},{"c":33.99,"h":33.99,"l":33.99,"n":7,"o":33.99,"t":"2026-10-06T11:15:00Z","v":878,"vw":33.99},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-06T11:30:00Z","v":941,"vw":34.11},{"c":34.5,"h":34.5,"l":34.25,"n":18,"o":34.25,"t":"2026-10-06T11:45:00Z","v":868,"vw":34.3025},{"c":34.32,"h":34.32,"l":34.28,"n":2,"o":34.28,"t":"2026-10-06T12:00:00Z","v":274,"vw":34.301314},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-06T12:30:00Z","v":147,"vw":34.25},{"c":34.5458,"h":34.5458,"l":34.5458,"n":1,"o":34.5458,"t":"2026-10-06T12:45:00Z","v":100,"vw":34.5458},{"c":34.15,"h":34.21,"l":34.15,"n":26,"o":34.21,"t":"2026-10-06T13:15:00Z","v":1050,"vw":34.170976},{"c":33.45,"h":34.3204,"l":33.45,"n":1937,"o":34.18,"t":"2026-10-06T13:30:00Z","v":253486,"vw":33.885199},{"c":33.55,"h":33.6293,"l":33.32,"n":1468,"o":33.45,"t":"2026-10-06T13:45:00Z","v":138719,"vw":33.483331},{"c":33.62,"h":33.66,"l":33.49,"n":1170,"o":33.56,"t":"2026-10-06T14:00:00Z","v":64676,"vw":33.570598},{"c":33.53,"h":33.61,"l":33.41,"n":811,"o":33.5908,"t":"2026-10-06T14:15:00Z","v":44724,"vw":33.501322},{"c":33.725,"h":33.76,"l":33.48,"n":964,"o":33.525,"t":"2026-10-06T14:30:00Z","v":45296,"vw":33.618525},{"c":33.94,"h":34.03,"l":33.641,"n":1185,"o":33.72,"t":"2026-10-06T14:45:00Z","v":63112,"vw":33.897445},{"c":34.29,"h":34.36,"l":33.94,"n":1346,"o":33.94,"t":"2026-10-06T15:00:00Z","v":75673,"vw":34.208257},{"c":34.35,"h":34.37,"l":34.26,"n":933,"o":34.29,"t":"2026-10-06T15:15:00Z","v":42125,"vw":34.303498},{"c":34.41,"h":34.465,"l":34.31,"n":784,"o":34.33,"t":"2026-10-06T15:30:00Z","v":35866,"vw":34.389758},{"c":34.275,"h":34.51,"l":34.275,"n":735,"o":34.41,"t":"2026-10-06T15:45:00Z","v":35415,"vw":34.433751},{"c":34.46,"h":34.54,"l":34.29,"n":1052,"o":34.29,"t":"2026-10-06T16:00:00Z","v":78452,"vw":34.451674},{"c":34.35,"h":34.54,"l":34.32,"n":787,"o":34.46,"t":"2026-10-06T16:15:00Z","v":61236,"vw":34.418715},{"c":34.475,"h":34.475,"l":34.355,"n":895,"o":34.355,"t":"2026-10-06T16:30:00Z","v":51654,"vw":34.403396},{"c":34.39,"h":34.49,"l":34.32,"n":635,"o":34.48,"t":"2026-10-06T16:45:00Z","v":33938,"vw":34.392508},{"c":34.51,"h":34.56,"l":34.375,"n":634,"o":34.38,"t":"2026-10-06T17:00:00Z","v":32562,"vw":34.48439},{"c":34.49,"h":34.565,"l":34.49,"n":724,"o":34.52,"t":"2026-10-06T17:15:00Z","v":40123,"vw":34.516831},{"c":34.565,"h":34.57,"l":34.49,"n":621,"o":34.52,"t":"2026-10-06T17:30:00Z","v":31937,"vw":34.522999},{"c":34.54,"h":34.6,"l":34.52,"n":874,"o":34.565,"t":"2026-10-06T17:45:00Z","v":41479,"vw":34.562303},{"c":34.625,"h":34.625,"l":34.48,"n":873,"o":34.54,"t":"2026-10-06T18:00:00Z","v":57032,"vw":34.561354},{"c":34.56,"h":34.63,"l":34.49,"n":1177,"o":34.62,"t":"2026-10-06T18:15:00Z","v":96774,"vw":34.547474},{"c":34.54,"h":34.56,"l":34.47,"n":1012,"o":34.56,"t":"2026-10-06T18:30:00Z","v":70016,"vw":34.526077},{"c":34.61,"h":34.635,"l":34.52,"n":891,"o":34.545,"t":"2026-10-06T18:45:00Z","v":44973,"vw":34.578524},{"c":34.58,"h":34.735,"l":34.58,"n":1147,"o":34.615,"t":"2026-10-06T19:00:00Z","v":92142,"vw":34.669267},{"c":34.54,"h":34.61,"l":34.495,"n":1237,"o":34.57,"t":"2026-10-06T19:15:00Z","v":65786,"vw":34.551397},{"c":34.32,"h":34.56,"l":34.32,"n":2036,"o":34.55,"t":"2026-10-06T19:30:00Z","v":128396,"vw":34.428424},{"c":34.28,"h":34.38,"l":34.195,"n":4292,"o":34.32,"t":"2026-10-06T19:45:00Z","v":288376,"vw":34.263347},{"c":34.28,"h":34.28,"l":34.28,"n":39,"o":34.28,"t":"2026-10-06T20:00:00Z","v":216548,"vw":34.28},{"c":33.36,"h":33.36,"l":33.34,"n":9,"o":33.36,"t":"2026-10-07T09:30:00Z","v":815,"vw":33.35311},{"c":33.53,"h":33.53,"l":33.46,"n":6,"o":33.46,"t":"2026-10-07T09:45:00Z","v":432,"vw":33.511964},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-07T10:15:00Z","v":120,"vw":33.5},{"c":33.31,"h":33.31,"l":33.31,"n":6,"o":33.31,"t":"2026-10-07T10:30:00Z","v":354,"vw":33.31},{"c":33.43,"h":33.43,"l":33.13,"n":13,"o":33.13,"t":"2026-10-07T10:45:00Z","v":1303,"vw":33.230833},{"c":33.27,"h":33.27,"l":33.25,"n":8,"o":33.25,"t":"2026-10-07T11:00:00Z","v":658,"vw":33.253333},{"c":33.2853,"h":33.2853,"l":33.2709,"n":2,"o":33.2709,"t":"2026-10-07T11:15:00Z","v":250,"vw":33.27954},{"c":33.2,"h":33.2,"l":33.2,"n":7,"o":33.2,"t":"2026-10-07T12:15:00Z","v":710,"vw":33.2},{"c":32.7,"h":32.7,"l":32.51,"n":5,"o":32.51,"t":"2026-10-07T13:15:00Z","v":291,"vw":32.605},{"c":32.6503,"h":32.945,"l":32.4,"n":1223,"o":32.8,"t":"2026-10-07T13:30:00Z","v":99888,"vw":32.668872},{"c":32.87,"h":32.92,"l":32.6306,"n":1080,"o":32.7,"t":"2026-10-07T13:45:00Z","v":64393,"vw":32.790385},{"c":32.76,"h":32.95,"l":32.64,"n":868,"o":32.88,"t":"2026-10-07T14:00:00Z","v":44587,"vw":32.818959},{"c":32.845,"h":32.91,"l":32.71,"n":1224,"o":32.76,"t":"2026-10-07T14:15:00Z","v":72989,"vw":32.79758},{"c":32.94,"h":33.03,"l":32.85,"n":1640,"o":32.85,"t":"2026-10-07T14:30:00Z","v":110254,"vw":32.932821},{"c":32.97,"h":33.04,"l":32.905,"n":929,"o":32.94,"t":"2026-10-07T14:45:00Z","v":46581,"vw":32.969108},{"c":32.91,"h":33.02,"l":32.87,"n":1000,"o":32.97,"t":"2026-10-07T15:00:00Z","v":44364,"vw":32.942876},{"c":32.9,"h":32.92,"l":32.805,"n":595,"o":32.9136,"t":"2026-10-07T15:15:00Z","v":33682,"vw":32.862523},{"c":32.93,"h":33.01,"l":32.8965,"n":1095,"o":32.9,"t":"2026-10-07T15:30:00Z","v":81759,"vw":32.964334},{"c":32.9,"h":32.94,"l":32.795,"n":850,"o":32.93,"t":"2026-10-07T15:45:00Z","v":55866,"vw":32.853955},{"c":32.95,"h":32.96,"l":32.86,"n":1066,"o":32.89,"t":"2026-10-07T16:00:00Z","v":59178,"vw":32.91171},{"c":33.01,"h":33.03,"l":32.94,"n":1079,"o":32.945,"t":"2026-10-07T16:15:00Z","v":83925,"vw":32.982363},{"c":32.925,"h":33,"l":32.9,"n":1089,"o":33,"t":"2026-10-07T16:30:00Z","v":53827,"vw":32.955917},{"c":32.88,"h":33.01,"l":32.87,"n":765,"o":32.93,"t":"2026-10-07T16:45:00Z","v":44010,"vw":32.939305},{"c":33.04,"h":33.09,"l":32.865,"n":1359,"o":32.88,"t":"2026-10-07T17:00:00Z","v":116625,"vw":32.977597},{"c":33.02,"h":33.25,"l":33.02,"n":980,"o":33.06,"t":"2026-10-07T17:15:00Z","v":115145,"vw":33.162611},{"c":32.95,"h":33.03,"l":32.94,"n":652,"o":33.03,"t":"2026-10-07T17:30:00Z","v":31014,"vw":32.985587},{"c":32.88,"h":32.96,"l":32.88,"n":517,"o":32.955,"t":"2026-10-07T17:45:00Z","v":20606,"vw":32.923764},{"c":32.82,"h":32.91,"l":32.775,"n":1074,"o":32.87,"t":"2026-10-07T18:00:00Z","v":73282,"vw":32.825526},{"c":32.77,"h":32.87,"l":32.74,"n":728,"o":32.82,"t":"2026-10-07T18:15:00Z","v":35519,"vw":32.822349},{"c":32.82,"h":32.85,"l":32.76,"n":883,"o":32.77,"t":"2026-10-07T18:30:00Z","v":55056,"vw":32.806555},{"c":32.815,"h":32.89,"l":32.7335,"n":1058,"o":32.82,"t":"2026-10-07T18:45:00Z","v":63949,"vw":32.831431},{"c":32.6,"h":32.87,"l":32.6,"n":1390,"o":32.81,"t":"2026-10-07T19:00:00Z","v":77805,"vw":32.698398},{"c":32.63,"h":32.63,"l":32.57,"n":1098,"o":32.6,"t":"2026-10-07T19:15:00Z","v":48855,"vw":32.604249},{"c":32.57,"h":32.65,"l":32.53,"n":1808,"o":32.635,"t":"2026-10-07T19:30:00Z","v":131452,"vw":32.577375},{"c":32.76,"h":32.795,"l":32.55,"n":3864,"o":32.561,"t":"2026-10-07T19:45:00Z","v":260275,"vw":32.722671},{"c":32.72,"h":32.75,"l":32.72,"n":34,"o":32.75,"t":"2026-10-07T20:00:00Z","v":230173,"vw":32.749981},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-07T22:15:00Z","v":100,"vw":32.86},{"c":32.46,"h":32.91,"l":32,"n":5,"o":32.91,"t":"2026-10-08T08:00:00Z","v":582,"vw":32.370522},{"c":32.5,"h":32.61,"l":32.5,"n":26,"o":32.59,"t":"2026-10-08T10:30:00Z","v":1614,"vw":32.552381},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-08T11:00:00Z","v":305,"vw":32.59},{"c":32.68,"h":32.68,"l":32.63,"n":3,"o":32.63,"t":"2026-10-08T11:45:00Z","v":407,"vw":32.649632},{"c":32.4536,"h":32.4536,"l":32.4536,"n":1,"o":32.4536,"t":"2026-10-08T12:30:00Z","v":750,"vw":32.4536},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-08T13:00:00Z","v":100,"vw":32.96},{"c":32.76,"h":32.78,"l":32.76,"n":3,"o":32.78,"t":"2026-10-08T13:15:00Z","v":600,"vw":32.767194},{"c":32.83,"h":32.905,"l":32.53,"n":1085,"o":32.6,"t":"2026-10-08T13:30:00Z","v":101932,"vw":32.720464},{"c":33.0905,"h":33.18,"l":32.7718,"n":1104,"o":32.835,"t":"2026-10-08T13:45:00Z","v":58915,"vw":32.990132},{"c":32.9632,"h":33.12,"l":32.93,"n":1202,"o":33.1,"t":"2026-10-08T14:00:00Z","v":55717,"vw":33.001069},{"c":33.29,"h":33.29,"l":32.96,"n":1544,"o":32.96,"t":"2026-10-08T14:15:00Z","v":88726,"vw":33.109595},{"c":33.3,"h":33.32,"l":33.19,"n":1034,"o":33.26,"t":"2026-10-08T14:30:00Z","v":64395,"vw":33.254918},{"c":33.31,"h":33.36,"l":33.22,"n":1343,"o":33.28,"t":"2026-10-08T14:45:00Z","v":87104,"vw":33.283562},{"c":33.25,"h":33.33,"l":33.205,"n":1223,"o":33.31,"t":"2026-10-08T15:00:00Z","v":82683,"vw":33.253801},{"c":33.27,"h":33.3,"l":33.1,"n":884,"o":33.21,"t":"2026-10-08T15:15:00Z","v":36921,"vw":33.193747},{"c":33.17,"h":33.295,"l":33.1,"n":926,"o":33.275,"t":"2026-10-08T15:30:00Z","v":39477,"vw":33.18461},{"c":33.14,"h":33.25,"l":33.11,"n":1078,"o":33.19,"t":"2026-10-08T15:45:00Z","v":55522,"vw":33.170655},{"c":33.16,"h":33.22,"l":33.1,"n":943,"o":33.16,"t":"2026-10-08T16:00:00Z","v":41829,"vw":33.16347},{"c":33.195,"h":33.5,"l":33.16,"n":1661,"o":33.17,"t":"2026-10-08T16:15:00Z","v":81977,"vw":33.287376},{"c":33.33,"h":33.365,"l":33.19,"n":913,"o":33.2,"t":"2026-10-08T16:30:00Z","v":35578,"vw":33.261379},{"c":33.54,"h":33.64,"l":33.29,"n":1212,"o":33.31,"t":"2026-10-08T16:45:00Z","v":48994,"vw":33.488067},{"c":33.63,"h":33.68,"l":33.53,"n":1203,"o":33.535,"t":"2026-10-08T17:00:00Z","v":56303,"vw":33.598572},{"c":33.71,"h":33.87,"l":33.62,"n":1255,"o":33.62,"t":"2026-10-08T17:15:00Z","v":65801,"vw":33.763133},{"c":33.495,"h":33.74,"l":33.45,"n":1062,"o":33.72,"t":"2026-10-08T17:30:00Z","v":62182,"vw":33.594972},{"c":33.54,"h":33.56,"l":33.45,"n":968,"o":33.5,"t":"2026-10-08T17:45:00Z","v":46810,"vw":33.50577},{"c":33.47,"h":33.585,"l":33.41,"n":735,"o":33.54,"t":"2026-10-08T18:00:00Z","v":31084,"vw":33.510851},{"c":33.49,"h":33.54,"l":33.37,"n":1032,"o":33.475,"t":"2026-10-08T18:15:00Z","v":49268,"vw":33.43883},{"c":33.57,"h":33.57,"l":33.37,"n":836,"o":33.48,"t":"2026-10-08T18:30:00Z","v":36850,"vw":33.441414},{"c":33.565,"h":33.605,"l":33.52,"n":736,"o":33.57,"t":"2026-10-08T18:45:00Z","v":36087,"vw":33.566635},{"c":33.705,"h":33.785,"l":33.56,"n":1179,"o":33.56,"t":"2026-10-08T19:00:00Z","v":65685,"vw":33.68683},{"c":33.705,"h":33.78,"l":33.625,"n":1147,"o":33.705,"t":"2026-10-08T19:15:00Z","v":51555,"vw":33.718809},{"c":33.63,"h":33.725,"l":33.63,"n":1258,"o":33.7,"t":"2026-10-08T19:30:00Z","v":64607,"vw":33.671475},{"c":33.61,"h":33.63,"l":33.51,"n":3891,"o":33.62,"t":"2026-10-08T19:45:00Z","v":213294,"vw":33.591028},{"c":33.62,"h":33.62,"l":33.62,"n":22,"o":33.62,"t":"2026-10-08T20:00:00Z","v":194936,"vw":33.62},{"c":33.5955,"h":33.5955,"l":33.54,"n":4,"o":33.54,"t":"2026-10-08T20:30:00Z","v":826,"vw":33.565426},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-08T21:30:00Z","v":100,"vw":33},{"c":33.59,"h":33.59,"l":33.59,"n":3,"o":33.59,"t":"2026-10-08T22:15:00Z","v":225,"vw":33.59},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-09T11:00:00Z","v":250,"vw":34.31},{"c":34.45,"h":34.45,"l":34.45,"n":19,"o":34.45,"t":"2026-10-09T11:30:00Z","v":293,"vw":34.45},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-09T12:15:00Z","v":193,"vw":34.41},{"c":34.56,"h":34.56,"l":34.56,"n":4,"o":34.56,"t":"2026-10-09T12:30:00Z","v":199,"vw":34.56},{"c":34.6972,"h":34.6972,"l":34.35,"n":7,"o":34.36,"t":"2026-10-09T12:45:00Z","v":1250,"vw":34.383933},{"c":34.785,"h":35.165,"l":34.38,"n":2429,"o":34.56,"t":"2026-10-09T13:30:00Z","v":211979,"vw":34.796038},{"c":35.06,"h":35.1889,"l":34.76,"n":1446,"o":34.79,"t":"2026-10-09T13:45:00Z","v":91220,"vw":34.954344},{"c":35.23,"h":35.265,"l":34.9,"n":1591,"o":35.05,"t":"2026-10-09T14:00:00Z","v":107152,"vw":35.038774},{"c":35.06,"h":35.3,"l":34.93,"n":1633,"o":35.235,"t":"2026-10-09T14:15:00Z","v":154320,"vw":35.105697},{"c":35.165,"h":35.205,"l":34.9683,"n":1226,"o":35.025,"t":"2026-10-09T14:30:00Z","v":84335,"vw":35.128673},{"c":35.23,"h":35.32,"l":35.155,"n":921,"o":35.17,"t":"2026-10-09T14:45:00Z","v":48616,"vw":35.235176},{"c":35.49,"h":35.49,"l":35.22,"n":1481,"o":35.24,"t":"2026-10-09T15:00:00Z","v":86875,"vw":35.372438},{"c":35.69,"h":35.74,"l":35.49,"n":1180,"o":35.5,"t":"2026-10-09T15:15:00Z","v":70788,"vw":35.614816},{"c":35.61,"h":35.73,"l":35.58,"n":957,"o":35.7,"t":"2026-10-09T15:30:00Z","v":46215,"vw":35.662438},{"c":35.515,"h":35.625,"l":35.5,"n":953,"o":35.595,"t":"2026-10-09T15:45:00Z","v":55178,"vw":35.56513},{"c":35.6,"h":35.63,"l":35.52,"n":928,"o":35.52,"t":"2026-10-09T16:00:00Z","v":43943,"vw":35.589512},{"c":35.585,"h":35.62,"l":35.53,"n":646,"o":35.61,"t":"2026-10-09T16:15:00Z","v":29675,"vw":35.573532},{"c":35.625,"h":35.625,"l":35.55,"n":588,"o":35.59,"t":"2026-10-09T16:30:00Z","v":25437,"vw":35.583641},{"c":35.61,"h":35.655,"l":35.5976,"n":1039,"o":35.625,"t":"2026-10-09T16:45:00Z","v":49970,"vw":35.630384},{"c":35.59,"h":35.63,"l":35.53,"n":744,"o":35.61,"t":"2026-10-09T17:00:00Z","v":36394,"vw":35.580279},{"c":35.58,"h":35.66,"l":35.56,"n":601,"o":35.585,"t":"2026-10-09T17:15:00Z","v":24309,"vw":35.605504},{"c":35.62,"h":35.68,"l":35.59,"n":695,"o":35.59,"t":"2026-10-09T17:30:00Z","v":25100,"vw":35.650409},{"c":35.67,"h":35.72,"l":35.59,"n":774,"o":35.63,"t":"2026-10-09T17:45:00Z","v":35794,"vw":35.677805},{"c":35.7,"h":35.75,"l":35.66,"n":1218,"o":35.675,"t":"2026-10-09T18:00:00Z","v":71214,"vw":35.705112},{"c":35.53,"h":35.71,"l":35.53,"n":814,"o":35.71,"t":"2026-10-09T18:15:00Z","v":39128,"vw":35.635449},{"c":35.53,"h":35.585,"l":35.49,"n":815,"o":35.535,"t":"2026-10-09T18:30:00Z","v":35604,"vw":35.531815},{"c":35.51,"h":35.6299,"l":35.48,"n":1034,"o":35.52,"t":"2026-10-09T18:45:00Z","v":48054,"vw":35.549788},{"c":35.415,"h":35.5899,"l":35.41,"n":972,"o":35.49,"t":"2026-10-09T19:00:00Z","v":46205,"vw":35.506616},{"c":35.38,"h":35.4399,"l":35.38,"n":1087,"o":35.42,"t":"2026-10-09T19:15:00Z","v":44223,"vw":35.408011},{"c":35.415,"h":35.44,"l":35.31,"n":1257,"o":35.38,"t":"2026-10-09T19:30:00Z","v":67603,"vw":35.384324},{"c":35.505,"h":35.51,"l":35.4,"n":3703,"o":35.405,"t":"2026-10-09T19:45:00Z","v":237757,"vw":35.463728},{"c":35.88,"h":35.88,"l":35.51,"n":32,"o":35.51,"t":"2026-10-09T20:00:00Z","v":135844,"vw":35.510575},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-09T21:00:00Z","v":550,"vw":34.92},{"c":35.32,"h":35.74,"l":35.32,"n":4,"o":35.74,"t":"2026-10-12T08:00:00Z","v":340,"vw":35.565},{"c":34.2634,"h":34.2634,"l":34.2634,"n":1,"o":34.2634,"t":"2026-10-12T12:45:00Z","v":299,"vw":34.2634},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-12T13:00:00Z","v":150,"vw":34.7},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-12T13:15:00Z","v":100,"vw":34.97},{"c":35.13,"h":35.1393,"l":34.81,"n":851,"o":34.96,"t":"2026-10-12T13:30:00Z","v":110722,"vw":34.92702},{"c":35.32,"h":35.34,"l":35,"n":640,"o":35.105,"t":"2026-10-12T13:45:00Z","v":42155,"vw":35.126774},{"c":35.32,"h":35.3899,"l":35.2,"n":621,"o":35.31,"t":"2026-10-12T14:00:00Z","v":33148,"vw":35.30335},{"c":35.54,"h":35.61,"l":35.225,"n":1094,"o":35.29,"t":"2026-10-12T14:15:00Z","v":59011,"vw":35.476372},{"c":35.58,"h":35.655,"l":35.52,"n":685,"o":35.55,"t":"2026-10-12T14:30:00Z","v":44050,"vw":35.587945},{"c":35.48,"h":35.59,"l":35.405,"n":994,"o":35.56,"t":"2026-10-12T14:45:00Z","v":52473,"vw":35.484841},{"c":35.5,"h":35.57,"l":35.43,"n":853,"o":35.47,"t":"2026-10-12T15:00:00Z","v":72439,"vw":35.473048},{"c":35.62,"h":35.6316,"l":35.485,"n":619,"o":35.5,"t":"2026-10-12T15:15:00Z","v":29894,"vw":35.57346},{"c":35.57,"h":35.66,"l":35.55,"n":978,"o":35.615,"t":"2026-10-12T15:30:00Z","v":53057,"vw":35.60986},{"c":35.47,"h":35.61,"l":35.46,"n":687,"o":35.565,"t":"2026-10-12T15:45:00Z","v":26636,"vw":35.531369},{"c":35.52,"h":35.54,"l":35.4601,"n":624,"o":35.48,"t":"2026-10-12T16:00:00Z","v":37923,"vw":35.500642},{"c":35.52,"h":35.555,"l":35.46,"n":574,"o":35.51,"t":"2026-10-12T16:15:00Z","v":30988,"vw":35.522318},{"c":35.46,"h":35.545,"l":35.46,"n":518,"o":35.5,"t":"2026-10-12T16:30:00Z","v":15239,"vw":35.498489},{"c":35.51,"h":35.52,"l":35.46,"n":550,"o":35.46,"t":"2026-10-12T16:45:00Z","v":17577,"vw":35.485819},{"c":35.545,"h":35.545,"l":35.49,"n":502,"o":35.51,"t":"2026-10-12T17:00:00Z","v":15899,"vw":35.519582},{"c":35.53,"h":35.545,"l":35.49,"n":478,"o":35.545,"t":"2026-10-12T17:15:00Z","v":13945,"vw":35.515543},{"c":35.5,"h":35.53,"l":35.48,"n":608,"o":35.52,"t":"2026-10-12T17:30:00Z","v":20398,"vw":35.50452},{"c":35.475,"h":35.51,"l":35.42,"n":639,"o":35.5,"t":"2026-10-12T17:45:00Z","v":22895,"vw":35.45554},{"c":35.49,"h":35.505,"l":35.45,"n":554,"o":35.48,"t":"2026-10-12T18:00:00Z","v":20794,"vw":35.470857},{"c":35.485,"h":35.5,"l":35.445,"n":513,"o":35.49,"t":"2026-10-12T18:15:00Z","v":20443,"vw":35.471289},{"c":35.34,"h":35.49,"l":35.34,"n":581,"o":35.49,"t":"2026-10-12T18:30:00Z","v":21814,"vw":35.420747},{"c":35.33,"h":35.355,"l":35.3,"n":696,"o":35.35,"t":"2026-10-12T18:45:00Z","v":23764,"vw":35.330241},{"c":35.31,"h":35.37,"l":35.25,"n":803,"o":35.34,"t":"2026-10-12T19:00:00Z","v":25534,"vw":35.312501},{"c":35.335,"h":35.34,"l":35.27,"n":900,"o":35.32,"t":"2026-10-12T19:15:00Z","v":30791,"vw":35.294074},{"c":35.27,"h":35.385,"l":35.26,"n":1448,"o":35.35,"t":"2026-10-12T19:30:00Z","v":69530,"vw":35.308933},{"c":35.45,"h":35.48,"l":35.285,"n":3087,"o":35.285,"t":"2026-10-12T19:45:00Z","v":174413,"vw":35.42859},{"c":35.43,"h":35.44,"l":35.43,"n":44,"o":35.44,"t":"2026-10-12T20:00:00Z","v":116236,"vw":35.439973},{"c":35.51,"h":35.51,"l":35.51,"n":3,"o":35.51,"t":"2026-10-12T20:15:00Z","v":400,"vw":35.51},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-12T23:00:00Z","v":141,"vw":35.51},{"c":35.86,"h":35.88,"l":35.86,"n":7,"o":35.88,"t":"2026-10-13T08:30:00Z","v":654,"vw":35.87},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-13T09:30:00Z","v":113,"vw":35.8},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-13T09:45:00Z","v":179,"vw":35.83},{"c":35.51,"h":35.83,"l":34.13,"n":92,"o":35.83,"t":"2026-10-13T10:00:00Z","v":11313,"vw":35.094419},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-13T10:30:00Z","v":125,"vw":35.49},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-13T11:00:00Z","v":300,"vw":35.7},{"c":35.66,"h":35.715,"l":35.66,"n":15,"o":35.715,"t":"2026-10-13T12:00:00Z","v":1471,"vw":35.664493},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-13T12:15:00Z","v":100,"vw":35.78},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-10-13T12:30:00Z","v":250,"vw":35.83},{"c":35.7,"h":35.83,"l":35.7,"n":23,"o":35.83,"t":"2026-10-13T12:45:00Z","v":1241,"vw":35.786306},{"c":35.32,"h":35.5,"l":34.91,"n":17,"o":35.49,"t":"2026-10-13T13:15:00Z","v":2201,"vw":35.32788},{"c":34.57,"h":35.51,"l":34.51,"n":1430,"o":35.51,"t":"2026-10-13T13:30:00Z","v":175421,"vw":35.122121},{"c":33.985,"h":34.59,"l":33.86,"n":2949,"o":34.55,"t":"2026-10-13T13:45:00Z","v":222584,"vw":34.198552},{"c":33.66,"h":34.03,"l":33.56,"n":2760,"o":33.99,"t":"2026-10-13T14:00:00Z","v":211986,"vw":33.810297},{"c":33.425,"h":33.7,"l":33.315,"n":2133,"o":33.66,"t":"2026-10-13T14:15:00Z","v":125366,"vw":33.522525},{"c":33.305,"h":33.45,"l":33.2,"n":2491,"o":33.425,"t":"2026-10-13T14:30:00Z","v":137815,"vw":33.313208},{"c":33.22,"h":33.48,"l":33.215,"n":1681,"o":33.31,"t":"2026-10-13T14:45:00Z","v":94277,"vw":33.347534},{"c":32.96,"h":33.23,"l":32.93,"n":2643,"o":33.22,"t":"2026-10-13T15:00:00Z","v":156353,"vw":33.053981},{"c":32.825,"h":33.12,"l":32.805,"n":1684,"o":32.9713,"t":"2026-10-13T15:15:00Z","v":108510,"vw":32.989962},{"c":32.8005,"h":32.9,"l":32.675,"n":1840,"o":32.82,"t":"2026-10-13T15:30:00Z","v":119058,"vw":32.785708},{"c":32.815,"h":32.99,"l":32.66,"n":2166,"o":32.8,"t":"2026-10-13T15:45:00Z","v":156928,"vw":32.779408},{"c":32.7,"h":32.92,"l":32.7,"n":1343,"o":32.82,"t":"2026-10-13T16:00:00Z","v":70358,"vw":32.848585},{"c":32.5,"h":32.77,"l":32.38,"n":2137,"o":32.7,"t":"2026-10-13T16:15:00Z","v":182406,"vw":32.543078},{"c":32.65,"h":32.74,"l":32.38,"n":2662,"o":32.48,"t":"2026-10-13T16:30:00Z","v":182591,"vw":32.572951},{"c":32.625,"h":32.71,"l":32.58,"n":1838,"o":32.64,"t":"2026-10-13T16:45:00Z","v":132108,"vw":32.646464},{"c":32.92,"h":32.92,"l":32.59,"n":1971,"o":32.62,"t":"2026-10-13T17:00:00Z","v":111839,"vw":32.744875},{"c":32.97,"h":33.055,"l":32.85,"n":1693,"o":32.945,"t":"2026-10-13T17:15:00Z","v":110564,"vw":32.963206},{"c":33.07,"h":33.125,"l":32.93,"n":1270,"o":32.99,"t":"2026-10-13T17:30:00Z","v":70103,"vw":33.039812},{"c":32.88,"h":33.06,"l":32.795,"n":1143,"o":33.06,"t":"2026-10-13T17:45:00Z","v":64891,"vw":32.890968},{"c":33.24,"h":33.305,"l":32.87,"n":1956,"o":32.88,"t":"2026-10-13T18:00:00Z","v":130625,"vw":33.126304},{"c":33.205,"h":33.3,"l":33.149,"n":1175,"o":33.23,"t":"2026-10-13T18:15:00Z","v":61249,"vw":33.236805},{"c":33.39,"h":33.42,"l":33.18,"n":1201,"o":33.205,"t":"2026-10-13T18:30:00Z","v":79250,"vw":33.254448},{"c":33.42,"h":33.48,"l":33.375,"n":1633,"o":33.4,"t":"2026-10-13T18:45:00Z","v":98747,"vw":33.435333},{"c":33.46,"h":33.47,"l":33.38,"n":1194,"o":33.44,"t":"2026-10-13T19:00:00Z","v":55006,"vw":33.424768},{"c":33.55,"h":33.575,"l":33.44,"n":1388,"o":33.465,"t":"2026-10-13T19:15:00Z","v":78978,"vw":33.491356},{"c":33.46,"h":33.57,"l":33.45,"n":1990,"o":33.56,"t":"2026-10-13T19:30:00Z","v":136785,"vw":33.499529},{"c":33.08,"h":33.45,"l":33.05,"n":5371,"o":33.45,"t":"2026-10-13T19:45:00Z","v":412077,"vw":33.192891},{"c":33.35,"h":33.35,"l":33.09,"n":47,"o":33.09,"t":"2026-10-13T20:00:00Z","v":253415,"vw":33.10071},{"c":33.16,"h":33.19,"l":33.16,"n":4,"o":33.19,"t":"2026-10-13T20:30:00Z","v":450,"vw":33.175},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-13T21:45:00Z","v":100,"vw":33.82},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-13T23:30:00Z","v":100,"vw":33.34},{"c":32.99,"h":32.99,"l":32.99,"n":21,"o":32.99,"t":"2026-10-14T09:15:00Z","v":270,"vw":32.99},{"c":32.91,"h":32.91,"l":32.91,"n":11,"o":32.91,"t":"2026-10-14T11:00:00Z","v":187,"vw":32.91},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-14T11:45:00Z","v":100,"vw":33.09},{"c":33,"h":33.01,"l":32.92,"n":16,"o":33,"t":"2026-10-14T12:00:00Z","v":1839,"vw":32.990264},{"c":33.15,"h":33.15,"l":33.15,"n":8,"o":33.15,"t":"2026-10-14T12:15:00Z","v":407,"vw":33.15},{"c":32.21,"h":32.43,"l":32.21,"n":28,"o":32.43,"t":"2026-10-14T12:30:00Z","v":1612,"vw":32.394959},{"c":32.19,"h":32.29,"l":32.1214,"n":7,"o":32.29,"t":"2026-10-14T12:45:00Z","v":840,"vw":32.249779},{"c":32.06,"h":32.09,"l":32.06,"n":33,"o":32.09,"t":"2026-10-14T13:00:00Z","v":703,"vw":32.073889},{"c":32.01,"h":32.0169,"l":32,"n":18,"o":32.0169,"t":"2026-10-14T13:15:00Z","v":8037,"vw":32.001542},{"c":30.99,"h":32.46,"l":30.92,"n":4319,"o":31.95,"t":"2026-10-14T13:30:00Z","v":496862,"vw":31.507106},{"c":30.8,"h":31.01,"l":30.72,"n":3262,"o":31.01,"t":"2026-10-14T13:45:00Z","v":250826,"vw":30.83595},{"c":30.31,"h":30.86,"l":30.29,"n":3404,"o":30.79,"t":"2026-10-14T14:00:00Z","v":261322,"vw":30.473925},{"c":30.315,"h":30.41,"l":30.11,"n":3092,"o":30.32,"t":"2026-10-14T14:15:00Z","v":195454,"vw":30.244465},{"c":30.63,"h":30.665,"l":30.2,"n":3116,"o":30.315,"t":"2026-10-14T14:30:00Z","v":228155,"vw":30.417195},{"c":30.42,"h":30.675,"l":30.31,"n":1936,"o":30.63,"t":"2026-10-14T14:45:00Z","v":109866,"vw":30.453569},{"c":30.525,"h":30.56,"l":30.34,"n":3154,"o":30.43,"t":"2026-10-14T15:00:00Z","v":224036,"vw":30.471966},{"c":30.59,"h":30.68,"l":30.46,"n":2495,"o":30.525,"t":"2026-10-14T15:15:00Z","v":206212,"vw":30.543513},{"c":30.485,"h":30.63,"l":30.375,"n":1605,"o":30.6,"t":"2026-10-14T15:30:00Z","v":88925,"vw":30.511581},{"c":30.435,"h":30.54,"l":30.39,"n":1185,"o":30.49,"t":"2026-10-14T15:45:00Z","v":48470,"vw":30.46693},{"c":30.33,"h":30.55,"l":30.32,"n":1494,"o":30.43,"t":"2026-10-14T16:00:00Z","v":75525,"vw":30.448583},{"c":30.46,"h":30.46,"l":30.31,"n":1147,"o":30.34,"t":"2026-10-14T16:15:00Z","v":64116,"vw":30.387975},{"c":30.53,"h":30.54,"l":30.375,"n":1365,"o":30.45,"t":"2026-10-14T16:30:00Z","v":96252,"vw":30.441739},{"c":30.605,"h":30.645,"l":30.52,"n":1325,"o":30.525,"t":"2026-10-14T16:45:00Z","v":68887,"vw":30.576389},{"c":30.475,"h":30.65,"l":30.46,"n":1319,"o":30.59,"t":"2026-10-14T17:00:00Z","v":91637,"vw":30.548466},{"c":30.645,"h":30.7,"l":30.45,"n":1074,"o":30.475,"t":"2026-10-14T17:15:00Z","v":56762,"vw":30.575479},{"c":30.47,"h":30.68,"l":30.45,"n":1468,"o":30.65,"t":"2026-10-14T17:30:00Z","v":85232,"vw":30.538661},{"c":30.27,"h":30.46,"l":30.24,"n":1658,"o":30.46,"t":"2026-10-14T17:45:00Z","v":100532,"vw":30.31501},{"c":30.42,"h":30.46,"l":30.195,"n":1626,"o":30.2799,"t":"2026-10-14T18:00:00Z","v":86047,"vw":30.2958},{"c":30.37,"h":30.43,"l":30.31,"n":1313,"o":30.4,"t":"2026-10-14T18:15:00Z","v":93194,"vw":30.374036},{"c":30.4376,"h":30.515,"l":30.31,"n":1087,"o":30.35,"t":"2026-10-14T18:30:00Z","v":64408,"vw":30.394485},{"c":30.52,"h":30.52,"l":30.405,"n":1154,"o":30.43,"t":"2026-10-14T18:45:00Z","v":50651,"vw":30.466362},{"c":30.45,"h":30.525,"l":30.36,"n":1837,"o":30.52,"t":"2026-10-14T19:00:00Z","v":108393,"vw":30.407106},{"c":30.55,"h":30.64,"l":30.42,"n":1575,"o":30.45,"t":"2026-10-14T19:15:00Z","v":97212,"vw":30.566485},{"c":30.41,"h":30.58,"l":30.39,"n":2097,"o":30.55,"t":"2026-10-14T19:30:00Z","v":129876,"vw":30.459352},{"c":30.7,"h":30.725,"l":30.37,"n":4480,"o":30.41,"t":"2026-10-14T19:45:00Z","v":314325,"vw":30.611685},{"c":30.75,"h":30.75,"l":30.69,"n":48,"o":30.7,"t":"2026-10-14T20:00:00Z","v":229354,"vw":30.700013},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-14T20:15:00Z","v":100,"vw":30.91},{"c":30.8,"h":31,"l":30.8,"n":2,"o":31,"t":"2026-10-14T20:45:00Z","v":303,"vw":30.868647},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-14T21:00:00Z","v":200,"vw":30.9},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-14T21:30:00Z","v":100,"vw":30.8},{"c":30.969,"h":30.969,"l":30.969,"n":1,"o":30.969,"t":"2026-10-14T22:00:00Z","v":100,"vw":30.969},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-14T22:30:00Z","v":105,"vw":30.8},{"c":30.68,"h":30.68,"l":30.68,"n":5,"o":30.68,"t":"2026-10-14T22:45:00Z","v":200,"vw":30.68},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-14T23:30:00Z","v":127,"vw":30.7},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T08:00:00Z","v":1611,"vw":31},{"c":31.35,"h":31.35,"l":31.32,"n":22,"o":31.32,"t":"2026-10-15T09:00:00Z","v":4802,"vw":31.339886},{"c":31.37,"h":31.37,"l":31.36,"n":2,"o":31.36,"t":"2026-10-15T09:45:00Z","v":205,"vw":31.364878},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-15T10:00:00Z","v":636,"vw":31.4},{"c":31.3,"h":31.37,"l":31.3,"n":11,"o":31.35,"t":"2026-10-15T10:15:00Z","v":3766,"vw":31.307532},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-15T11:00:00Z","v":200,"vw":31.77},{"c":31.42,"h":31.42,"l":31.32,"n":4,"o":31.32,"t":"2026-10-15T11:30:00Z","v":1351,"vw":31.403333},{"c":31.15,"h":31.15,"l":31.13,"n":5,"o":31.13,"t":"2026-10-15T12:00:00Z","v":6010,"vw":31.133333},{"c":31.24,"h":31.24,"l":31.2,"n":5,"o":31.24,"t":"2026-10-15T12:15:00Z","v":1056,"vw":31.228962},{"c":31.2141,"h":31.2141,"l":31.2141,"n":1,"o":31.2141,"t":"2026-10-15T12:30:00Z","v":400,"vw":31.2141},{"c":31.08,"h":31.2466,"l":31.08,"n":6,"o":31.2341,"t":"2026-10-15T12:45:00Z","v":944,"vw":31.165333},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-15T13:15:00Z","v":400,"vw":31.29},{"c":30.6,"h":31.48,"l":30.56,"n":1697,"o":31.31,"t":"2026-10-15T13:30:00Z","v":94162,"vw":30.95591},{"c":30.62,"h":30.75,"l":30.4394,"n":2186,"o":30.585,"t":"2026-10-15T13:45:00Z","v":183273,"vw":30.56449},{"c":30.69,"h":30.775,"l":30.56,"n":1241,"o":30.57,"t":"2026-10-15T14:00:00Z","v":78278,"vw":30.650789},{"c":30.91,"h":31.04,"l":30.63,"n":1167,"o":30.705,"t":"2026-10-15T14:15:00Z","v":71811,"vw":30.860924},{"c":31.125,"h":31.2,"l":30.92,"n":1096,"o":30.943237,"t":"2026-10-15T14:30:00Z","v":64051,"vw":31.042267},{"c":31.155,"h":31.34,"l":31.07,"n":1124,"o":31.13,"t":"2026-10-15T14:45:00Z","v":67908,"vw":31.183362},{"c":31.315,"h":31.32,"l":31.145,"n":1037,"o":31.22,"t":"2026-10-15T15:00:00Z","v":61691,"vw":31.232708},{"c":31.16,"h":31.37,"l":31.155,"n":1356,"o":31.31,"t":"2026-10-15T15:15:00Z","v":83486,"vw":31.255879},{"c":31.16,"h":31.32,"l":31.13,"n":1164,"o":31.19,"t":"2026-10-15T15:30:00Z","v":64659,"vw":31.218047},{"c":31.23,"h":31.2315,"l":31.08,"n":865,"o":31.169642,"t":"2026-10-15T15:45:00Z","v":38358,"vw":31.166075},{"c":31.115,"h":31.225,"l":31.105,"n":945,"o":31.215,"t":"2026-10-15T16:00:00Z","v":56201,"vw":31.163651},{"c":31.22,"h":31.25,"l":31.105,"n":1075,"o":31.12,"t":"2026-10-15T16:15:00Z","v":63370,"vw":31.192236},{"c":31.21,"h":31.22,"l":31.105,"n":1012,"o":31.2198,"t":"2026-10-15T16:30:00Z","v":57109,"vw":31.164549},{"c":31.13,"h":31.37,"l":31.13,"n":1760,"o":31.215,"t":"2026-10-15T16:45:00Z","v":122449,"vw":31.277105},{"c":31.08,"h":31.16,"l":31.08,"n":969,"o":31.13,"t":"2026-10-15T17:00:00Z","v":60263,"vw":31.129347},{"c":31.09,"h":31.13,"l":31.065,"n":952,"o":31.08,"t":"2026-10-15T17:15:00Z","v":68182,"vw":31.101998},{"c":31.185,"h":31.225,"l":31.095,"n":882,"o":31.095,"t":"2026-10-15T17:30:00Z","v":50050,"vw":31.159078},{"c":31.265,"h":31.27,"l":31.185,"n":823,"o":31.185,"t":"2026-10-15T17:45:00Z","v":42937,"vw":31.226824},{"c":31.368,"h":31.4,"l":31.2475,"n":1146,"o":31.265,"t":"2026-10-15T18:00:00Z","v":68118,"vw":31.336355},{"c":31.315,"h":31.38,"l":31.31,"n":866,"o":31.365,"t":"2026-10-15T18:15:00Z","v":54588,"vw":31.340454},{"c":31.365,"h":31.4,"l":31.28,"n":1006,"o":31.315,"t":"2026-10-15T18:30:00Z","v":56886,"vw":31.345223},{"c":31.44,"h":31.44,"l":31.37,"n":1153,"o":31.37,"t":"2026-10-15T18:45:00Z","v":57505,"vw":31.405652},{"c":31.54,"h":31.54,"l":31.4,"n":1220,"o":31.445,"t":"2026-10-15T19:00:00Z","v":75457,"vw":31.476535},{"c":31.57,"h":31.661,"l":31.53,"n":1645,"o":31.55,"t":"2026-10-15T19:15:00Z","v":121315,"vw":31.590219},{"c":31.67,"h":31.67,"l":31.43,"n":1736,"o":31.56,"t":"2026-10-15T19:30:00Z","v":110531,"vw":31.565054},{"c":31.73,"h":31.77,"l":31.66,"n":4402,"o":31.665,"t":"2026-10-15T19:45:00Z","v":308953,"vw":31.730251},{"c":31.75,"h":31.75,"l":31.75,"n":46,"o":31.75,"t":"2026-10-15T20:00:00Z","v":214905,"vw":31.75},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-15T22:15:00Z","v":155,"vw":31.77},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-15T23:45:00Z","v":100,"vw":31.71},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-16T08:00:00Z","v":967,"vw":31.87},{"c":31.81,"h":31.81,"l":31.79,"n":4,"o":31.79,"t":"2026-10-16T12:00:00Z","v":300,"vw":31.798811},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-16T12:45:00Z","v":100,"vw":31.76},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-10-16T13:15:00Z","v":205,"vw":31.58},{"c":32.0587,"h":32.08,"l":31.355,"n":1012,"o":31.62,"t":"2026-10-16T13:30:00Z","v":107734,"vw":31.73677},{"c":32.07,"h":32.19,"l":31.94,"n":1209,"o":32.04,"t":"2026-10-16T13:45:00Z","v":107878,"vw":32.063392},{"c":32.08,"h":32.2,"l":31.88,"n":1504,"o":32.08,"t":"2026-10-16T14:00:00Z","v":107761,"vw":32.048996},{"c":32.225,"h":32.31,"l":32.06,"n":2319,"o":32.09,"t":"2026-10-16T14:15:00Z","v":140696,"vw":32.184585},{"c":32.16,"h":32.34,"l":32.13,"n":1344,"o":32.21,"t":"2026-10-16T14:30:00Z","v":69276,"vw":32.222435},{"c":32.2,"h":32.31,"l":32.1,"n":1310,"o":32.14,"t":"2026-10-16T14:45:00Z","v":63075,"vw":32.229328},{"c":31.93,"h":32.26,"l":31.925,"n":1577,"o":32.19,"t":"2026-10-16T15:00:00Z","v":94338,"vw":32.071804},{"c":31.9,"h":31.97,"l":31.79,"n":1289,"o":31.93,"t":"2026-10-16T15:15:00Z","v":49808,"vw":31.885644},{"c":31.86,"h":32.0299,"l":31.86,"n":994,"o":31.9,"t":"2026-10-16T15:30:00Z","v":37513,"vw":31.944485},{"c":31.71,"h":31.94,"l":31.67,"n":995,"o":31.865,"t":"2026-10-16T15:45:00Z","v":37515,"vw":31.777602},{"c":31.785,"h":31.8,"l":31.56,"n":1054,"o":31.69,"t":"2026-10-16T16:00:00Z","v":44107,"vw":31.673233},{"c":31.77,"h":31.82,"l":31.75,"n":882,"o":31.81,"t":"2026-10-16T16:15:00Z","v":36071,"vw":31.779151},{"c":31.8,"h":31.82,"l":31.62,"n":848,"o":31.77,"t":"2026-10-16T16:30:00Z","v":35768,"vw":31.706337},{"c":31.69,"h":31.82,"l":31.58,"n":639,"o":31.805,"t":"2026-10-16T16:45:00Z","v":27626,"vw":31.663615},{"c":31.56,"h":31.73,"l":31.53,"n":776,"o":31.7,"t":"2026-10-16T17:00:00Z","v":33006,"vw":31.605386},{"c":31.62,"h":31.63,"l":31.5,"n":964,"o":31.56,"t":"2026-10-16T17:15:00Z","v":43930,"vw":31.579997},{"c":31.805,"h":31.845,"l":31.6,"n":1153,"o":31.63,"t":"2026-10-16T17:30:00Z","v":62446,"vw":31.716617},{"c":31.68,"h":31.81,"l":31.65,"n":912,"o":31.78,"t":"2026-10-16T17:45:00Z","v":50517,"vw":31.734061},{"c":31.73,"h":31.74,"l":31.65,"n":1002,"o":31.675,"t":"2026-10-16T18:00:00Z","v":44571,"vw":31.694495},{"c":31.66,"h":31.74,"l":31.6,"n":870,"o":31.73,"t":"2026-10-16T18:15:00Z","v":41842,"vw":31.659739},{"c":31.62,"h":31.68,"l":31.59,"n":870,"o":31.66,"t":"2026-10-16T18:30:00Z","v":40358,"vw":31.625513},{"c":31.57,"h":31.625,"l":31.485,"n":1265,"o":31.62,"t":"2026-10-16T18:45:00Z","v":73670,"vw":31.570282},{"c":31.755,"h":31.755,"l":31.542,"n":1131,"o":31.56,"t":"2026-10-16T19:00:00Z","v":54430,"vw":31.614857},{"c":31.85,"h":31.86,"l":31.71,"n":1247,"o":31.7632,"t":"2026-10-16T19:15:00Z","v":61637,"vw":31.766117},{"c":31.67,"h":31.87,"l":31.66,"n":1292,"o":31.86,"t":"2026-10-16T19:30:00Z","v":66281,"vw":31.76023},{"c":31.855,"h":31.87,"l":31.67,"n":4536,"o":31.68,"t":"2026-10-16T19:45:00Z","v":281035,"vw":31.809989},{"c":31.85,"h":31.85,"l":31.85,"n":33,"o":31.85,"t":"2026-10-16T20:00:00Z","v":218328,"vw":31.85},{"c":31.75,"h":31.86,"l":31.75,"n":10,"o":31.86,"t":"2026-10-16T22:00:00Z","v":2611,"vw":31.788485},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-19T12:00:00Z","v":100,"vw":31.975},{"c":31.8565,"h":31.8565,"l":31.8565,"n":1,"o":31.8565,"t":"2026-10-19T12:15:00Z","v":200,"vw":31.8565},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-19T13:00:00Z","v":750,"vw":31.7},{"c":31.6,"h":32.01,"l":31.5,"n":1268,"o":31.64,"t":"2026-10-19T13:30:00Z","v":82505,"vw":31.663983},{"c":31.7,"h":31.77,"l":31.4602,"n":993,"o":31.6,"t":"2026-10-19T13:45:00Z","v":55003,"vw":31.621696},{"c":31.52,"h":31.72,"l":31.45,"n":1144,"o":31.67,"t":"2026-10-19T14:00:00Z","v":71358,"vw":31.60123},{"c":31.56,"h":31.68,"l":31.45,"n":1230,"o":31.525,"t":"2026-10-19T14:15:00Z","v":82215,"vw":31.571804},{"c":31.48,"h":31.62,"l":31.43,"n":1032,"o":31.56,"t":"2026-10-19T14:30:00Z","v":49308,"vw":31.541732},{"c":31.45,"h":31.55,"l":31.4,"n":897,"o":31.48,"t":"2026-10-19T14:45:00Z","v":34527,"vw":31.460791},{"c":31.51,"h":31.525,"l":31.41,"n":1086,"o":31.46,"t":"2026-10-19T15:00:00Z","v":38600,"vw":31.479348},{"c":31.71,"h":31.73,"l":31.46,"n":866,"o":31.52,"t":"2026-10-19T15:15:00Z","v":29523,"vw":31.574705},{"c":31.72,"h":31.77,"l":31.65,"n":1008,"o":31.7,"t":"2026-10-19T15:30:00Z","v":34371,"vw":31.710922},{"c":31.71,"h":31.745,"l":31.66,"n":762,"o":31.7,"t":"2026-10-19T15:45:00Z","v":25574,"vw":31.697465},{"c":31.66,"h":31.7,"l":31.61,"n":495,"o":31.7,"t":"2026-10-19T16:00:00Z","v":19734,"vw":31.649028},{"c":31.635,"h":31.7,"l":31.615,"n":465,"o":31.675,"t":"2026-10-19T16:15:00Z","v":18673,"vw":31.653236},{"c":31.66,"h":31.66,"l":31.56,"n":642,"o":31.63,"t":"2026-10-19T16:30:00Z","v":28022,"vw":31.612351},{"c":31.6,"h":31.66,"l":31.5368,"n":410,"o":31.66,"t":"2026-10-19T16:45:00Z","v":13745,"vw":31.589516},{"c":31.64,"h":31.64,"l":31.54,"n":595,"o":31.6,"t":"2026-10-19T17:00:00Z","v":25004,"vw":31.587392},{"c":31.67,"h":31.67,"l":31.63,"n":424,"o":31.6573,"t":"2026-10-19T17:15:00Z","v":17993,"vw":31.652443},{"c":31.68,"h":31.75,"l":31.66,"n":724,"o":31.66,"t":"2026-10-19T17:30:00Z","v":28479,"vw":31.702156},{"c":31.68,"h":31.69,"l":31.63,"n":441,"o":31.66,"t":"2026-10-19T17:45:00Z","v":23393,"vw":31.665315},{"c":31.75,"h":31.78,"l":31.665,"n":567,"o":31.69,"t":"2026-10-19T18:00:00Z","v":24717,"vw":31.718157},{"c":31.7,"h":31.78,"l":31.68,"n":677,"o":31.76,"t":"2026-10-19T18:15:00Z","v":44790,"vw":31.707297},{"c":31.75,"h":31.765,"l":31.67,"n":550,"o":31.7,"t":"2026-10-19T18:30:00Z","v":19429,"vw":31.713794},{"c":31.76,"h":31.855,"l":31.72,"n":825,"o":31.75,"t":"2026-10-19T18:45:00Z","v":36932,"vw":31.787831},{"c":31.67,"h":31.77,"l":31.66,"n":712,"o":31.75,"t":"2026-10-19T19:00:00Z","v":35093,"vw":31.727612},{"c":31.64,"h":31.705,"l":31.58,"n":1154,"o":31.68,"t":"2026-10-19T19:15:00Z","v":58188,"vw":31.636951},{"c":31.69,"h":31.73,"l":31.62,"n":1252,"o":31.63,"t":"2026-10-19T19:30:00Z","v":60828,"vw":31.683159},{"c":31.485,"h":31.7093,"l":31.435,"n":3768,"o":31.69,"t":"2026-10-19T19:45:00Z","v":211744,"vw":31.522276},{"c":31.85,"h":31.85,"l":31.49,"n":37,"o":31.49,"t":"2026-10-19T20:00:00Z","v":195912,"vw":31.490195},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-19T20:30:00Z","v":250,"vw":32.1},{"c":31.3662,"h":31.3662,"l":31.3662,"n":1,"o":31.3662,"t":"2026-10-19T21:45:00Z","v":800,"vw":31.3662},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-10-20T09:15:00Z","v":101,"vw":31.33},{"c":31.33,"h":31.33,"l":30.8,"n":1100,"o":31.165,"t":"2026-10-20T13:30:00Z","v":64368,"vw":31.126084},{"c":31.39,"h":31.41,"l":31.145,"n":868,"o":31.33,"t":"2026-10-20T13:45:00Z","v":56289,"vw":31.289531},{"c":31.395,"h":31.395,"l":31.18,"n":926,"o":31.37,"t":"2026-10-20T14:00:00Z","v":52145,"vw":31.304154},{"c":31.97,"h":32,"l":31.39,"n":1042,"o":31.39,"t":"2026-10-20T14:15:00Z","v":52494,"vw":31.763697},{"c":32.13,"h":32.26,"l":31.92,"n":1049,"o":32.04,"t":"2026-10-20T14:30:00Z","v":59855,"vw":32.049542},{"c":31.975,"h":32.12,"l":31.86,"n":905,"o":32.12,"t":"2026-10-20T14:45:00Z","v":45147,"vw":31.952561},{"c":31.81,"h":32.07,"l":31.76,"n":1190,"o":31.96,"t":"2026-10-20T15:00:00Z","v":61833,"vw":31.96747},{"c":31.77,"h":31.875,"l":31.74,"n":854,"o":31.83,"t":"2026-10-20T15:15:00Z","v":40498,"vw":31.807585},{"c":31.72,"h":31.785,"l":31.62,"n":946,"o":31.785,"t":"2026-10-20T15:30:00Z","v":52548,"vw":31.687032},{"c":31.635,"h":31.73,"l":31.62,"n":484,"o":31.72,"t":"2026-10-20T15:45:00Z","v":24191,"vw":31.659631},{"c":31.605,"h":31.693,"l":31.565,"n":524,"o":31.65,"t":"2026-10-20T16:00:00Z","v":25504,"vw":31.612322},{"c":31.6,"h":31.64,"l":31.48,"n":616,"o":31.61,"t":"2026-10-20T16:15:00Z","v":33231,"vw":31.557794},{"c":31.575,"h":31.65,"l":31.57,"n":551,"o":31.6,"t":"2026-10-20T16:30:00Z","v":28019,"vw":31.60886},{"c":31.47,"h":31.635,"l":31.47,"n":547,"o":31.59,"t":"2026-10-20T16:45:00Z","v":25245,"vw":31.553263},{"c":31.47,"h":31.5,"l":31.42,"n":548,"o":31.49,"t":"2026-10-20T17:00:00Z","v":23753,"vw":31.44537},{"c":31.54,"h":31.545,"l":31.46,"n":662,"o":31.47,"t":"2026-10-20T17:15:00Z","v":37038,"vw":31.510672},{"c":31.55,"h":31.6,"l":31.51,"n":520,"o":31.54,"t":"2026-10-20T17:30:00Z","v":21864,"vw":31.556957},{"c":31.59,"h":31.595,"l":31.53,"n":485,"o":31.55,"t":"2026-10-20T17:45:00Z","v":22975,"vw":31.565967},{"c":31.62,"h":31.65,"l":31.59,"n":550,"o":31.6,"t":"2026-10-20T18:00:00Z","v":31189,"vw":31.617178},{"c":31.53,"h":31.6,"l":31.51,"n":629,"o":31.6,"t":"2026-10-20T18:15:00Z","v":27441,"vw":31.555018},{"c":31.49,"h":31.54,"l":31.48,"n":584,"o":31.53,"t":"2026-10-20T18:30:00Z","v":22123,"vw":31.513338},{"c":31.54,"h":31.55,"l":31.46,"n":523,"o":31.48,"t":"2026-10-20T18:45:00Z","v":25143,"vw":31.517371},{"c":31.535,"h":31.58,"l":31.51,"n":797,"o":31.55,"t":"2026-10-20T19:00:00Z","v":37828,"vw":31.547561},{"c":31.485,"h":31.53,"l":31.4,"n":912,"o":31.53,"t":"2026-10-20T19:15:00Z","v":40971,"vw":31.470204},{"c":31.405,"h":31.48,"l":31.36,"n":1087,"o":31.48,"t":"2026-10-20T19:30:00Z","v":56027,"vw":31.400274},{"c":31.27,"h":31.43,"l":31.205,"n":2701,"o":31.41,"t":"2026-10-20T19:45:00Z","v":187900,"vw":31.284306},{"c":31.27,"h":31.27,"l":31.27,"n":33,"o":31.27,"t":"2026-10-20T20:00:00Z","v":209814,"vw":31.27},{"c":31.23,"h":31.23,"l":31.2,"n":11,"o":31.2,"t":"2026-10-21T08:30:00Z","v":446,"vw":31.213211},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-21T10:00:00Z","v":320,"vw":31.28},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-21T12:15:00Z","v":200,"vw":31.85},{"c":31.92,"h":31.92,"l":31.82,"n":2,"o":31.82,"t":"2026-10-21T12:30:00Z","v":356,"vw":31.86382},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-21T13:00:00Z","v":100,"vw":31.59},{"c":31.46,"h":31.66,"l":31.21,"n":630,"o":31.59,"t":"2026-10-21T13:30:00Z","v":38446,"vw":31.476827},{"c":31.37,"h":31.57,"l":31.37,"n":581,"o":31.41,"t":"2026-10-21T13:45:00Z","v":32640,"vw":31.502993},{"c":31.31,"h":31.42,"l":31.25,"n":490,"o":31.34,"t":"2026-10-21T14:00:00Z","v":28936,"vw":31.336937},{"c":31.35,"h":31.385,"l":31.3,"n":456,"o":31.31,"t":"2026-10-21T14:15:00Z","v":22083,"vw":31.326764},{"c":31.15,"h":31.38,"l":31.15,"n":453,"o":31.34,"t":"2026-10-21T14:30:00Z","v":18916,"vw":31.241252},{"c":31.105,"h":31.16,"l":31.075,"n":458,"o":31.13,"t":"2026-10-21T14:45:00Z","v":19813,"vw":31.11704},{"c":31.07,"h":31.12,"l":30.99,"n":947,"o":31.11,"t":"2026-10-21T15:00:00Z","v":56382,"vw":31.058337},{"c":31.33,"h":31.375,"l":31.0701,"n":812,"o":31.09,"t":"2026-10-21T15:15:00Z","v":47678,"vw":31.200862},{"c":31.3,"h":31.42,"l":31.295,"n":900,"o":31.325,"t":"2026-10-21T15:30:00Z","v":60636,"vw":31.364254},{"c":31.23,"h":31.35,"l":31.22,"n":383,"o":31.295,"t":"2026-10-21T15:45:00Z","v":20155,"vw":31.286026},{"c":31.21,"h":31.255,"l":31.17,"n":418,"o":31.24,"t":"2026-10-21T16:00:00Z","v":24027,"vw":31.215353},{"c":31.24,"h":31.26,"l":31.19,"n":359,"o":31.22,"t":"2026-10-21T16:15:00Z","v":20762,"vw":31.231861},{"c":31.32,"h":31.41,"l":31.135,"n":994,"o":31.23,"t":"2026-10-21T16:30:00Z","v":59877,"vw":31.242394},{"c":31.17,"h":31.34,"l":31.17,"n":494,"o":31.31,"t":"2026-10-21T16:45:00Z","v":36233,"vw":31.244774},{"c":31.26,"h":31.26,"l":31.11,"n":565,"o":31.16,"t":"2026-10-21T17:00:00Z","v":37142,"vw":31.160643},{"c":31.23,"h":31.27,"l":31.2,"n":305,"o":31.24,"t":"2026-10-21T17:15:00Z","v":16878,"vw":31.237074},{"c":31.24,"h":31.27,"l":31.21,"n":370,"o":31.22,"t":"2026-10-21T17:30:00Z","v":18511,"vw":31.233296},{"c":31.295,"h":31.32,"l":31.21,"n":373,"o":31.24,"t":"2026-10-21T17:45:00Z","v":17569,"vw":31.259082},{"c":31.345,"h":31.37,"l":31.29,"n":493,"o":31.295,"t":"2026-10-21T18:00:00Z","v":25079,"vw":31.331},{"c":31.25,"h":31.35,"l":31.23,"n":562,"o":31.33,"t":"2026-10-21T18:15:00Z","v":28835,"vw":31.284392},{"c":31.32,"h":31.33,"l":31.2499,"n":475,"o":31.2499,"t":"2026-10-21T18:30:00Z","v":24061,"vw":31.306578},{"c":31,"h":31.32,"l":30.98,"n":929,"o":31.32,"t":"2026-10-21T18:45:00Z","v":45887,"vw":31.139747},{"c":31.07,"h":31.07,"l":30.905,"n":784,"o":30.98,"t":"2026-10-21T19:00:00Z","v":38201,"vw":30.992086},{"c":31.33,"h":31.33,"l":31.06,"n":803,"o":31.07,"t":"2026-10-21T19:15:00Z","v":50068,"vw":31.176986},{"c":31.42,"h":31.52,"l":31.28,"n":1218,"o":31.32,"t":"2026-10-21T19:30:00Z","v":69523,"vw":31.405153},{"c":31.455,"h":31.565,"l":31.41,"n":3341,"o":31.41,"t":"2026-10-21T19:45:00Z","v":224509,"vw":31.455803},{"c":31.42,"h":31.46,"l":31.42,"n":29,"o":31.46,"t":"2026-10-21T20:00:00Z","v":706998,"vw":31.459994},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-21T20:15:00Z","v":201,"vw":31.7},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-10-22T08:00:00Z","v":401,"vw":30.38},{"c":30.29,"h":30.35,"l":30.29,"n":26,"o":30.35,"t":"2026-10-22T10:15:00Z","v":402,"vw":30.32325},{"c":30.58,"h":30.7,"l":30.5,"n":8,"o":30.5,"t":"2026-10-22T11:00:00Z","v":1105,"vw":30.564406},{"c":30.1,"h":30.22,"l":30,"n":116,"o":30.21,"t":"2026-10-22T11:15:00Z","v":6822,"vw":30.109801},{"c":30.1,"h":30.1,"l":30.09,"n":50,"o":30.1,"t":"2026-10-22T11:30:00Z","v":3465,"vw":30.099165},{"c":30.05,"h":30.05,"l":30.04,"n":25,"o":30.05,"t":"2026-10-22T11:45:00Z","v":1953,"vw":30.047834},{"c":30.24,"h":30.24,"l":30.05,"n":12,"o":30.05,"t":"2026-10-22T12:00:00Z","v":3793,"vw":30.060032},{"c":30.25,"h":30.3,"l":30.25,"n":3,"o":30.28,"t":"2026-10-22T12:15:00Z","v":860,"vw":30.27557},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-22T12:45:00Z","v":133,"vw":30.31},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-22T13:00:00Z","v":500,"vw":30.31},{"c":30.05,"h":30.19,"l":30.05,"n":11,"o":30.19,"t":"2026-10-22T13:15:00Z","v":553,"vw":30.126864},{"c":29.92,"h":30.1,"l":29.73,"n":1772,"o":30.07,"t":"2026-10-22T13:30:00Z","v":138800,"vw":29.958656},{"c":29.93,"h":30.04,"l":29.8,"n":1222,"o":29.915,"t":"2026-10-22T13:45:00Z","v":78494,"vw":29.913789},{"c":29.86,"h":29.97,"l":29.75,"n":1668,"o":29.95,"t":"2026-10-22T14:00:00Z","v":91240,"vw":29.865805},{"c":29.6,"h":29.92,"l":29.58,"n":1337,"o":29.85,"t":"2026-10-22T14:15:00Z","v":77455,"vw":29.740794},{"c":29.71,"h":29.745,"l":29.51,"n":1352,"o":29.6198,"t":"2026-10-22T14:30:00Z","v":80574,"vw":29.598507},{"c":29.62,"h":29.725,"l":29.56,"n":1010,"o":29.71,"t":"2026-10-22T14:45:00Z","v":52815,"vw":29.666214},{"c":29.5,"h":29.65,"l":29.47,"n":1421,"o":29.62,"t":"2026-10-22T15:00:00Z","v":78715,"vw":29.553597},{"c":29.59,"h":29.71,"l":29.495,"n":1155,"o":29.5,"t":"2026-10-22T15:15:00Z","v":52989,"vw":29.632675},{"c":29.54,"h":29.64,"l":29.49,"n":1046,"o":29.6,"t":"2026-10-22T15:30:00Z","v":52724,"vw":29.566736},{"c":29.54,"h":29.64,"l":29.51,"n":898,"o":29.55,"t":"2026-10-22T15:45:00Z","v":36461,"vw":29.567066},{"c":29.62,"h":29.625,"l":29.55,"n":1018,"o":29.57,"t":"2026-10-22T16:00:00Z","v":53543,"vw":29.59704},{"c":29.56,"h":29.71,"l":29.535,"n":1015,"o":29.62,"t":"2026-10-22T16:15:00Z","v":61722,"vw":29.616828},{"c":29.395,"h":29.565,"l":29.39,"n":922,"o":29.56,"t":"2026-10-22T16:30:00Z","v":45181,"vw":29.507432},{"c":29.47,"h":29.51,"l":29.29,"n":1254,"o":29.41,"t":"2026-10-22T16:45:00Z","v":52273,"vw":29.380065},{"c":29.41,"h":29.48,"l":29.375,"n":938,"o":29.47,"t":"2026-10-22T17:00:00Z","v":37443,"vw":29.428108},{"c":29.41,"h":29.49,"l":29.35,"n":1142,"o":29.405,"t":"2026-10-22T17:15:00Z","v":49479,"vw":29.406857},{"c":29.51,"h":29.51,"l":29.375,"n":796,"o":29.4,"t":"2026-10-22T17:30:00Z","v":42090,"vw":29.439672},{"c":29.4503,"h":29.52,"l":29.435,"n":1007,"o":29.52,"t":"2026-10-22T17:45:00Z","v":51133,"vw":29.477874},{"c":29.31,"h":29.46,"l":29.29,"n":1045,"o":29.46,"t":"2026-10-22T18:00:00Z","v":55215,"vw":29.366883},{"c":29.38,"h":29.42,"l":29.295,"n":1107,"o":29.31,"t":"2026-10-22T18:15:00Z","v":59479,"vw":29.370876},{"c":29.26,"h":29.37,"l":29.23,"n":1117,"o":29.37,"t":"2026-10-22T18:30:00Z","v":64562,"vw":29.286286},{"c":29.2,"h":29.27,"l":29.1922,"n":1370,"o":29.255,"t":"2026-10-22T18:45:00Z","v":68046,"vw":29.231378},{"c":29.17,"h":29.25,"l":29.085,"n":2340,"o":29.2,"t":"2026-10-22T19:00:00Z","v":137554,"vw":29.157226},{"c":29.26,"h":29.28,"l":29.14,"n":1969,"o":29.17,"t":"2026-10-22T19:15:00Z","v":106500,"vw":29.197106},{"c":29.12,"h":29.26,"l":29.06,"n":1984,"o":29.26,"t":"2026-10-22T19:30:00Z","v":136785,"vw":29.138171},{"c":29.19,"h":29.335,"l":29.07,"n":4454,"o":29.12,"t":"2026-10-22T19:45:00Z","v":425280,"vw":29.215559},{"c":29.1,"h":29.26,"l":29.1,"n":56,"o":29.2,"t":"2026-10-22T20:00:00Z","v":263978,"vw":29.200017},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-10-22T20:15:00Z","v":190,"vw":29.3},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-22T20:30:00Z","v":300,"vw":29.2},{"c":29.26,"h":29.28,"l":29.26,"n":3,"o":29.28,"t":"2026-10-22T21:15:00Z","v":599,"vw":29.27202},{"c":29.6744,"h":29.6744,"l":29.6744,"n":1,"o":29.6744,"t":"2026-10-22T22:15:00Z","v":500,"vw":29.6744}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23151340996168585,"strike":37.81992337164751,"iv":0.6188302681992337,"gamma":0.033548659003831416,"theta":-0.01593256704980843,"vega":0.0145544061302682,"rho":0.0020889229064867845,"breakevenPct":28.22984384388294},{"delta":0.15,"premium":0.3608527131782945,"strike":35.93798449612403,"iv":0.5960589147286821,"gamma":0.04669612403100775,"theta":-0.020422480620155038,"vega":0.01945426356589147,"rho":0.003135314911136264,"breakevenPct":22.323744403601516},{"delta":0.2,"premium":0.5302401746724891,"strike":34.96506550218341,"iv":0.614782096069869,"gamma":0.05446899563318777,"theta":-0.025397816593886464,"vega":0.023401310043668126,"rho":0.0041612336419571475,"breakevenPct":19.615917008788365},{"delta":0.25,"premium":0.6564102564102564,"strike":33.628205128205124,"iv":0.5706794871794871,"gamma":0.0671051282051282,"theta":-0.026835897435897434,"vega":0.026534615384615386,"rho":0.00521224254378319,"breakevenPct":15.536002024018629},{"delta":0.3,"premium":0.7930602006688964,"strike":32.551839464882946,"iv":0.5296434782608695,"gamma":0.07778227424749164,"theta":-0.02729933110367893,"vega":0.028847826086956522,"rho":0.006261178280395758,"breakevenPct":12.369246439866824},{"delta":0.35,"premium":1.0018581081081082,"strike":31.993243243243242,"iv":0.5524885135135135,"gamma":0.08014864864864865,"theta":-0.030506756756756757,"vega":0.03101216216216216,"rho":0.007269512705358085,"breakevenPct":11.190458278352226},{"delta":0.4,"premium":1.187668918918919,"strike":31.31756756756757,"iv":0.5413398648648649,"gamma":0.08501351351351352,"theta":-0.031182432432432433,"vega":0.03222837837837838,"rho":0.008289734590273438,"breakevenPct":9.539658717569646},{"delta":0.45,"premium":1.3707831325301205,"strike":30.680722891566266,"iv":0.5260108433734939,"gamma":0.08959879518072289,"theta":-0.031180722891566266,"vega":0.032991566265060245,"rho":0.00931367055495421,"breakevenPct":8.010628771251941},{"delta":0.5,"premium":1.5515060240963858,"strike":30.07831325301205,"iv":0.5069746987951806,"gamma":0.09393614457831326,"theta":-0.030578313253012048,"vega":0.03335301204819277,"rho":0.010340900137540167,"breakevenPct":6.589583200025727},{"delta":0.55,"premium":1.8333693304535643,"strike":29.53023758099352,"iv":0.5123920086393088,"gamma":0.09172840172786176,"theta":-0.030593952483801295,"vega":0.03288326133909287,"rho":0.011302433399519224,"breakevenPct":5.692472000940491},{"delta":0.6,"premium":2.1311573546180163,"strike":28.989737742303305,"iv":0.5213482326111745,"gamma":0.08851687571265678,"theta":-0.030680501710376284,"vega":0.03227229190421893,"rho":0.01225354197107922,"breakevenPct":4.874555498750857},{"delta":0.65,"premium":2.473232611174459,"strike":28.419612314709234,"iv":0.5240278221208666,"gamma":0.08389885974914481,"theta":-0.02959726339794755,"vega":0.030732953249714937,"rho":0.013171480828466763,"breakevenPct":4.106047387255333},{"delta":0.7,"premium":2.818643586833144,"strike":27.85017026106697,"iv":0.5230483541430193,"gamma":0.0790466515323496,"theta":-0.028080817253121452,"vega":0.028925766174801363,"rho":0.014086988501919064,"breakevenPct":3.3510832498723357},{"delta":0.75,"premium":3.173354143019296,"strike":27.282633371169126,"iv":0.5118678774120318,"gamma":0.07354154370034052,"theta":-0.025356640181611805,"vega":0.026371850170261068,"rho":0.014995718329248878,"breakevenPct":2.6338780706212264},{"delta":0.8,"premium":3.828601694915254,"strike":26.468220338983052,"iv":0.5398552966101695,"gamma":0.062238347457627116,"theta":-0.02378728813559322,"vega":0.023345127118644067,"rho":0.01567867488895638,"breakevenPct":2.0975050342999597},{"delta":0.85,"premium":4.486154776299879,"strike":25.662636033857318,"iv":0.5458519951632407,"gamma":0.04990943168077389,"theta":-0.02052998790810158,"vega":0.019236033857315607,"rho":0.01636208347939164,"breakevenPct":1.5986534189644819},{"delta":0.9,"premium":4.9093712212817415,"strike":25.058041112454656,"iv":0.5036512696493349,"gamma":0.04132418379685611,"theta":-0.015028174123337368,"vega":0.014641112454655384,"rho":0.017223263446549224,"breakevenPct":0.9874246277478146}],"put":[{"delta":0.15,"premium":0.4867996604414261,"strike":24.847198641765704,"iv":0.6795850594227504,"gamma":0.0407483870967742,"theta":-0.022253989813242784,"vega":0.019444312393887945,"rho":-0.003996659086949225,"breakevenPct":17.907694911020002},{"delta":0.2,"premium":0.73,"strike":25.683333333333334,"iv":0.703005,"gamma":0.047325000000000006,"theta":-0.027568333333333334,"vega":0.023306666666666667,"rho":-0.005382566236642183,"breakevenPct":15.909560653852022},{"delta":0.25,"premium":0.9558630393996248,"strike":26.58161350844278,"iv":0.6920302063789868,"gamma":0.05481819887429644,"theta":-0.030663227016885553,"vega":0.02650300187617261,"rho":-0.006758117911095534,"breakevenPct":13.643576722551582},{"delta":0.3,"premium":1.153875,"strike":27.461666666666666,"iv":0.6560245,"gamma":0.06330133333333333,"theta":-0.0316385,"vega":0.029000333333333333,"rho":-0.008113199422023269,"breakevenPct":11.345160587352504},{"delta":0.35,"premium":1.4037698412698412,"strike":28.234126984126984,"iv":0.6378944444444444,"gamma":0.06911071428571429,"theta":-0.03271309523809524,"vega":0.030891666666666668,"rho":-0.009503031642722475,"breakevenPct":9.584162972605528},{"delta":0.4,"premium":1.7675264550264553,"strike":28.895502645502646,"iv":0.6610425925925926,"gamma":0.06970595238095238,"theta":-0.03529246031746032,"vega":0.032280555555555555,"rho":-0.010972193037141028,"breakevenPct":8.58121414257342},{"delta":0.45,"premium":2.153439716312057,"strike":29.597163120567377,"iv":0.6706716312056737,"gamma":0.0702777304964539,"theta":-0.03647631205673759,"vega":0.0329777304964539,"rho":-0.012460147036387592,"breakevenPct":7.5171750591239554},{"delta":0.5,"premium":2.590007656967841,"strike":30.330781010719754,"iv":0.6810840735068913,"gamma":0.06983920367534456,"theta":-0.037198468606431855,"vega":0.03326692189892803,"rho":-0.013985605340565622,"breakevenPct":6.516144037446701},{"delta":0.55,"premium":3.08520642201835,"strike":31.09633027522936,"iv":0.6932967889908256,"gamma":0.06815550458715595,"theta":-0.03741697247706422,"vega":0.033094036697247704,"rho":-0.01555408216048832,"breakevenPct":5.6050877078862165},{"delta":0.6,"premium":3.563035168195719,"strike":31.86085626911315,"iv":0.687715749235474,"gamma":0.06700871559633027,"theta":-0.03596437308868502,"vega":0.03225305810397553,"rho":-0.01711107120264548,"breakevenPct":4.638944339506665},{"delta":0.65,"premium":4.429484304932737,"strike":32.917040358744394,"iv":0.7297091928251123,"gamma":0.060655829596412546,"theta":-0.03643363228699552,"vega":0.030999551569506723,"rho":-0.01896457417352361,"breakevenPct":3.999554990794554},{"delta":0.7,"premium":4.892927864214992,"strike":33.654879773691654,"iv":0.699546251768034,"gamma":0.05911768033946252,"theta":-0.03224328147100425,"vega":0.028935360678925038,"rho":-0.020508929921453797,"breakevenPct":3.0748661827141843},{"delta":0.75,"premium":5.637283950617284,"strike":34.6320987654321,"iv":0.6931674074074073,"gamma":0.0547441975308642,"theta":-0.028672592592592593,"vega":0.026509382716049384,"rho":-0.02227004412554475,"breakevenPct":2.290139599065807},{"delta":0.8,"premium":7.6146825396825495,"strike":36.746031746031754,"iv":0.7812619047619054,"gamma":0.043230952380952335,"theta":-0.028103968253968273,"vega":0.0234015873015873,"rho":-0.02499373970821993,"breakevenPct":1.8300312513506352},{"delta":0.85,"premium":11.151785714285719,"strike":40.41071428571429,"iv":0.929333928571429,"gamma":0.030060714285714277,"theta":-0.027353571428571453,"vega":0.01951071428571429,"rho":-0.028949436646462465,"breakevenPct":1.4001005195435376}]},"raw":{"call":[{"delta":0.1,"premium":0.23151340996168585,"strike":37.81992337164751,"iv":0.6188302681992337,"gamma":0.033548659003831416,"theta":-0.01593256704980843,"vega":0.0145544061302682,"rho":0.0020889229064867845,"breakevenPct":28.22984384388294},{"delta":0.15,"premium":0.3608527131782945,"strike":35.93798449612403,"iv":0.5960589147286821,"gamma":0.04669612403100775,"theta":-0.020422480620155038,"vega":0.01945426356589147,"rho":0.003135314911136264,"breakevenPct":22.323744403601516},{"delta":0.2,"premium":0.5302401746724891,"strike":34.96506550218341,"iv":0.614782096069869,"gamma":0.05446899563318777,"theta":-0.025397816593886464,"vega":0.023401310043668126,"rho":0.0041612336419571475,"breakevenPct":19.615917008788365},{"delta":0.25,"premium":0.6564102564102564,"strike":33.628205128205124,"iv":0.5706794871794871,"gamma":0.0671051282051282,"theta":-0.026835897435897434,"vega":0.026534615384615386,"rho":0.00521224254378319,"breakevenPct":15.536002024018629},{"delta":0.3,"premium":0.7930602006688964,"strike":32.551839464882946,"iv":0.5296434782608695,"gamma":0.07778227424749164,"theta":-0.02729933110367893,"vega":0.028847826086956522,"rho":0.006261178280395758,"breakevenPct":12.369246439866824},{"delta":0.35,"premium":1.0018581081081082,"strike":31.993243243243242,"iv":0.5524885135135135,"gamma":0.08014864864864865,"theta":-0.030506756756756757,"vega":0.03101216216216216,"rho":0.007269512705358085,"breakevenPct":11.190458278352226},{"delta":0.4,"premium":1.187668918918919,"strike":31.31756756756757,"iv":0.5413398648648649,"gamma":0.08501351351351352,"theta":-0.031182432432432433,"vega":0.03222837837837838,"rho":0.008289734590273438,"breakevenPct":9.539658717569646},{"delta":0.45,"premium":1.3707831325301205,"strike":30.680722891566266,"iv":0.5260108433734939,"gamma":0.08959879518072289,"theta":-0.031180722891566266,"vega":0.032991566265060245,"rho":0.00931367055495421,"breakevenPct":8.010628771251941},{"delta":0.5,"premium":1.5515060240963858,"strike":30.07831325301205,"iv":0.5069746987951806,"gamma":0.09393614457831326,"theta":-0.030578313253012048,"vega":0.03335301204819277,"rho":0.010340900137540167,"breakevenPct":6.589583200025727},{"delta":0.55,"premium":1.8333693304535643,"strike":29.53023758099352,"iv":0.5123920086393088,"gamma":0.09172840172786176,"theta":-0.030593952483801295,"vega":0.03288326133909287,"rho":0.011302433399519224,"breakevenPct":5.692472000940491},{"delta":0.6,"premium":2.1311573546180163,"strike":28.989737742303305,"iv":0.5213482326111745,"gamma":0.08851687571265678,"theta":-0.030680501710376284,"vega":0.03227229190421893,"rho":0.01225354197107922,"breakevenPct":4.874555498750857},{"delta":0.65,"premium":2.473232611174459,"strike":28.419612314709234,"iv":0.5240278221208666,"gamma":0.08389885974914481,"theta":-0.02959726339794755,"vega":0.030732953249714937,"rho":0.013171480828466763,"breakevenPct":4.106047387255333},{"delta":0.7,"premium":2.818643586833144,"strike":27.85017026106697,"iv":0.5230483541430193,"gamma":0.0790466515323496,"theta":-0.028080817253121452,"vega":0.028925766174801363,"rho":0.014086988501919064,"breakevenPct":3.3510832498723357},{"delta":0.75,"premium":3.173354143019296,"strike":27.282633371169126,"iv":0.5118678774120318,"gamma":0.07354154370034052,"theta":-0.025356640181611805,"vega":0.026371850170261068,"rho":0.014995718329248878,"breakevenPct":2.6338780706212264},{"delta":0.8,"premium":3.828601694915254,"strike":26.468220338983052,"iv":0.5398552966101695,"gamma":0.062238347457627116,"theta":-0.02378728813559322,"vega":0.023345127118644067,"rho":0.01567867488895638,"breakevenPct":2.0975050342999597},{"delta":0.85,"premium":4.486154776299879,"strike":25.662636033857318,"iv":0.5458519951632407,"gamma":0.04990943168077389,"theta":-0.02052998790810158,"vega":0.019236033857315607,"rho":0.01636208347939164,"breakevenPct":1.5986534189644819},{"delta":0.9,"premium":4.9093712212817415,"strike":25.058041112454656,"iv":0.5036512696493349,"gamma":0.04132418379685611,"theta":-0.015028174123337368,"vega":0.014641112454655384,"rho":0.017223263446549224,"breakevenPct":0.9874246277478146}],"put":[{"delta":0.15,"premium":0.4867996604414261,"strike":24.847198641765704,"iv":0.6795850594227504,"gamma":0.0407483870967742,"theta":-0.022253989813242784,"vega":0.019444312393887945,"rho":-0.003996659086949225,"breakevenPct":17.907694911020002},{"delta":0.2,"premium":0.73,"strike":25.683333333333334,"iv":0.703005,"gamma":0.047325000000000006,"theta":-0.027568333333333334,"vega":0.023306666666666667,"rho":-0.005382566236642183,"breakevenPct":15.909560653852022},{"delta":0.25,"premium":0.9558630393996248,"strike":26.58161350844278,"iv":0.6920302063789868,"gamma":0.05481819887429644,"theta":-0.030663227016885553,"vega":0.02650300187617261,"rho":-0.006758117911095534,"breakevenPct":13.643576722551582},{"delta":0.3,"premium":1.153875,"strike":27.461666666666666,"iv":0.6560245,"gamma":0.06330133333333333,"theta":-0.0316385,"vega":0.029000333333333333,"rho":-0.008113199422023269,"breakevenPct":11.345160587352504},{"delta":0.35,"premium":1.4037698412698412,"strike":28.234126984126984,"iv":0.6378944444444444,"gamma":0.06911071428571429,"theta":-0.03271309523809524,"vega":0.030891666666666668,"rho":-0.009503031642722475,"breakevenPct":9.584162972605528},{"delta":0.4,"premium":1.7675264550264553,"strike":28.895502645502646,"iv":0.6610425925925926,"gamma":0.06970595238095238,"theta":-0.03529246031746032,"vega":0.032280555555555555,"rho":-0.010972193037141028,"breakevenPct":8.58121414257342},{"delta":0.45,"premium":2.153439716312057,"strike":29.597163120567377,"iv":0.6706716312056737,"gamma":0.0702777304964539,"theta":-0.03647631205673759,"vega":0.0329777304964539,"rho":-0.012460147036387592,"breakevenPct":7.5171750591239554},{"delta":0.5,"premium":2.590007656967841,"strike":30.330781010719754,"iv":0.6810840735068913,"gamma":0.06983920367534456,"theta":-0.037198468606431855,"vega":0.03326692189892803,"rho":-0.013985605340565622,"breakevenPct":6.516144037446701},{"delta":0.55,"premium":3.08520642201835,"strike":31.09633027522936,"iv":0.6932967889908256,"gamma":0.06815550458715595,"theta":-0.03741697247706422,"vega":0.033094036697247704,"rho":-0.01555408216048832,"breakevenPct":5.6050877078862165},{"delta":0.6,"premium":3.563035168195719,"strike":31.86085626911315,"iv":0.687715749235474,"gamma":0.06700871559633027,"theta":-0.03596437308868502,"vega":0.03225305810397553,"rho":-0.01711107120264548,"breakevenPct":4.638944339506665},{"delta":0.65,"premium":4.429484304932737,"strike":32.917040358744394,"iv":0.7297091928251123,"gamma":0.060655829596412546,"theta":-0.03643363228699552,"vega":0.030999551569506723,"rho":-0.01896457417352361,"breakevenPct":3.999554990794554},{"delta":0.7,"premium":4.892927864214992,"strike":33.654879773691654,"iv":0.699546251768034,"gamma":0.05911768033946252,"theta":-0.03224328147100425,"vega":0.028935360678925038,"rho":-0.020508929921453797,"breakevenPct":3.0748661827141843},{"delta":0.75,"premium":5.637283950617284,"strike":34.6320987654321,"iv":0.6931674074074073,"gamma":0.0547441975308642,"theta":-0.028672592592592593,"vega":0.026509382716049384,"rho":-0.02227004412554475,"breakevenPct":2.290139599065807},{"delta":0.8,"premium":7.6146825396825495,"strike":36.746031746031754,"iv":0.7812619047619054,"gamma":0.043230952380952335,"theta":-0.028103968253968273,"vega":0.0234015873015873,"rho":-0.02499373970821993,"breakevenPct":1.8300312513506352},{"delta":0.85,"premium":11.151785714285719,"strike":40.41071428571429,"iv":0.929333928571429,"gamma":0.030060714285714277,"theta":-0.027353571428571453,"vega":0.01951071428571429,"rho":-0.028949436646462465,"breakevenPct":1.4001005195435376}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}