{"symbol":"THRM","url":"https://intraalpha.com/companies/THRM","capturedAt":"2026-10-22T22:59:03.714Z","state":"ready","quote":{"symbol":"THRM","last_price":26.15,"prev_close":28.44,"regular_close":26.15,"change":-2.29,"change_pct":-8.052,"regular_change":-2.29,"regular_change_pct":-8.052,"extended_change":0,"extended_change_pct":0,"bid":25.75,"ask":28.42,"bid_size":200,"ask_size":200,"volume":3540155,"vwap":26.392827,"open":27.02,"high":28.17,"low":25.3101,"close":26.15,"trade_count":42433,"last_trade_at":"2026-10-22T22:55:54.917645245Z","last_quote_at":"2026-10-22T22:55:54.809488914Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","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":"THRM","fetched_at":"2026-10-22T22:59:03.321752+00:00","name":"Gentherm Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Gentherm Incorporated designs, develops, manufactures and markets thermal management technologies. The company is headquartered in Northville, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1549268000,"ebitda":144747000,"pe_ratio":34.27,"peg_ratio":1.018,"book_value":23.55,"dividend_per_share":0,"dividend_yield":0,"eps":0.83,"revenue_ttm":1579530000,"gross_profit_ttm":379603000,"profit_margin":0.0168,"operating_margin_ttm":0.071,"return_on_assets_ttm":0.0389,"return_on_equity_ttm":0.0374,"quarterly_earnings_growth":7.98,"quarterly_revenue_growth":0.11,"analyst_target_price":46.62,"analyst_number":2,"beta":1.368,"fifty_two_week_high":45.37,"fifty_two_week_low":25.31,"fifty_day_ma":36.23,"two_hundred_day_ma":34.24,"shares_outstanding":54475000,"forward_pe":11.09,"price_to_sales":0.981,"price_to_book":1.498,"ev_to_revenue":0.757,"ev_to_ebitda":10.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:03.321752+00:00"},"optionObservedAt":"2026-10-22T19:55:01.325Z","bars":[{"c":30.33,"h":30.33,"l":30.33,"n":6,"o":30.33,"t":"2026-10-15T10:40:00Z","v":216,"vw":30.33},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-15T11:00:00Z","v":400,"vw":30.46},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-15T11:45:00Z","v":200,"vw":30.87},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-15T13:25:00Z","v":526,"vw":30.73},{"c":30.51,"h":31.08,"l":30.26,"n":233,"o":30.68,"t":"2026-10-15T13:30:00Z","v":15680,"vw":30.646687},{"c":30.605,"h":30.615,"l":30.31,"n":208,"o":30.57,"t":"2026-10-15T13:35:00Z","v":16211,"vw":30.552254},{"c":30.395,"h":30.7,"l":30.2201,"n":240,"o":30.535,"t":"2026-10-15T13:40:00Z","v":19948,"vw":30.495627},{"c":30.57,"h":30.58,"l":30.28,"n":195,"o":30.52,"t":"2026-10-15T13:45:00Z","v":16703,"vw":30.473262},{"c":30.27,"h":30.5,"l":30.23,"n":149,"o":30.41,"t":"2026-10-15T13:50:00Z","v":13010,"vw":30.392741},{"c":30.16,"h":30.31,"l":30.14,"n":265,"o":30.21,"t":"2026-10-15T13:55:00Z","v":26429,"vw":30.203467},{"c":30.17,"h":30.31,"l":30.17,"n":849,"o":30.215,"t":"2026-10-15T14:00:00Z","v":58449,"vw":30.254214},{"c":30.13,"h":30.18,"l":30.06,"n":371,"o":30.16,"t":"2026-10-15T14:05:00Z","v":27492,"vw":30.12262},{"c":30.19,"h":30.435,"l":30.1,"n":643,"o":30.14,"t":"2026-10-15T14:10:00Z","v":48950,"vw":30.226468},{"c":30.02,"h":30.2,"l":29.96,"n":481,"o":30.19,"t":"2026-10-15T14:15:00Z","v":40868,"vw":30.085455},{"c":29.625,"h":30.02,"l":29.59,"n":874,"o":30,"t":"2026-10-15T14:20:00Z","v":75829,"vw":29.78572},{"c":29.721,"h":29.775,"l":29.62,"n":457,"o":29.63,"t":"2026-10-15T14:25:00Z","v":38113,"vw":29.697206},{"c":29.785,"h":29.81,"l":29.61,"n":689,"o":29.72,"t":"2026-10-15T14:30:00Z","v":58672,"vw":29.708086},{"c":29.77,"h":29.92,"l":29.73,"n":302,"o":29.83,"t":"2026-10-15T14:35:00Z","v":32816,"vw":29.835977},{"c":29.93,"h":29.95,"l":29.75,"n":217,"o":29.785,"t":"2026-10-15T14:40:00Z","v":12201,"vw":29.859992},{"c":30.15,"h":30.165,"l":29.9,"n":388,"o":29.93,"t":"2026-10-15T14:45:00Z","v":40480,"vw":30.042855},{"c":30.015,"h":30.11,"l":29.99,"n":259,"o":30.11,"t":"2026-10-15T14:50:00Z","v":21684,"vw":30.028802},{"c":30.19,"h":30.26,"l":30.035,"n":326,"o":30.035,"t":"2026-10-15T14:55:00Z","v":32504,"vw":30.119835},{"c":30.07,"h":30.22,"l":30.07,"n":272,"o":30.15,"t":"2026-10-15T15:00:00Z","v":15637,"vw":30.159399},{"c":30.09,"h":30.19,"l":30.03,"n":303,"o":30.06,"t":"2026-10-15T15:05:00Z","v":31838,"vw":30.084951},{"c":30.1905,"h":30.215,"l":30.09,"n":244,"o":30.13,"t":"2026-10-15T15:10:00Z","v":22808,"vw":30.144758},{"c":30.15,"h":30.22,"l":30.13,"n":338,"o":30.205,"t":"2026-10-15T15:15:00Z","v":25620,"vw":30.169366},{"c":30.14,"h":30.19,"l":30.14,"n":104,"o":30.15,"t":"2026-10-15T15:20:00Z","v":7057,"vw":30.158932},{"c":30.125,"h":30.165,"l":30.11,"n":205,"o":30.165,"t":"2026-10-15T15:25:00Z","v":12588,"vw":30.140447},{"c":30.08,"h":30.17,"l":30.07,"n":164,"o":30.125,"t":"2026-10-15T15:30:00Z","v":13997,"vw":30.10272},{"c":30.09,"h":30.1,"l":30.02,"n":417,"o":30.085,"t":"2026-10-15T15:35:00Z","v":57012,"vw":30.054543},{"c":30,"h":30.135,"l":29.98,"n":310,"o":30.09,"t":"2026-10-15T15:40:00Z","v":29077,"vw":30.060842},{"c":30.13,"h":30.165,"l":29.97,"n":307,"o":30,"t":"2026-10-15T15:45:00Z","v":19484,"vw":30.094748},{"c":30,"h":30.12,"l":30,"n":137,"o":30.11,"t":"2026-10-15T15:50:00Z","v":10035,"vw":30.092786},{"c":30.005,"h":30.05,"l":29.97,"n":254,"o":30.01,"t":"2026-10-15T15:55:00Z","v":21998,"vw":30.024373},{"c":29.94,"h":30.01,"l":29.94,"n":122,"o":29.99,"t":"2026-10-15T16:00:00Z","v":6405,"vw":29.98918},{"c":29.975,"h":29.99,"l":29.9,"n":238,"o":29.94,"t":"2026-10-15T16:05:00Z","v":13859,"vw":29.961768},{"c":30.085,"h":30.12,"l":29.995,"n":284,"o":30,"t":"2026-10-15T16:10:00Z","v":26820,"vw":30.067705},{"c":30.03,"h":30.17,"l":30.03,"n":458,"o":30.085,"t":"2026-10-15T16:15:00Z","v":42095,"vw":30.118464},{"c":29.915,"h":30.025,"l":29.86,"n":154,"o":29.98,"t":"2026-10-15T16:20:00Z","v":11338,"vw":29.958906},{"c":29.9,"h":29.915,"l":29.87,"n":170,"o":29.915,"t":"2026-10-15T16:25:00Z","v":8355,"vw":29.89467},{"c":29.86,"h":29.88,"l":29.83,"n":123,"o":29.88,"t":"2026-10-15T16:30:00Z","v":5167,"vw":29.865573},{"c":29.87,"h":29.95,"l":29.87,"n":146,"o":29.87,"t":"2026-10-15T16:35:00Z","v":6780,"vw":29.898304},{"c":29.83,"h":29.875,"l":29.79,"n":226,"o":29.875,"t":"2026-10-15T16:40:00Z","v":12540,"vw":29.839046},{"c":29.88,"h":29.98,"l":29.84,"n":364,"o":29.84,"t":"2026-10-15T16:45:00Z","v":56544,"vw":29.912038},{"c":29.82,"h":29.86,"l":29.73,"n":144,"o":29.86,"t":"2026-10-15T16:50:00Z","v":6512,"vw":29.792038},{"c":29.785,"h":29.84,"l":29.74,"n":139,"o":29.825,"t":"2026-10-15T16:55:00Z","v":12230,"vw":29.808215},{"c":29.765,"h":29.77,"l":29.74,"n":84,"o":29.74,"t":"2026-10-15T17:00:00Z","v":4912,"vw":29.754834},{"c":29.76,"h":29.775,"l":29.76,"n":54,"o":29.775,"t":"2026-10-15T17:05:00Z","v":1474,"vw":29.769},{"c":29.75,"h":29.795,"l":29.75,"n":118,"o":29.775,"t":"2026-10-15T17:10:00Z","v":10421,"vw":29.778834},{"c":29.81,"h":29.81,"l":29.77,"n":196,"o":29.775,"t":"2026-10-15T17:15:00Z","v":13474,"vw":29.798622},{"c":29.87,"h":29.91,"l":29.8,"n":226,"o":29.82,"t":"2026-10-15T17:20:00Z","v":17093,"vw":29.838388},{"c":29.865,"h":29.89,"l":29.84,"n":201,"o":29.86,"t":"2026-10-15T17:25:00Z","v":12864,"vw":29.869625},{"c":29.915,"h":29.92,"l":29.86,"n":127,"o":29.865,"t":"2026-10-15T17:30:00Z","v":11918,"vw":29.891492},{"c":29.945,"h":29.96,"l":29.915,"n":190,"o":29.915,"t":"2026-10-15T17:35:00Z","v":10086,"vw":29.940201},{"c":30.03,"h":30.07,"l":29.94,"n":289,"o":29.94,"t":"2026-10-15T17:40:00Z","v":22846,"vw":30.005764},{"c":30.05,"h":30.07,"l":30,"n":175,"o":30.01,"t":"2026-10-15T17:45:00Z","v":20887,"vw":30.035116},{"c":30.06,"h":30.1,"l":30.03,"n":201,"o":30.04,"t":"2026-10-15T17:50:00Z","v":20169,"vw":30.063579},{"c":30.16,"h":30.3,"l":30.03,"n":227,"o":30.06,"t":"2026-10-15T17:55:00Z","v":13239,"vw":30.163598},{"c":30.23,"h":30.27,"l":30.2,"n":128,"o":30.2,"t":"2026-10-15T18:00:00Z","v":6503,"vw":30.237165},{"c":30.295,"h":30.33,"l":30.22,"n":118,"o":30.245,"t":"2026-10-15T18:05:00Z","v":7409,"vw":30.25727},{"c":30.05,"h":30.295,"l":30.04,"n":207,"o":30.295,"t":"2026-10-15T18:10:00Z","v":14884,"vw":30.101027},{"c":30.03,"h":30.075,"l":30.01,"n":171,"o":30.05,"t":"2026-10-15T18:15:00Z","v":7810,"vw":30.036093},{"c":29.95,"h":30.06,"l":29.95,"n":270,"o":30.01,"t":"2026-10-15T18:20:00Z","v":19464,"vw":29.999147},{"c":29.87,"h":29.97,"l":29.85,"n":204,"o":29.97,"t":"2026-10-15T18:25:00Z","v":12894,"vw":29.912166},{"c":29.85,"h":29.88,"l":29.85,"n":137,"o":29.87,"t":"2026-10-15T18:30:00Z","v":7967,"vw":29.86747},{"c":29.95,"h":29.95,"l":29.85,"n":238,"o":29.86,"t":"2026-10-15T18:35:00Z","v":16155,"vw":29.87228},{"c":29.935,"h":29.98,"l":29.9,"n":185,"o":29.94,"t":"2026-10-15T18:40:00Z","v":9825,"vw":29.939683},{"c":29.99,"h":30.03,"l":29.92,"n":216,"o":29.92,"t":"2026-10-15T18:45:00Z","v":11155,"vw":29.978526},{"c":29.93,"h":29.9665,"l":29.89,"n":182,"o":29.96,"t":"2026-10-15T18:50:00Z","v":12432,"vw":29.938846},{"c":29.97,"h":29.97,"l":29.86,"n":459,"o":29.91,"t":"2026-10-15T18:55:00Z","v":30737,"vw":29.902189},{"c":29.945,"h":30.01,"l":29.945,"n":206,"o":29.97,"t":"2026-10-15T19:00:00Z","v":9720,"vw":29.98061},{"c":29.905,"h":29.95,"l":29.89,"n":259,"o":29.945,"t":"2026-10-15T19:05:00Z","v":14127,"vw":29.923608},{"c":29.94,"h":29.95,"l":29.92,"n":179,"o":29.92,"t":"2026-10-15T19:10:00Z","v":7895,"vw":29.938607},{"c":29.965,"h":29.98,"l":29.94,"n":189,"o":29.94,"t":"2026-10-15T19:15:00Z","v":8136,"vw":29.964407},{"c":29.9,"h":29.97,"l":29.9,"n":266,"o":29.965,"t":"2026-10-15T19:20:00Z","v":14169,"vw":29.934498},{"c":29.88,"h":29.905,"l":29.85,"n":300,"o":29.9,"t":"2026-10-15T19:25:00Z","v":18563,"vw":29.879073},{"c":29.89,"h":29.91,"l":29.8,"n":441,"o":29.88,"t":"2026-10-15T19:30:00Z","v":30578,"vw":29.851483},{"c":29.85,"h":29.9,"l":29.83,"n":421,"o":29.87,"t":"2026-10-15T19:35:00Z","v":36460,"vw":29.874773},{"c":29.86,"h":29.91,"l":29.81,"n":550,"o":29.86,"t":"2026-10-15T19:40:00Z","v":37191,"vw":29.875125},{"c":29.77,"h":29.86,"l":29.72,"n":495,"o":29.855,"t":"2026-10-15T19:45:00Z","v":32100,"vw":29.809612},{"c":29.76,"h":29.77,"l":29.69,"n":934,"o":29.75,"t":"2026-10-15T19:50:00Z","v":55679,"vw":29.735736},{"c":29.79,"h":29.9,"l":29.76,"n":2054,"o":29.78,"t":"2026-10-15T19:55:00Z","v":157857,"vw":29.80349},{"c":29.81,"h":29.92,"l":29.81,"n":33,"o":29.81,"t":"2026-10-15T20:00:00Z","v":162310,"vw":29.810806},{"c":29.87,"h":30.255,"l":29.7,"n":128,"o":29.98,"t":"2026-10-16T13:30:00Z","v":16586,"vw":29.980459},{"c":29.835,"h":30.01,"l":29.7,"n":146,"o":30.01,"t":"2026-10-16T13:35:00Z","v":7434,"vw":29.891224},{"c":29.827,"h":29.96,"l":29.7,"n":341,"o":29.9,"t":"2026-10-16T13:40:00Z","v":39199,"vw":29.869704},{"c":29.78,"h":29.85,"l":29.73,"n":210,"o":29.832,"t":"2026-10-16T13:45:00Z","v":16296,"vw":29.796592},{"c":29.77,"h":29.865,"l":29.55,"n":351,"o":29.855,"t":"2026-10-16T13:50:00Z","v":30156,"vw":29.706529},{"c":29.742,"h":29.835,"l":29.707,"n":85,"o":29.707,"t":"2026-10-16T13:55:00Z","v":4445,"vw":29.759121},{"c":29.7,"h":29.817,"l":29.7,"n":135,"o":29.74,"t":"2026-10-16T14:00:00Z","v":6203,"vw":29.763059},{"c":29.72,"h":29.72,"l":29.69,"n":52,"o":29.7,"t":"2026-10-16T14:05:00Z","v":1889,"vw":29.702167},{"c":29.7,"h":29.74,"l":29.7,"n":82,"o":29.74,"t":"2026-10-16T14:10:00Z","v":2480,"vw":29.725119},{"c":29.722,"h":29.75,"l":29.7,"n":45,"o":29.745,"t":"2026-10-16T14:15:00Z","v":1631,"vw":29.732801},{"c":29.7,"h":29.88,"l":29.66,"n":257,"o":29.75,"t":"2026-10-16T14:20:00Z","v":15635,"vw":29.723291},{"c":29.835,"h":29.835,"l":29.7,"n":131,"o":29.7,"t":"2026-10-16T14:25:00Z","v":4668,"vw":29.771014},{"c":30.13,"h":30.135,"l":29.76,"n":583,"o":29.835,"t":"2026-10-16T14:30:00Z","v":108135,"vw":29.887766},{"c":30.145,"h":30.145,"l":30.01,"n":181,"o":30.01,"t":"2026-10-16T14:35:00Z","v":6060,"vw":30.05302},{"c":30.04,"h":30.15,"l":30.04,"n":71,"o":30.145,"t":"2026-10-16T14:40:00Z","v":2525,"vw":30.096125},{"c":30.03,"h":30.11,"l":30.01,"n":138,"o":30.1,"t":"2026-10-16T14:45:00Z","v":5654,"vw":30.04612},{"c":29.91,"h":30.06,"l":29.91,"n":132,"o":30.055,"t":"2026-10-16T14:50:00Z","v":3592,"vw":29.997076},{"c":29.88,"h":29.965,"l":29.86,"n":151,"o":29.91,"t":"2026-10-16T14:55:00Z","v":9646,"vw":29.90317},{"c":29.885,"h":29.925,"l":29.83,"n":112,"o":29.925,"t":"2026-10-16T15:00:00Z","v":3183,"vw":29.868182},{"c":29.865,"h":29.93,"l":29.81,"n":115,"o":29.92,"t":"2026-10-16T15:05:00Z","v":4372,"vw":29.869643},{"c":29.78,"h":29.919,"l":29.78,"n":109,"o":29.82,"t":"2026-10-16T15:10:00Z","v":3890,"vw":29.857296},{"c":29.725,"h":29.78,"l":29.7,"n":115,"o":29.78,"t":"2026-10-16T15:15:00Z","v":3099,"vw":29.739506},{"c":29.72,"h":29.76,"l":29.695,"n":71,"o":29.695,"t":"2026-10-16T15:20:00Z","v":2549,"vw":29.717934},{"c":29.59,"h":29.745,"l":29.59,"n":466,"o":29.7,"t":"2026-10-16T15:25:00Z","v":25232,"vw":29.690467},{"c":29.67,"h":29.67,"l":29.62,"n":94,"o":29.62,"t":"2026-10-16T15:30:00Z","v":3259,"vw":29.648039},{"c":29.58,"h":29.67,"l":29.58,"n":162,"o":29.67,"t":"2026-10-16T15:35:00Z","v":4231,"vw":29.611906},{"c":29.46,"h":29.59,"l":29.46,"n":110,"o":29.59,"t":"2026-10-16T15:40:00Z","v":3255,"vw":29.534277},{"c":29.585,"h":29.585,"l":29.45,"n":96,"o":29.45,"t":"2026-10-16T15:45:00Z","v":3949,"vw":29.48179},{"c":29.535,"h":29.5473,"l":29.47,"n":130,"o":29.54,"t":"2026-10-16T15:50:00Z","v":4404,"vw":29.508046},{"c":29.45,"h":29.51,"l":29.45,"n":128,"o":29.5,"t":"2026-10-16T15:55:00Z","v":7225,"vw":29.464509},{"c":29.46,"h":29.5499,"l":29.43,"n":174,"o":29.505,"t":"2026-10-16T16:00:00Z","v":6586,"vw":29.478244},{"c":29.54,"h":29.54,"l":29.5,"n":100,"o":29.51,"t":"2026-10-16T16:05:00Z","v":3208,"vw":29.523363},{"c":29.45,"h":29.555,"l":29.45,"n":114,"o":29.555,"t":"2026-10-16T16:10:00Z","v":4524,"vw":29.506928},{"c":29.28,"h":29.47,"l":29.28,"n":209,"o":29.45,"t":"2026-10-16T16:15:00Z","v":24916,"vw":29.451761},{"c":29.26,"h":29.325,"l":29.26,"n":92,"o":29.31,"t":"2026-10-16T16:20:00Z","v":3000,"vw":29.294509},{"c":29.22,"h":29.25,"l":29.16,"n":164,"o":29.25,"t":"2026-10-16T16:25:00Z","v":8766,"vw":29.211086},{"c":29.18,"h":29.25,"l":29.14,"n":338,"o":29.22,"t":"2026-10-16T16:30:00Z","v":33640,"vw":29.196187},{"c":29.21,"h":29.215,"l":29.18,"n":91,"o":29.215,"t":"2026-10-16T16:35:00Z","v":1705,"vw":29.196667},{"c":29.335,"h":29.335,"l":29.205,"n":149,"o":29.205,"t":"2026-10-16T16:40:00Z","v":8316,"vw":29.248544},{"c":29.3,"h":29.33,"l":29.235,"n":139,"o":29.33,"t":"2026-10-16T16:45:00Z","v":5793,"vw":29.263908},{"c":29.235,"h":29.3,"l":29.21,"n":146,"o":29.26,"t":"2026-10-16T16:50:00Z","v":7193,"vw":29.253714},{"c":29.225,"h":29.27,"l":29.2151,"n":119,"o":29.235,"t":"2026-10-16T16:55:00Z","v":2163,"vw":29.228687},{"c":29.065,"h":29.225,"l":29.03,"n":268,"o":29.225,"t":"2026-10-16T17:00:00Z","v":14189,"vw":29.107184},{"c":29.185,"h":29.25,"l":29.06,"n":151,"o":29.06,"t":"2026-10-16T17:05:00Z","v":9149,"vw":29.165401},{"c":29.26,"h":29.26,"l":29.14,"n":214,"o":29.185,"t":"2026-10-16T17:10:00Z","v":15169,"vw":29.202854},{"c":29.22,"h":29.26,"l":29.17,"n":180,"o":29.21,"t":"2026-10-16T17:15:00Z","v":7631,"vw":29.224173},{"c":29.15,"h":29.22,"l":29.1,"n":295,"o":29.22,"t":"2026-10-16T17:20:00Z","v":12898,"vw":29.164095},{"c":29.57,"h":29.57,"l":29.145,"n":183,"o":29.145,"t":"2026-10-16T17:25:00Z","v":16264,"vw":29.293476},{"c":29.475,"h":29.58,"l":29.4211,"n":175,"o":29.56,"t":"2026-10-16T17:30:00Z","v":13374,"vw":29.492186},{"c":29.41,"h":29.475,"l":29.37,"n":139,"o":29.475,"t":"2026-10-16T17:35:00Z","v":6926,"vw":29.404683},{"c":29.5,"h":29.55,"l":29.395,"n":165,"o":29.395,"t":"2026-10-16T17:40:00Z","v":5514,"vw":29.476893},{"c":29.465,"h":29.505,"l":29.46,"n":71,"o":29.505,"t":"2026-10-16T17:45:00Z","v":3355,"vw":29.483142},{"c":29.3275,"h":29.46,"l":29.3275,"n":164,"o":29.39,"t":"2026-10-16T17:50:00Z","v":7316,"vw":29.396172},{"c":29.3101,"h":29.36,"l":29.3101,"n":65,"o":29.33,"t":"2026-10-16T17:55:00Z","v":2015,"vw":29.339064},{"c":29.335,"h":29.39,"l":29.29,"n":185,"o":29.31,"t":"2026-10-16T18:00:00Z","v":8366,"vw":29.328893},{"c":29.265,"h":29.35,"l":29.21,"n":288,"o":29.35,"t":"2026-10-16T18:05:00Z","v":22964,"vw":29.27716},{"c":29.17,"h":29.265,"l":29.115,"n":200,"o":29.265,"t":"2026-10-16T18:10:00Z","v":9226,"vw":29.197216},{"c":29.1548,"h":29.2,"l":29.14,"n":78,"o":29.19,"t":"2026-10-16T18:15:00Z","v":3021,"vw":29.163223},{"c":29.115,"h":29.175,"l":29.11,"n":174,"o":29.16,"t":"2026-10-16T18:20:00Z","v":8735,"vw":29.140395},{"c":29.155,"h":29.175,"l":29.1,"n":221,"o":29.14,"t":"2026-10-16T18:25:00Z","v":13001,"vw":29.149577},{"c":29.18,"h":29.24,"l":29.13,"n":166,"o":29.17,"t":"2026-10-16T18:30:00Z","v":7485,"vw":29.17378},{"c":29.22,"h":29.22,"l":29.13,"n":101,"o":29.16,"t":"2026-10-16T18:35:00Z","v":2804,"vw":29.189968},{"c":29.22,"h":29.22,"l":29.15,"n":153,"o":29.18,"t":"2026-10-16T18:40:00Z","v":5691,"vw":29.184076},{"c":29.21,"h":29.23,"l":29.19,"n":160,"o":29.23,"t":"2026-10-16T18:45:00Z","v":4355,"vw":29.217143},{"c":29.16,"h":29.21,"l":29.16,"n":219,"o":29.21,"t":"2026-10-16T18:50:00Z","v":5128,"vw":29.177783},{"c":29.17,"h":29.17,"l":29.13,"n":151,"o":29.14,"t":"2026-10-16T18:55:00Z","v":3039,"vw":29.144394},{"c":29.065,"h":29.17,"l":29.045,"n":298,"o":29.15,"t":"2026-10-16T19:00:00Z","v":15643,"vw":29.093379},{"c":29.09,"h":29.13,"l":29.05,"n":203,"o":29.09,"t":"2026-10-16T19:05:00Z","v":6771,"vw":29.086948},{"c":29.09,"h":29.1,"l":29.05,"n":183,"o":29.09,"t":"2026-10-16T19:10:00Z","v":4698,"vw":29.068057},{"c":29.1,"h":29.13,"l":29.045,"n":257,"o":29.1,"t":"2026-10-16T19:15:00Z","v":11805,"vw":29.088844},{"c":29.1,"h":29.15,"l":29.05,"n":366,"o":29.11,"t":"2026-10-16T19:20:00Z","v":20601,"vw":29.135672},{"c":29.1,"h":29.105,"l":29.02,"n":447,"o":29.105,"t":"2026-10-16T19:25:00Z","v":18335,"vw":29.056786},{"c":29.17,"h":29.19,"l":29.08,"n":323,"o":29.13,"t":"2026-10-16T19:30:00Z","v":18058,"vw":29.131405},{"c":29.095,"h":29.175,"l":29.08,"n":405,"o":29.175,"t":"2026-10-16T19:35:00Z","v":20900,"vw":29.111916},{"c":29.04,"h":29.105,"l":29.035,"n":413,"o":29.105,"t":"2026-10-16T19:40:00Z","v":14339,"vw":29.057409},{"c":28.99,"h":29.07,"l":28.9775,"n":307,"o":29,"t":"2026-10-16T19:45:00Z","v":9173,"vw":29.010281},{"c":28.93,"h":28.99,"l":28.92,"n":570,"o":28.95,"t":"2026-10-16T19:50:00Z","v":18283,"vw":28.961132},{"c":29.01,"h":29.09,"l":28.93,"n":1478,"o":28.96,"t":"2026-10-16T19:55:00Z","v":83930,"vw":29.002605},{"c":29.04,"h":29.04,"l":29.04,"n":30,"o":29.04,"t":"2026-10-16T20:00:00Z","v":123957,"vw":29.04},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-19T13:15:00Z","v":300,"vw":29.5},{"c":29.065,"h":29.17,"l":28.86,"n":204,"o":28.95,"t":"2026-10-19T13:30:00Z","v":22308,"vw":29.004762},{"c":28.92,"h":29.16,"l":28.85,"n":228,"o":29.13,"t":"2026-10-19T13:35:00Z","v":12747,"vw":29.004491},{"c":29.0125,"h":29.04,"l":28.86,"n":213,"o":28.92,"t":"2026-10-19T13:40:00Z","v":13804,"vw":28.952286},{"c":29.14,"h":29.14,"l":28.94,"n":166,"o":28.95,"t":"2026-10-19T13:45:00Z","v":8805,"vw":29.004084},{"c":28.94,"h":29.15,"l":28.92,"n":178,"o":29.04,"t":"2026-10-19T13:50:00Z","v":6152,"vw":28.991714},{"c":28.995,"h":28.995,"l":28.955,"n":94,"o":28.955,"t":"2026-10-19T13:55:00Z","v":3629,"vw":28.985808},{"c":29.11,"h":29.22,"l":29.01,"n":226,"o":29.01,"t":"2026-10-19T14:00:00Z","v":14067,"vw":29.098342},{"c":29.12,"h":29.245,"l":29.095,"n":260,"o":29.095,"t":"2026-10-19T14:05:00Z","v":13803,"vw":29.180809},{"c":29.22,"h":29.275,"l":29.12,"n":226,"o":29.12,"t":"2026-10-19T14:10:00Z","v":8904,"vw":29.210888},{"c":29.36,"h":29.365,"l":29.24,"n":143,"o":29.24,"t":"2026-10-19T14:15:00Z","v":3852,"vw":29.298529},{"c":29.18,"h":29.32,"l":29.18,"n":215,"o":29.28,"t":"2026-10-19T14:20:00Z","v":8096,"vw":29.264253},{"c":29.195,"h":29.2,"l":29.16,"n":132,"o":29.18,"t":"2026-10-19T14:25:00Z","v":4248,"vw":29.191503},{"c":29.2,"h":29.31,"l":29.18,"n":215,"o":29.195,"t":"2026-10-19T14:30:00Z","v":11990,"vw":29.22075},{"c":29.14,"h":29.24,"l":29.14,"n":116,"o":29.205,"t":"2026-10-19T14:35:00Z","v":4470,"vw":29.183206},{"c":29.14,"h":29.16,"l":29.12,"n":139,"o":29.135,"t":"2026-10-19T14:40:00Z","v":6669,"vw":29.148753},{"c":29,"h":29.1,"l":29,"n":101,"o":29.065,"t":"2026-10-19T14:45:00Z","v":3867,"vw":29.061172},{"c":28.96,"h":29.05,"l":28.89,"n":190,"o":29.05,"t":"2026-10-19T14:50:00Z","v":8131,"vw":28.974007},{"c":28.9,"h":28.97,"l":28.87,"n":158,"o":28.9175,"t":"2026-10-19T14:55:00Z","v":8804,"vw":28.919692},{"c":28.905,"h":28.96,"l":28.82,"n":296,"o":28.9,"t":"2026-10-19T15:00:00Z","v":13745,"vw":28.879394},{"c":28.925,"h":28.96,"l":28.905,"n":111,"o":28.905,"t":"2026-10-19T15:05:00Z","v":4887,"vw":28.917388},{"c":29.105,"h":29.135,"l":28.93,"n":270,"o":28.93,"t":"2026-10-19T15:10:00Z","v":12331,"vw":29.039773},{"c":29.06,"h":29.13,"l":29.06,"n":119,"o":29.105,"t":"2026-10-19T15:15:00Z","v":4524,"vw":29.0884},{"c":29.065,"h":29.105,"l":29.03,"n":228,"o":29.06,"t":"2026-10-19T15:20:00Z","v":13596,"vw":29.06065},{"c":29.075,"h":29.1,"l":29.03,"n":111,"o":29.1,"t":"2026-10-19T15:25:00Z","v":6982,"vw":29.069559},{"c":29.075,"h":29.075,"l":29.03,"n":152,"o":29.05,"t":"2026-10-19T15:30:00Z","v":5675,"vw":29.057245},{"c":29.075,"h":29.1,"l":29.07,"n":135,"o":29.075,"t":"2026-10-19T15:35:00Z","v":6150,"vw":29.082082},{"c":29.09,"h":29.22,"l":29.075,"n":501,"o":29.075,"t":"2026-10-19T15:40:00Z","v":38927,"vw":29.146181},{"c":29.03,"h":29.075,"l":29,"n":192,"o":29.07,"t":"2026-10-19T15:45:00Z","v":7877,"vw":29.040491},{"c":28.94,"h":29,"l":28.91,"n":344,"o":29,"t":"2026-10-19T15:50:00Z","v":20490,"vw":28.958221},{"c":28.88,"h":28.94,"l":28.86,"n":215,"o":28.93,"t":"2026-10-19T15:55:00Z","v":14825,"vw":28.885248},{"c":28.83,"h":28.9,"l":28.775,"n":270,"o":28.88,"t":"2026-10-19T16:00:00Z","v":14330,"vw":28.84161},{"c":28.83,"h":28.86,"l":28.79,"n":245,"o":28.81,"t":"2026-10-19T16:05:00Z","v":11994,"vw":28.832144},{"c":28.78,"h":28.83,"l":28.78,"n":150,"o":28.82,"t":"2026-10-19T16:10:00Z","v":6440,"vw":28.811424},{"c":28.735,"h":28.78,"l":28.7,"n":366,"o":28.78,"t":"2026-10-19T16:15:00Z","v":16295,"vw":28.726727},{"c":28.775,"h":28.8,"l":28.74,"n":190,"o":28.74,"t":"2026-10-19T16:20:00Z","v":8137,"vw":28.776742},{"c":28.86,"h":28.86,"l":28.73,"n":255,"o":28.77,"t":"2026-10-19T16:25:00Z","v":13199,"vw":28.791045},{"c":28.865,"h":28.9,"l":28.83,"n":234,"o":28.865,"t":"2026-10-19T16:30:00Z","v":10728,"vw":28.858995},{"c":28.835,"h":28.87,"l":28.81,"n":158,"o":28.85,"t":"2026-10-19T16:35:00Z","v":7390,"vw":28.851021},{"c":28.87,"h":28.87,"l":28.79,"n":223,"o":28.83,"t":"2026-10-19T16:40:00Z","v":11326,"vw":28.829593},{"c":28.83,"h":28.885,"l":28.825,"n":194,"o":28.865,"t":"2026-10-19T16:45:00Z","v":9673,"vw":28.857799},{"c":28.795,"h":28.87,"l":28.77,"n":346,"o":28.83,"t":"2026-10-19T16:50:00Z","v":18622,"vw":28.815487},{"c":28.77,"h":28.83,"l":28.76,"n":241,"o":28.795,"t":"2026-10-19T16:55:00Z","v":11391,"vw":28.802453},{"c":28.76,"h":28.79,"l":28.745,"n":200,"o":28.77,"t":"2026-10-19T17:00:00Z","v":8825,"vw":28.76266},{"c":28.73,"h":28.76,"l":28.71,"n":182,"o":28.76,"t":"2026-10-19T17:05:00Z","v":7636,"vw":28.732108},{"c":28.72,"h":28.75,"l":28.69,"n":271,"o":28.71,"t":"2026-10-19T17:10:00Z","v":14850,"vw":28.722911},{"c":28.72,"h":28.76,"l":28.7,"n":292,"o":28.72,"t":"2026-10-19T17:15:00Z","v":12853,"vw":28.735062},{"c":28.75,"h":28.77,"l":28.72,"n":478,"o":28.72,"t":"2026-10-19T17:20:00Z","v":27934,"vw":28.745786},{"c":28.685,"h":28.7599,"l":28.605,"n":507,"o":28.75,"t":"2026-10-19T17:25:00Z","v":28149,"vw":28.678225},{"c":28.6795,"h":28.72,"l":28.65,"n":279,"o":28.685,"t":"2026-10-19T17:30:00Z","v":15536,"vw":28.690586},{"c":28.71,"h":28.71,"l":28.62,"n":267,"o":28.64,"t":"2026-10-19T17:35:00Z","v":14098,"vw":28.672351},{"c":28.71,"h":28.77,"l":28.67,"n":496,"o":28.71,"t":"2026-10-19T17:40:00Z","v":61038,"vw":28.712652},{"c":28.62,"h":28.69,"l":28.58,"n":332,"o":28.681,"t":"2026-10-19T17:45:00Z","v":16012,"vw":28.624876},{"c":28.62,"h":28.63,"l":28.59,"n":249,"o":28.61,"t":"2026-10-19T17:50:00Z","v":11666,"vw":28.619197},{"c":28.605,"h":28.635,"l":28.595,"n":203,"o":28.6,"t":"2026-10-19T17:55:00Z","v":7851,"vw":28.617269},{"c":28.57,"h":28.63,"l":28.545,"n":503,"o":28.59,"t":"2026-10-19T18:00:00Z","v":32137,"vw":28.587242},{"c":28.565,"h":28.61,"l":28.565,"n":236,"o":28.585,"t":"2026-10-19T18:05:00Z","v":9931,"vw":28.585194},{"c":28.6,"h":28.6,"l":28.54,"n":335,"o":28.565,"t":"2026-10-19T18:10:00Z","v":17408,"vw":28.574326},{"c":28.6006,"h":28.62,"l":28.6,"n":231,"o":28.61,"t":"2026-10-19T18:15:00Z","v":11791,"vw":28.61085},{"c":28.56,"h":28.63,"l":28.56,"n":273,"o":28.6,"t":"2026-10-19T18:20:00Z","v":10453,"vw":28.602489},{"c":28.58,"h":28.59,"l":28.56,"n":307,"o":28.56,"t":"2026-10-19T18:25:00Z","v":12670,"vw":28.577096},{"c":28.6,"h":28.605,"l":28.58,"n":215,"o":28.58,"t":"2026-10-19T18:30:00Z","v":10051,"vw":28.597707},{"c":28.49,"h":28.59,"l":28.48,"n":642,"o":28.59,"t":"2026-10-19T18:35:00Z","v":46392,"vw":28.524572},{"c":28.53,"h":28.54,"l":28.47,"n":314,"o":28.48,"t":"2026-10-19T18:40:00Z","v":18856,"vw":28.502671},{"c":28.55,"h":28.57,"l":28.54,"n":249,"o":28.54,"t":"2026-10-19T18:45:00Z","v":11093,"vw":28.557083},{"c":28.555,"h":28.56,"l":28.525,"n":330,"o":28.53,"t":"2026-10-19T18:50:00Z","v":14451,"vw":28.540751},{"c":28.505,"h":28.55,"l":28.505,"n":259,"o":28.54,"t":"2026-10-19T18:55:00Z","v":10103,"vw":28.518185},{"c":28.485,"h":28.54,"l":28.48,"n":370,"o":28.5,"t":"2026-10-19T19:00:00Z","v":16405,"vw":28.508478},{"c":28.61,"h":28.645,"l":28.46,"n":671,"o":28.47,"t":"2026-10-19T19:05:00Z","v":54675,"vw":28.516042},{"c":28.535,"h":28.66,"l":28.49,"n":435,"o":28.58,"t":"2026-10-19T19:10:00Z","v":22909,"vw":28.580098},{"c":28.54,"h":28.5744,"l":28.515,"n":326,"o":28.535,"t":"2026-10-19T19:15:00Z","v":18333,"vw":28.53619},{"c":28.59,"h":28.6,"l":28.54,"n":394,"o":28.54,"t":"2026-10-19T19:20:00Z","v":19361,"vw":28.567605},{"c":28.62,"h":28.63,"l":28.57,"n":407,"o":28.58,"t":"2026-10-19T19:25:00Z","v":17785,"vw":28.60228},{"c":28.71,"h":28.71,"l":28.625,"n":518,"o":28.625,"t":"2026-10-19T19:30:00Z","v":19738,"vw":28.661759},{"c":28.585,"h":28.74,"l":28.57,"n":615,"o":28.73,"t":"2026-10-19T19:35:00Z","v":28369,"vw":28.680687},{"c":28.58,"h":28.59,"l":28.54,"n":587,"o":28.585,"t":"2026-10-19T19:40:00Z","v":26764,"vw":28.566046},{"c":28.6,"h":28.63,"l":28.53,"n":660,"o":28.57,"t":"2026-10-19T19:45:00Z","v":42383,"vw":28.578195},{"c":28.595,"h":28.63,"l":28.5,"n":940,"o":28.6,"t":"2026-10-19T19:50:00Z","v":46815,"vw":28.562161},{"c":28.62,"h":28.63,"l":28.54,"n":2726,"o":28.59,"t":"2026-10-19T19:55:00Z","v":161044,"vw":28.600261},{"c":28.1974,"h":28.65,"l":28.1974,"n":39,"o":28.61,"t":"2026-10-19T20:00:00Z","v":184306,"vw":28.609512},{"c":28.613,"h":28.77,"l":28.46,"n":195,"o":28.58,"t":"2026-10-20T13:30:00Z","v":10486,"vw":28.540222},{"c":28.39,"h":28.745,"l":28.36,"n":92,"o":28.745,"t":"2026-10-20T13:35:00Z","v":4873,"vw":28.539967},{"c":28.245,"h":28.43,"l":28.245,"n":63,"o":28.34,"t":"2026-10-20T13:40:00Z","v":1501,"vw":28.305589},{"c":28.43,"h":28.5,"l":28.17,"n":166,"o":28.245,"t":"2026-10-20T13:45:00Z","v":10315,"vw":28.344125},{"c":28.475,"h":28.475,"l":28.425,"n":88,"o":28.43,"t":"2026-10-20T13:50:00Z","v":1704,"vw":28.442143},{"c":28.33,"h":28.47,"l":28.33,"n":112,"o":28.43,"t":"2026-10-20T13:55:00Z","v":3301,"vw":28.409852},{"c":28.515,"h":28.61,"l":28.425,"n":117,"o":28.44,"t":"2026-10-20T14:00:00Z","v":9143,"vw":28.465289},{"c":28.69,"h":28.69,"l":28.62,"n":56,"o":28.62,"t":"2026-10-20T14:05:00Z","v":1815,"vw":28.666479},{"c":28.575,"h":28.635,"l":28.49,"n":131,"o":28.57,"t":"2026-10-20T14:10:00Z","v":19646,"vw":28.532227},{"c":28.755,"h":28.755,"l":28.5052,"n":279,"o":28.52,"t":"2026-10-20T14:15:00Z","v":19938,"vw":28.554085},{"c":29,"h":29,"l":28.75,"n":198,"o":28.75,"t":"2026-10-20T14:20:00Z","v":6310,"vw":28.902871},{"c":29.065,"h":29.065,"l":28.97,"n":118,"o":28.99,"t":"2026-10-20T14:25:00Z","v":5988,"vw":29.02745},{"c":29.14,"h":29.32,"l":29.04,"n":228,"o":29.06,"t":"2026-10-20T14:30:00Z","v":30983,"vw":29.133292},{"c":29.11,"h":29.24,"l":29.05,"n":215,"o":29.18,"t":"2026-10-20T14:35:00Z","v":7581,"vw":29.143604},{"c":29.15,"h":29.15,"l":29.105,"n":123,"o":29.11,"t":"2026-10-20T14:40:00Z","v":3279,"vw":29.11659},{"c":29.19,"h":29.22,"l":29.1,"n":203,"o":29.18,"t":"2026-10-20T14:45:00Z","v":10594,"vw":29.168801},{"c":29.42,"h":29.42,"l":29.185,"n":135,"o":29.185,"t":"2026-10-20T14:50:00Z","v":3685,"vw":29.320941},{"c":29.405,"h":29.45,"l":29.34,"n":138,"o":29.34,"t":"2026-10-20T14:55:00Z","v":6057,"vw":29.393954},{"c":29.4,"h":29.45,"l":29.35,"n":161,"o":29.43,"t":"2026-10-20T15:00:00Z","v":7002,"vw":29.394849},{"c":29.52,"h":29.565,"l":29.385,"n":132,"o":29.41,"t":"2026-10-20T15:05:00Z","v":5219,"vw":29.445319},{"c":29.36,"h":29.515,"l":29.295,"n":627,"o":29.515,"t":"2026-10-20T15:10:00Z","v":31796,"vw":29.374028},{"c":29.5,"h":29.58,"l":29.38,"n":188,"o":29.39,"t":"2026-10-20T15:15:00Z","v":8288,"vw":29.46232},{"c":29.44,"h":29.485,"l":29.33,"n":230,"o":29.485,"t":"2026-10-20T15:20:00Z","v":10746,"vw":29.411193},{"c":29.4,"h":29.48,"l":29.4,"n":35,"o":29.48,"t":"2026-10-20T15:25:00Z","v":1605,"vw":29.413914},{"c":29.47,"h":29.47,"l":29.34,"n":374,"o":29.35,"t":"2026-10-20T15:30:00Z","v":14835,"vw":29.384266},{"c":29.46,"h":29.485,"l":29.46,"n":164,"o":29.46,"t":"2026-10-20T15:35:00Z","v":6261,"vw":29.470608},{"c":29.49,"h":29.57,"l":29.47,"n":214,"o":29.47,"t":"2026-10-20T15:40:00Z","v":10370,"vw":29.490689},{"c":29.47,"h":29.47,"l":29.465,"n":150,"o":29.47,"t":"2026-10-20T15:45:00Z","v":17116,"vw":29.469932},{"c":29.66,"h":29.66,"l":29.45,"n":277,"o":29.45,"t":"2026-10-20T15:50:00Z","v":10676,"vw":29.590073},{"c":29.55,"h":29.75,"l":29.53,"n":212,"o":29.66,"t":"2026-10-20T15:55:00Z","v":11891,"vw":29.643405},{"c":29.52,"h":29.5723,"l":29.505,"n":63,"o":29.5723,"t":"2026-10-20T16:00:00Z","v":2739,"vw":29.536118},{"c":29.43,"h":29.54,"l":29.43,"n":194,"o":29.54,"t":"2026-10-20T16:05:00Z","v":8398,"vw":29.477613},{"c":29.51,"h":29.58,"l":29.44,"n":349,"o":29.45,"t":"2026-10-20T16:10:00Z","v":24240,"vw":29.50215},{"c":29.49,"h":29.49,"l":29.475,"n":82,"o":29.49,"t":"2026-10-20T16:15:00Z","v":2792,"vw":29.486503},{"c":29.33,"h":29.49,"l":29.29,"n":231,"o":29.49,"t":"2026-10-20T16:20:00Z","v":21342,"vw":29.401761},{"c":29.43,"h":29.45,"l":29.3,"n":202,"o":29.3,"t":"2026-10-20T16:25:00Z","v":8533,"vw":29.343355},{"c":29.49,"h":29.51,"l":29.38,"n":173,"o":29.43,"t":"2026-10-20T16:30:00Z","v":7875,"vw":29.434505},{"c":29.555,"h":29.5697,"l":29.51,"n":122,"o":29.51,"t":"2026-10-20T16:35:00Z","v":6222,"vw":29.546694},{"c":29.51,"h":29.545,"l":29.46,"n":131,"o":29.54,"t":"2026-10-20T16:40:00Z","v":6574,"vw":29.519289},{"c":29.52,"h":29.52,"l":29.46,"n":111,"o":29.49,"t":"2026-10-20T16:45:00Z","v":6774,"vw":29.486058},{"c":29.465,"h":29.53,"l":29.44,"n":172,"o":29.53,"t":"2026-10-20T16:50:00Z","v":8711,"vw":29.480009},{"c":29.49,"h":29.5,"l":29.46,"n":129,"o":29.465,"t":"2026-10-20T16:55:00Z","v":6205,"vw":29.477595},{"c":29.5,"h":29.54,"l":29.44,"n":119,"o":29.52,"t":"2026-10-20T17:00:00Z","v":5168,"vw":29.491552},{"c":29.395,"h":29.57,"l":29.36,"n":462,"o":29.48,"t":"2026-10-20T17:05:00Z","v":39252,"vw":29.459154},{"c":29.38,"h":29.46,"l":29.36,"n":156,"o":29.44,"t":"2026-10-20T17:10:00Z","v":7191,"vw":29.417134},{"c":29.3,"h":29.35,"l":29.22,"n":264,"o":29.33,"t":"2026-10-20T17:15:00Z","v":17570,"vw":29.290337},{"c":29.41,"h":29.41,"l":29.36,"n":171,"o":29.36,"t":"2026-10-20T17:20:00Z","v":7319,"vw":29.376608},{"c":29.34,"h":29.385,"l":29.31,"n":137,"o":29.385,"t":"2026-10-20T17:25:00Z","v":9961,"vw":29.361655},{"c":29.31,"h":29.37,"l":29.29,"n":203,"o":29.3425,"t":"2026-10-20T17:30:00Z","v":10876,"vw":29.333371},{"c":29.32,"h":29.35,"l":29.3,"n":86,"o":29.3,"t":"2026-10-20T17:35:00Z","v":2994,"vw":29.31884},{"c":29.4,"h":29.43,"l":29.34,"n":175,"o":29.34,"t":"2026-10-20T17:40:00Z","v":8493,"vw":29.388331},{"c":29.42,"h":29.45,"l":29.4,"n":125,"o":29.4,"t":"2026-10-20T17:45:00Z","v":3913,"vw":29.42164},{"c":29.42,"h":29.42,"l":29.36,"n":165,"o":29.4,"t":"2026-10-20T17:50:00Z","v":7107,"vw":29.388064},{"c":29.4,"h":29.42,"l":29.34,"n":151,"o":29.37,"t":"2026-10-20T17:55:00Z","v":6756,"vw":29.370641},{"c":29.775,"h":29.87,"l":29.46,"n":583,"o":29.46,"t":"2026-10-20T18:00:00Z","v":95776,"vw":29.61518},{"c":29.73,"h":29.86,"l":29.69,"n":312,"o":29.86,"t":"2026-10-20T18:05:00Z","v":66878,"vw":29.753704},{"c":29.69,"h":29.82,"l":29.69,"n":180,"o":29.72,"t":"2026-10-20T18:10:00Z","v":11865,"vw":29.734621},{"c":29.77,"h":29.79,"l":29.7,"n":98,"o":29.7,"t":"2026-10-20T18:15:00Z","v":3682,"vw":29.74753},{"c":29.63,"h":29.77,"l":29.61,"n":242,"o":29.77,"t":"2026-10-20T18:20:00Z","v":11914,"vw":29.684347},{"c":29.565,"h":29.61,"l":29.54,"n":208,"o":29.6,"t":"2026-10-20T18:25:00Z","v":9982,"vw":29.593857},{"c":29.6,"h":29.62,"l":29.53,"n":91,"o":29.53,"t":"2026-10-20T18:30:00Z","v":3377,"vw":29.574486},{"c":29.56,"h":29.59,"l":29.55,"n":91,"o":29.59,"t":"2026-10-20T18:35:00Z","v":6752,"vw":29.561297},{"c":29.525,"h":29.6,"l":29.51,"n":201,"o":29.58,"t":"2026-10-20T18:40:00Z","v":7971,"vw":29.533082},{"c":29.53,"h":29.59,"l":29.53,"n":192,"o":29.59,"t":"2026-10-20T18:45:00Z","v":7760,"vw":29.544925},{"c":29.445,"h":29.47,"l":29.44,"n":170,"o":29.47,"t":"2026-10-20T18:50:00Z","v":11377,"vw":29.447785},{"c":29.41,"h":29.445,"l":29.405,"n":194,"o":29.445,"t":"2026-10-20T18:55:00Z","v":5545,"vw":29.418193},{"c":29.34,"h":29.4491,"l":29.34,"n":224,"o":29.425,"t":"2026-10-20T19:00:00Z","v":10295,"vw":29.409054},{"c":29.355,"h":29.41,"l":29.325,"n":176,"o":29.325,"t":"2026-10-20T19:05:00Z","v":8549,"vw":29.362333},{"c":29.255,"h":29.34,"l":29.215,"n":219,"o":29.32,"t":"2026-10-20T19:10:00Z","v":8533,"vw":29.276667},{"c":29.29,"h":29.29,"l":29.24,"n":229,"o":29.27,"t":"2026-10-20T19:15:00Z","v":10411,"vw":29.258154},{"c":29.24,"h":29.3,"l":29.23,"n":142,"o":29.3,"t":"2026-10-20T19:20:00Z","v":5230,"vw":29.260498},{"c":29.25,"h":29.275,"l":29.24,"n":268,"o":29.25,"t":"2026-10-20T19:25:00Z","v":12780,"vw":29.258972},{"c":29.29,"h":29.29,"l":29.22,"n":348,"o":29.24,"t":"2026-10-20T19:30:00Z","v":13304,"vw":29.255338},{"c":29.22,"h":29.27,"l":29.22,"n":321,"o":29.27,"t":"2026-10-20T19:35:00Z","v":13241,"vw":29.244915},{"c":29.36,"h":29.42,"l":29.2,"n":533,"o":29.205,"t":"2026-10-20T19:40:00Z","v":28785,"vw":29.315507},{"c":29.4,"h":29.405,"l":29.325,"n":334,"o":29.35,"t":"2026-10-20T19:45:00Z","v":17043,"vw":29.367837},{"c":29.265,"h":29.4,"l":29.265,"n":523,"o":29.4,"t":"2026-10-20T19:50:00Z","v":22648,"vw":29.346413},{"c":29.26,"h":29.32,"l":29.25,"n":1554,"o":29.25,"t":"2026-10-20T19:55:00Z","v":92881,"vw":29.285129},{"c":29.27,"h":29.36,"l":29.27,"n":38,"o":29.27,"t":"2026-10-20T20:00:00Z","v":122036,"vw":29.271102},{"c":29.39,"h":29.39,"l":29.39,"n":15,"o":29.39,"t":"2026-10-21T13:30:00Z","v":5835,"vw":29.39},{"c":29.35,"h":29.4,"l":29.01,"n":202,"o":29.255,"t":"2026-10-21T13:35:00Z","v":21695,"vw":29.125513},{"c":29.105,"h":29.25,"l":29.04,"n":95,"o":29.25,"t":"2026-10-21T13:40:00Z","v":3347,"vw":29.11209},{"c":29.105,"h":29.17,"l":29.08,"n":203,"o":29.14,"t":"2026-10-21T13:45:00Z","v":4872,"vw":29.125577},{"c":29.12,"h":29.26,"l":29.11,"n":133,"o":29.125,"t":"2026-10-21T13:50:00Z","v":7587,"vw":29.144626},{"c":29.08,"h":29.275,"l":29.08,"n":50,"o":29.275,"t":"2026-10-21T13:55:00Z","v":1718,"vw":29.173999},{"c":29.17,"h":29.17,"l":28.91,"n":153,"o":29.095,"t":"2026-10-21T14:00:00Z","v":5219,"vw":29.050859},{"c":29.13,"h":29.25,"l":29,"n":305,"o":29.25,"t":"2026-10-21T14:05:00Z","v":8920,"vw":29.120278},{"c":29.29,"h":29.3,"l":29.08,"n":219,"o":29.15,"t":"2026-10-21T14:10:00Z","v":15853,"vw":29.26559},{"c":29.1,"h":29.31,"l":29.1,"n":217,"o":29.23,"t":"2026-10-21T14:15:00Z","v":7710,"vw":29.210045},{"c":29.19,"h":29.23,"l":29.1,"n":100,"o":29.1,"t":"2026-10-21T14:20:00Z","v":3324,"vw":29.182566},{"c":29.37,"h":29.43,"l":29.19,"n":289,"o":29.19,"t":"2026-10-21T14:25:00Z","v":23926,"vw":29.339573},{"c":29.39,"h":29.39,"l":29.27,"n":184,"o":29.365,"t":"2026-10-21T14:30:00Z","v":9750,"vw":29.338334},{"c":29.345,"h":29.35,"l":29.3073,"n":24,"o":29.3073,"t":"2026-10-21T14:35:00Z","v":748,"vw":29.323783},{"c":29.21,"h":29.325,"l":29.205,"n":109,"o":29.325,"t":"2026-10-21T14:40:00Z","v":3171,"vw":29.253489},{"c":29.1,"h":29.29,"l":29.1,"n":254,"o":29.27,"t":"2026-10-21T14:45:00Z","v":17004,"vw":29.239781},{"c":28.97,"h":29.105,"l":28.9,"n":291,"o":29.07,"t":"2026-10-21T14:50:00Z","v":21785,"vw":29.032989},{"c":28.925,"h":28.98,"l":28.86,"n":295,"o":28.98,"t":"2026-10-21T14:55:00Z","v":19005,"vw":28.924132},{"c":28.87,"h":28.93,"l":28.81,"n":250,"o":28.925,"t":"2026-10-21T15:00:00Z","v":16929,"vw":28.884925},{"c":28.8732,"h":28.93,"l":28.82,"n":185,"o":28.895,"t":"2026-10-21T15:05:00Z","v":10235,"vw":28.877451},{"c":28.785,"h":28.8525,"l":28.76,"n":232,"o":28.8,"t":"2026-10-21T15:10:00Z","v":8194,"vw":28.804106},{"c":28.78,"h":28.81,"l":28.68,"n":275,"o":28.785,"t":"2026-10-21T15:15:00Z","v":12425,"vw":28.75648},{"c":28.785,"h":28.845,"l":28.68,"n":357,"o":28.775,"t":"2026-10-21T15:20:00Z","v":12199,"vw":28.785996},{"c":28.975,"h":29,"l":28.75,"n":380,"o":28.76,"t":"2026-10-21T15:25:00Z","v":21168,"vw":28.835241},{"c":29.03,"h":29.06,"l":28.92,"n":208,"o":28.98,"t":"2026-10-21T15:30:00Z","v":12817,"vw":29.005099},{"c":28.95,"h":29.12,"l":28.95,"n":315,"o":29.03,"t":"2026-10-21T15:35:00Z","v":21066,"vw":29.058078},{"c":28.91,"h":29,"l":28.87,"n":417,"o":29,"t":"2026-10-21T15:40:00Z","v":19722,"vw":28.937736},{"c":28.885,"h":28.935,"l":28.81,"n":326,"o":28.935,"t":"2026-10-21T15:45:00Z","v":12356,"vw":28.87621},{"c":28.79,"h":28.9,"l":28.79,"n":216,"o":28.86,"t":"2026-10-21T15:50:00Z","v":8974,"vw":28.857957},{"c":28.825,"h":28.85,"l":28.79,"n":165,"o":28.82,"t":"2026-10-21T15:55:00Z","v":5966,"vw":28.831178},{"c":28.815,"h":28.84,"l":28.77,"n":283,"o":28.825,"t":"2026-10-21T16:00:00Z","v":15449,"vw":28.810704},{"c":28.71,"h":28.83,"l":28.66,"n":218,"o":28.795,"t":"2026-10-21T16:05:00Z","v":11415,"vw":28.719621},{"c":28.63,"h":28.74,"l":28.63,"n":331,"o":28.71,"t":"2026-10-21T16:10:00Z","v":21489,"vw":28.695269},{"c":28.64,"h":28.68,"l":28.61,"n":239,"o":28.63,"t":"2026-10-21T16:15:00Z","v":10726,"vw":28.651887},{"c":28.63,"h":28.66,"l":28.58,"n":281,"o":28.6,"t":"2026-10-21T16:20:00Z","v":14487,"vw":28.623745},{"c":28.56,"h":28.625,"l":28.52,"n":233,"o":28.625,"t":"2026-10-21T16:25:00Z","v":7025,"vw":28.550994},{"c":28.585,"h":28.6,"l":28.5,"n":432,"o":28.59,"t":"2026-10-21T16:30:00Z","v":22542,"vw":28.569617},{"c":28.67,"h":28.67,"l":28.51,"n":271,"o":28.55,"t":"2026-10-21T16:35:00Z","v":12337,"vw":28.548622},{"c":28.45,"h":28.72,"l":28.41,"n":635,"o":28.72,"t":"2026-10-21T16:40:00Z","v":90459,"vw":28.515856},{"c":28.59,"h":28.63,"l":28.44,"n":578,"o":28.45,"t":"2026-10-21T16:45:00Z","v":32325,"vw":28.527563},{"c":28.62,"h":28.68,"l":28.6,"n":172,"o":28.6,"t":"2026-10-21T16:50:00Z","v":8309,"vw":28.624793},{"c":28.62,"h":28.66,"l":28.6,"n":379,"o":28.65,"t":"2026-10-21T16:55:00Z","v":24098,"vw":28.631031},{"c":28.505,"h":28.61,"l":28.505,"n":466,"o":28.61,"t":"2026-10-21T17:00:00Z","v":31445,"vw":28.568138},{"c":28.58,"h":28.59,"l":28.49,"n":268,"o":28.52,"t":"2026-10-21T17:05:00Z","v":10820,"vw":28.544549},{"c":28.54,"h":28.57,"l":28.5,"n":192,"o":28.54,"t":"2026-10-21T17:10:00Z","v":7548,"vw":28.52945},{"c":28.565,"h":28.58,"l":28.5,"n":161,"o":28.525,"t":"2026-10-21T17:15:00Z","v":8425,"vw":28.538782},{"c":28.515,"h":28.58,"l":28.51,"n":290,"o":28.545,"t":"2026-10-21T17:20:00Z","v":12803,"vw":28.545447},{"c":28.595,"h":28.61,"l":28.49,"n":291,"o":28.515,"t":"2026-10-21T17:25:00Z","v":14810,"vw":28.556137},{"c":28.5,"h":28.58,"l":28.5,"n":241,"o":28.58,"t":"2026-10-21T17:30:00Z","v":12567,"vw":28.546427},{"c":28.5,"h":28.685,"l":28.5,"n":423,"o":28.52,"t":"2026-10-21T17:35:00Z","v":35832,"vw":28.633618},{"c":28.54,"h":28.56,"l":28.5,"n":228,"o":28.55,"t":"2026-10-21T17:40:00Z","v":7825,"vw":28.533718},{"c":28.675,"h":28.675,"l":28.46,"n":300,"o":28.535,"t":"2026-10-21T17:45:00Z","v":19272,"vw":28.573095},{"c":28.62,"h":28.68,"l":28.61,"n":195,"o":28.655,"t":"2026-10-21T17:50:00Z","v":10841,"vw":28.64018},{"c":28.645,"h":28.675,"l":28.62,"n":233,"o":28.655,"t":"2026-10-21T17:55:00Z","v":17592,"vw":28.648726},{"c":28.6,"h":28.65,"l":28.54,"n":234,"o":28.65,"t":"2026-10-21T18:00:00Z","v":14596,"vw":28.592091},{"c":28.58,"h":28.585,"l":28.54,"n":166,"o":28.585,"t":"2026-10-21T18:05:00Z","v":10115,"vw":28.574238},{"c":28.535,"h":28.58,"l":28.51,"n":170,"o":28.58,"t":"2026-10-21T18:10:00Z","v":5645,"vw":28.535618},{"c":28.465,"h":28.55,"l":28.45,"n":228,"o":28.535,"t":"2026-10-21T18:15:00Z","v":9662,"vw":28.499251},{"c":28.48,"h":28.49,"l":28.45,"n":226,"o":28.465,"t":"2026-10-21T18:20:00Z","v":10502,"vw":28.47011},{"c":28.48,"h":28.49,"l":28.45,"n":162,"o":28.45,"t":"2026-10-21T18:25:00Z","v":7826,"vw":28.472476},{"c":28.395,"h":28.49,"l":28.37,"n":533,"o":28.49,"t":"2026-10-21T18:30:00Z","v":36716,"vw":28.452529},{"c":28.43,"h":28.435,"l":28.37,"n":299,"o":28.37,"t":"2026-10-21T18:35:00Z","v":13154,"vw":28.405135},{"c":28.44,"h":28.54,"l":28.41,"n":361,"o":28.43,"t":"2026-10-21T18:40:00Z","v":72535,"vw":28.478414},{"c":28.435,"h":28.5,"l":28.4,"n":468,"o":28.45,"t":"2026-10-21T18:45:00Z","v":28455,"vw":28.437662},{"c":28.385,"h":28.43,"l":28.38,"n":635,"o":28.4,"t":"2026-10-21T18:50:00Z","v":47252,"vw":28.394635},{"c":28.18,"h":28.35,"l":28.18,"n":483,"o":28.35,"t":"2026-10-21T18:55:00Z","v":23404,"vw":28.282548},{"c":28.01,"h":28.165,"l":27.92,"n":652,"o":28.165,"t":"2026-10-21T19:00:00Z","v":32381,"vw":28.030484},{"c":28,"h":28.065,"l":27.99,"n":560,"o":28.03,"t":"2026-10-21T19:05:00Z","v":35034,"vw":28.023211},{"c":28.21,"h":28.21,"l":27.995,"n":410,"o":28,"t":"2026-10-21T19:10:00Z","v":23821,"vw":28.042616},{"c":28.27,"h":28.34,"l":28.22,"n":272,"o":28.22,"t":"2026-10-21T19:15:00Z","v":11704,"vw":28.294365},{"c":28.295,"h":28.36,"l":28.27,"n":347,"o":28.3,"t":"2026-10-21T19:20:00Z","v":13334,"vw":28.310774},{"c":28.385,"h":28.39,"l":28.3,"n":441,"o":28.3,"t":"2026-10-21T19:25:00Z","v":16880,"vw":28.338589},{"c":28.35,"h":28.39,"l":28.35,"n":343,"o":28.39,"t":"2026-10-21T19:30:00Z","v":15681,"vw":28.369712},{"c":28.2825,"h":28.355,"l":28.275,"n":495,"o":28.355,"t":"2026-10-21T19:35:00Z","v":22034,"vw":28.327697},{"c":28.28,"h":28.28,"l":28.23,"n":399,"o":28.275,"t":"2026-10-21T19:40:00Z","v":15181,"vw":28.255572},{"c":28.23,"h":28.31,"l":28.23,"n":422,"o":28.27,"t":"2026-10-21T19:45:00Z","v":15229,"vw":28.26336},{"c":28.27,"h":28.3,"l":28.21,"n":876,"o":28.26,"t":"2026-10-21T19:50:00Z","v":31137,"vw":28.261881},{"c":28.35,"h":28.45,"l":28.27,"n":2050,"o":28.28,"t":"2026-10-21T19:55:00Z","v":124380,"vw":28.404284},{"c":28.44,"h":28.44,"l":28.44,"n":25,"o":28.44,"t":"2026-10-21T20:00:00Z","v":174267,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T20:15:00Z","v":100,"vw":28.4},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T22:25:00Z","v":101,"vw":29},{"c":26.25,"h":28.45,"l":26,"n":37,"o":28.45,"t":"2026-10-22T10:00:00Z","v":9014,"vw":27.959239},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-22T10:05:00Z","v":300,"vw":26},{"c":26.3,"h":26.3,"l":26.3,"n":9,"o":26.3,"t":"2026-10-22T10:15:00Z","v":774,"vw":26.3},{"c":28.1,"h":28.1,"l":27.2,"n":2,"o":27.2,"t":"2026-10-22T10:50:00Z","v":678,"vw":27.65},{"c":26.7,"h":27.11,"l":26.7,"n":31,"o":27.11,"t":"2026-10-22T10:55:00Z","v":3107,"vw":27.060833},{"c":26.25,"h":26.8605,"l":26.2443,"n":42,"o":26.7,"t":"2026-10-22T11:00:00Z","v":5571,"vw":26.46691},{"c":26.6,"h":26.6,"l":26.45,"n":8,"o":26.45,"t":"2026-10-22T11:05:00Z","v":444,"vw":26.487129},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-22T11:10:00Z","v":131,"vw":26.59},{"c":26.3162,"h":26.3162,"l":26.3162,"n":4,"o":26.3162,"t":"2026-10-22T11:15:00Z","v":763,"vw":26.3162},{"c":26.5,"h":26.6,"l":26.5,"n":5,"o":26.6,"t":"2026-10-22T11:20:00Z","v":470,"vw":26.55},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-22T11:25:00Z","v":100,"vw":27.2},{"c":27,"h":27,"l":26.75,"n":15,"o":27,"t":"2026-10-22T11:30:00Z","v":3624,"vw":26.976212},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-22T11:35:00Z","v":103,"vw":26.7},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-22T11:45:00Z","v":100,"vw":26.565},{"c":26.9,"h":26.9,"l":26.5,"n":12,"o":26.5,"t":"2026-10-22T12:15:00Z","v":707,"vw":26.776289},{"c":27.35,"h":27.35,"l":27,"n":26,"o":27,"t":"2026-10-22T12:20:00Z","v":2132,"vw":27.073503},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-22T12:30:00Z","v":101,"vw":27.65},{"c":28.1,"h":28.1,"l":27.9,"n":3,"o":27.9,"t":"2026-10-22T12:40:00Z","v":704,"vw":27.928571},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T12:45:00Z","v":100,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T12:55:00Z","v":188,"vw":27.5},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-22T13:05:00Z","v":100,"vw":27.4},{"c":28.1,"h":28.1,"l":27.5,"n":11,"o":27.5,"t":"2026-10-22T13:10:00Z","v":1447,"vw":27.65},{"c":27,"h":27.2,"l":27,"n":53,"o":27.01,"t":"2026-10-22T13:25:00Z","v":9878,"vw":27.005197},{"c":27.185,"h":28.17,"l":27,"n":331,"o":27.02,"t":"2026-10-22T13:30:00Z","v":68580,"vw":27.354453},{"c":27.72,"h":27.807,"l":27.155,"n":347,"o":27.565,"t":"2026-10-22T13:35:00Z","v":29206,"vw":27.530493},{"c":27.405,"h":27.625,"l":27.33,"n":559,"o":27.56,"t":"2026-10-22T13:40:00Z","v":93700,"vw":27.509597},{"c":27.63,"h":27.65,"l":27.29,"n":352,"o":27.3,"t":"2026-10-22T13:45:00Z","v":41960,"vw":27.514276},{"c":27.66,"h":27.85,"l":27.5,"n":179,"o":27.63,"t":"2026-10-22T13:50:00Z","v":12340,"vw":27.692004},{"c":27.47,"h":27.56,"l":27.4,"n":356,"o":27.46,"t":"2026-10-22T13:55:00Z","v":48106,"vw":27.4905},{"c":27.525,"h":27.525,"l":27.3047,"n":326,"o":27.5,"t":"2026-10-22T14:00:00Z","v":33409,"vw":27.479733},{"c":27.46,"h":27.525,"l":27.295,"n":412,"o":27.525,"t":"2026-10-22T14:05:00Z","v":55726,"vw":27.476136},{"c":27.33,"h":27.52,"l":27.29,"n":885,"o":27.46,"t":"2026-10-22T14:10:00Z","v":76575,"vw":27.431848},{"c":27.18,"h":27.39,"l":27.056,"n":664,"o":27.34,"t":"2026-10-22T14:15:00Z","v":28968,"vw":27.214173},{"c":27.295,"h":27.3925,"l":27,"n":583,"o":27.1825,"t":"2026-10-22T14:20:00Z","v":57397,"vw":27.169684},{"c":27.05,"h":27.2575,"l":26.98,"n":366,"o":27.2575,"t":"2026-10-22T14:25:00Z","v":36487,"vw":27.101699},{"c":26.72,"h":27.165,"l":26.65,"n":521,"o":27.05,"t":"2026-10-22T14:30:00Z","v":50955,"vw":26.900275},{"c":26.415,"h":26.72,"l":26.38,"n":659,"o":26.72,"t":"2026-10-22T14:35:00Z","v":95580,"vw":26.53448},{"c":26.375,"h":26.4641,"l":26.11,"n":497,"o":26.33,"t":"2026-10-22T14:40:00Z","v":43292,"vw":26.262886},{"c":26.2,"h":26.39,"l":26.01,"n":403,"o":26.25,"t":"2026-10-22T14:45:00Z","v":25166,"vw":26.140644},{"c":25.955,"h":26.2558,"l":25.815,"n":707,"o":26.23,"t":"2026-10-22T14:50:00Z","v":59951,"vw":26.012487},{"c":26,"h":26.06,"l":25.89,"n":411,"o":26.03,"t":"2026-10-22T14:55:00Z","v":39485,"vw":26.013236},{"c":25.765,"h":26.13,"l":25.75,"n":636,"o":26,"t":"2026-10-22T15:00:00Z","v":52348,"vw":25.894087},{"c":25.63,"h":25.79,"l":25.52,"n":363,"o":25.71,"t":"2026-10-22T15:05:00Z","v":19947,"vw":25.681199},{"c":25.35,"h":25.65,"l":25.33,"n":947,"o":25.63,"t":"2026-10-22T15:10:00Z","v":87188,"vw":25.516969},{"c":25.515,"h":25.54,"l":25.3101,"n":486,"o":25.35,"t":"2026-10-22T15:15:00Z","v":29602,"vw":25.410868},{"c":25.42,"h":25.57,"l":25.4,"n":360,"o":25.5,"t":"2026-10-22T15:20:00Z","v":34593,"vw":25.50557},{"c":25.815,"h":25.88,"l":25.42,"n":768,"o":25.43,"t":"2026-10-22T15:25:00Z","v":48911,"vw":25.605148},{"c":26.013,"h":26.013,"l":25.67,"n":635,"o":25.82,"t":"2026-10-22T15:30:00Z","v":52916,"vw":25.812857},{"c":26.065,"h":26.13,"l":25.9,"n":448,"o":25.945,"t":"2026-10-22T15:35:00Z","v":28334,"vw":25.978101},{"c":25.855,"h":26.05,"l":25.79,"n":538,"o":26.01,"t":"2026-10-22T15:40:00Z","v":34505,"vw":25.921869},{"c":25.815,"h":25.86,"l":25.71,"n":593,"o":25.79,"t":"2026-10-22T15:45:00Z","v":37288,"vw":25.774624},{"c":26.055,"h":26.2,"l":25.815,"n":429,"o":25.815,"t":"2026-10-22T15:50:00Z","v":25688,"vw":25.983505},{"c":26.275,"h":26.31,"l":26.05,"n":475,"o":26.08,"t":"2026-10-22T15:55:00Z","v":32614,"vw":26.184801},{"c":26.5125,"h":26.53,"l":26.2675,"n":341,"o":26.28,"t":"2026-10-22T16:00:00Z","v":19876,"vw":26.417382},{"c":26.38,"h":26.54,"l":26.3,"n":581,"o":26.49,"t":"2026-10-22T16:05:00Z","v":44189,"vw":26.402158},{"c":26.41,"h":26.475,"l":26.3,"n":343,"o":26.375,"t":"2026-10-22T16:10:00Z","v":26856,"vw":26.356253},{"c":26.16,"h":26.41,"l":26.115,"n":376,"o":26.41,"t":"2026-10-22T16:15:00Z","v":26443,"vw":26.225297},{"c":26.57,"h":26.57,"l":26.16,"n":479,"o":26.16,"t":"2026-10-22T16:20:00Z","v":36837,"vw":26.346366},{"c":26.53,"h":26.57,"l":26.35,"n":408,"o":26.565,"t":"2026-10-22T16:25:00Z","v":26674,"vw":26.478742},{"c":26.46,"h":26.64,"l":26.39,"n":447,"o":26.56,"t":"2026-10-22T16:30:00Z","v":23170,"vw":26.554329},{"c":26.35,"h":26.53,"l":26.33,"n":295,"o":26.46,"t":"2026-10-22T16:35:00Z","v":15165,"vw":26.463518},{"c":26.295,"h":26.38,"l":26.255,"n":521,"o":26.365,"t":"2026-10-22T16:40:00Z","v":29734,"vw":26.319592},{"c":26.18,"h":26.3,"l":26.13,"n":287,"o":26.3,"t":"2026-10-22T16:45:00Z","v":19162,"vw":26.216209},{"c":26.36,"h":26.42,"l":26.16,"n":364,"o":26.16,"t":"2026-10-22T16:50:00Z","v":22515,"vw":26.30877},{"c":26.27,"h":26.3825,"l":26.19,"n":549,"o":26.375,"t":"2026-10-22T16:55:00Z","v":29037,"vw":26.302673},{"c":26.21,"h":26.35,"l":26.18,"n":241,"o":26.3,"t":"2026-10-22T17:00:00Z","v":11709,"vw":26.247586},{"c":26.205,"h":26.23,"l":26.12,"n":213,"o":26.2,"t":"2026-10-22T17:05:00Z","v":11614,"vw":26.176919},{"c":26.2,"h":26.24,"l":26.13,"n":295,"o":26.17,"t":"2026-10-22T17:10:00Z","v":17534,"vw":26.197964},{"c":26.31,"h":26.31,"l":26.15,"n":481,"o":26.21,"t":"2026-10-22T17:15:00Z","v":26631,"vw":26.216927},{"c":26.49,"h":26.49,"l":26.31,"n":609,"o":26.35,"t":"2026-10-22T17:20:00Z","v":46346,"vw":26.415895},{"c":26.375,"h":26.4917,"l":26.36,"n":310,"o":26.4625,"t":"2026-10-22T17:25:00Z","v":18055,"vw":26.402899},{"c":26.69,"h":26.69,"l":26.375,"n":729,"o":26.375,"t":"2026-10-22T17:30:00Z","v":47204,"vw":26.522812},{"c":26.6,"h":26.69,"l":26.495,"n":403,"o":26.69,"t":"2026-10-22T17:35:00Z","v":20732,"vw":26.578652},{"c":26.55,"h":26.605,"l":26.49,"n":326,"o":26.605,"t":"2026-10-22T17:40:00Z","v":19795,"vw":26.53211},{"c":26.515,"h":26.59,"l":26.48,"n":232,"o":26.5575,"t":"2026-10-22T17:45:00Z","v":12865,"vw":26.527363},{"c":26.44,"h":26.515,"l":26.43,"n":313,"o":26.49,"t":"2026-10-22T17:50:00Z","v":27107,"vw":26.468301},{"c":26.5,"h":26.5,"l":26.33,"n":369,"o":26.46,"t":"2026-10-22T17:55:00Z","v":20298,"vw":26.418368},{"c":26.35,"h":26.51,"l":26.2802,"n":800,"o":26.5,"t":"2026-10-22T18:00:00Z","v":66896,"vw":26.385662},{"c":26.31,"h":26.45,"l":26.29,"n":390,"o":26.37,"t":"2026-10-22T18:05:00Z","v":25071,"vw":26.377844},{"c":26.24,"h":26.33,"l":26.215,"n":355,"o":26.33,"t":"2026-10-22T18:10:00Z","v":21819,"vw":26.278165},{"c":26.27,"h":26.28,"l":26.17,"n":606,"o":26.215,"t":"2026-10-22T18:15:00Z","v":50294,"vw":26.243453},{"c":26.255,"h":26.29,"l":26.15,"n":374,"o":26.265,"t":"2026-10-22T18:20:00Z","v":22892,"vw":26.21564},{"c":26.182,"h":26.25,"l":26.16,"n":317,"o":26.23,"t":"2026-10-22T18:25:00Z","v":17873,"vw":26.207255},{"c":26.12,"h":26.285,"l":26.12,"n":386,"o":26.23,"t":"2026-10-22T18:30:00Z","v":20518,"vw":26.222798},{"c":26.22,"h":26.24,"l":26.01,"n":430,"o":26.115,"t":"2026-10-22T18:35:00Z","v":33708,"vw":26.102235},{"c":26.26,"h":26.335,"l":26.18,"n":392,"o":26.21,"t":"2026-10-22T18:40:00Z","v":23703,"vw":26.256595},{"c":26.455,"h":26.46,"l":26.2153,"n":718,"o":26.28,"t":"2026-10-22T18:45:00Z","v":50176,"vw":26.317247},{"c":26.2201,"h":26.47,"l":26.22,"n":599,"o":26.47,"t":"2026-10-22T18:50:00Z","v":35966,"vw":26.371441},{"c":26.19,"h":26.26,"l":26.11,"n":496,"o":26.23,"t":"2026-10-22T18:55:00Z","v":24766,"vw":26.199855},{"c":26.14,"h":26.19,"l":25.91,"n":743,"o":26.19,"t":"2026-10-22T19:00:00Z","v":48510,"vw":26.065188},{"c":26.14,"h":26.21,"l":26.13,"n":454,"o":26.15,"t":"2026-10-22T19:05:00Z","v":27254,"vw":26.170997},{"c":26.27,"h":26.285,"l":26.05,"n":575,"o":26.12,"t":"2026-10-22T19:10:00Z","v":34357,"vw":26.197774},{"c":26.21,"h":26.3,"l":26.135,"n":506,"o":26.26,"t":"2026-10-22T19:15:00Z","v":28989,"vw":26.229862},{"c":26.1,"h":26.205,"l":26.03,"n":804,"o":26.205,"t":"2026-10-22T19:20:00Z","v":56149,"vw":26.109202},{"c":26.2,"h":26.22,"l":26.085,"n":476,"o":26.1,"t":"2026-10-22T19:25:00Z","v":27144,"vw":26.131764},{"c":26.07,"h":26.2,"l":26.01,"n":671,"o":26.2,"t":"2026-10-22T19:30:00Z","v":46382,"vw":26.085515},{"c":26.025,"h":26.08,"l":26.01,"n":734,"o":26.08,"t":"2026-10-22T19:35:00Z","v":50555,"vw":26.033488},{"c":26.055,"h":26.06,"l":25.995,"n":1037,"o":26.025,"t":"2026-10-22T19:40:00Z","v":86215,"vw":26.01693},{"c":26.13,"h":26.17,"l":26.05,"n":1069,"o":26.07,"t":"2026-10-22T19:45:00Z","v":66221,"vw":26.096048},{"c":26.05,"h":26.12,"l":26,"n":1512,"o":26.12,"t":"2026-10-22T19:50:00Z","v":126322,"vw":26.050967},{"c":26.11,"h":26.166,"l":26.05,"n":2771,"o":26.05,"t":"2026-10-22T19:55:00Z","v":199837,"vw":26.116111},{"c":26.11,"h":26.15,"l":25.99,"n":35,"o":26.15,"t":"2026-10-22T20:00:00Z","v":231878,"vw":26.149888},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T20:25:00Z","v":88372,"vw":26.15},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-22T20:30:00Z","v":4958,"vw":26.15},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-22T22:55:00Z","v":200,"vw":26.15}],"history":[{"c":40.36,"h":42.16,"l":40.3,"n":5068,"o":42.13,"t":"2024-10-21T04:00:00Z","v":199567,"vw":40.651001},{"c":40.31,"h":40.42,"l":39.86,"n":4364,"o":40.22,"t":"2024-10-22T04:00:00Z","v":163234,"vw":40.228026},{"c":40.3,"h":40.495,"l":39.9,"n":4449,"o":39.96,"t":"2024-10-23T04:00:00Z","v":297383,"vw":40.214837},{"c":40.6,"h":41.02,"l":40.05,"n":5654,"o":40.63,"t":"2024-10-24T04:00:00Z","v":236668,"vw":40.503219},{"c":40.38,"h":41,"l":40.185,"n":5466,"o":40.84,"t":"2024-10-25T04:00:00Z","v":239548,"vw":40.391907},{"c":41.7,"h":41.8,"l":40.72,"n":5735,"o":40.72,"t":"2024-10-28T04:00:00Z","v":205604,"vw":41.542042},{"c":41.52,"h":41.54,"l":40.82,"n":6089,"o":41.1,"t":"2024-10-29T04:00:00Z","v":204549,"vw":41.384507},{"c":42.2,"h":43.72,"l":41.285,"n":6899,"o":41.37,"t":"2024-10-30T04:00:00Z","v":530540,"vw":42.219781},{"c":41.95,"h":42.07,"l":40.84,"n":6890,"o":41.12,"t":"2024-10-31T04:00:00Z","v":367650,"vw":41.767658},{"c":43.27,"h":43.31,"l":42.09,"n":7201,"o":42.36,"t":"2024-11-01T04:00:00Z","v":309281,"vw":42.972796},{"c":43.92,"h":44.5,"l":43.41,"n":7778,"o":43.41,"t":"2024-11-04T05:00:00Z","v":271850,"vw":44.001839},{"c":44.38,"h":44.725,"l":43.12,"n":7521,"o":43.76,"t":"2024-11-05T05:00:00Z","v":328424,"vw":44.17007},{"c":45.21,"h":47,"l":44.82,"n":7496,"o":46.27,"t":"2024-11-06T05:00:00Z","v":247067,"vw":45.418609},{"c":44.69,"h":45.5,"l":44.355,"n":4314,"o":45.45,"t":"2024-11-07T05:00:00Z","v":181438,"vw":44.806126},{"c":43.55,"h":44.66,"l":43.01,"n":7928,"o":43.62,"t":"2024-11-08T05:00:00Z","v":342490,"vw":43.454403},{"c":44.07,"h":44.58,"l":43.75,"n":4368,"o":44,"t":"2024-11-11T05:00:00Z","v":149873,"vw":44.090184},{"c":44.06,"h":44.3,"l":43.28,"n":5758,"o":43.65,"t":"2024-11-12T05:00:00Z","v":251377,"vw":43.79017},{"c":43.8,"h":45.08,"l":43.77,"n":5052,"o":44.48,"t":"2024-11-13T05:00:00Z","v":203232,"vw":44.224836},{"c":43.28,"h":44.12,"l":42.97,"n":4437,"o":43.88,"t":"2024-11-14T05:00:00Z","v":188469,"vw":43.2203},{"c":42.33,"h":43.58,"l":42.165,"n":4269,"o":43.52,"t":"2024-11-15T05:00:00Z","v":148498,"vw":42.575013},{"c":42.28,"h":42.58,"l":41.87,"n":5330,"o":42.55,"t":"2024-11-18T05:00:00Z","v":203314,"vw":42.208968},{"c":41.43,"h":42.14,"l":41.3,"n":3980,"o":41.69,"t":"2024-11-19T05:00:00Z","v":117460,"vw":41.526789},{"c":41.66,"h":41.7,"l":40.7,"n":4775,"o":41.35,"t":"2024-11-20T05:00:00Z","v":137248,"vw":41.376433},{"c":42.63,"h":42.63,"l":41.425,"n":4438,"o":41.56,"t":"2024-11-21T05:00:00Z","v":181810,"vw":42.234204},{"c":43.38,"h":43.9,"l":42.5,"n":6026,"o":42.5,"t":"2024-11-22T05:00:00Z","v":216485,"vw":43.379417},{"c":43.77,"h":45.8599,"l":43.71,"n":5453,"o":44.08,"t":"2024-11-25T05:00:00Z","v":217298,"vw":44.273465},{"c":42.06,"h":43.5,"l":42.02,"n":6901,"o":43.33,"t":"2024-11-26T05:00:00Z","v":254799,"vw":42.38837},{"c":42.11,"h":43.51,"l":42.06,"n":5261,"o":42.56,"t":"2024-11-27T05:00:00Z","v":190027,"vw":42.457655},{"c":42.1,"h":42.75,"l":41.73,"n":3472,"o":42.32,"t":"2024-11-29T05:00:00Z","v":148068,"vw":42.068935},{"c":42.68,"h":43.06,"l":41.64,"n":5001,"o":42.39,"t":"2024-12-02T05:00:00Z","v":160664,"vw":42.680869},{"c":41.32,"h":43.04,"l":40.78,"n":5571,"o":42.38,"t":"2024-12-03T05:00:00Z","v":184947,"vw":41.354307},{"c":41.9,"h":42.03,"l":41.09,"n":4847,"o":41.17,"t":"2024-12-04T05:00:00Z","v":155745,"vw":41.772544},{"c":41.85,"h":42.5,"l":41.3,"n":6184,"o":41.96,"t":"2024-12-05T05:00:00Z","v":283175,"vw":41.934586},{"c":41.99,"h":43.16,"l":41.72,"n":6122,"o":42.32,"t":"2024-12-06T05:00:00Z","v":225337,"vw":42.207391},{"c":42.79,"h":43.9899,"l":42.18,"n":6311,"o":42.47,"t":"2024-12-09T05:00:00Z","v":262011,"vw":43.168149},{"c":43.52,"h":43.83,"l":42.01,"n":6221,"o":42.9,"t":"2024-12-10T05:00:00Z","v":221503,"vw":43.330983},{"c":43.57,"h":43.99,"l":42.79,"n":6430,"o":43.8,"t":"2024-12-11T05:00:00Z","v":226260,"vw":43.507134},{"c":42.78,"h":43.95,"l":42.56,"n":3734,"o":43.57,"t":"2024-12-12T05:00:00Z","v":240126,"vw":42.831427},{"c":41.74,"h":42.985,"l":41.56,"n":4196,"o":42.61,"t":"2024-12-13T05:00:00Z","v":217425,"vw":41.851326},{"c":40.15,"h":41.485,"l":39.84,"n":5994,"o":41.16,"t":"2024-12-16T05:00:00Z","v":266245,"vw":40.360947},{"c":39.46,"h":40.1,"l":39.31,"n":5568,"o":39.98,"t":"2024-12-17T05:00:00Z","v":257953,"vw":39.547682},{"c":39.27,"h":40.62,"l":38.9,"n":6907,"o":39.77,"t":"2024-12-18T05:00:00Z","v":305334,"vw":39.507545},{"c":38.63,"h":39.81,"l":38.445,"n":5904,"o":39.67,"t":"2024-12-19T05:00:00Z","v":209175,"vw":38.725701},{"c":38.63,"h":38.92,"l":38.22,"n":5913,"o":38.22,"t":"2024-12-20T05:00:00Z","v":922954,"vw":38.57059},{"c":38.32,"h":38.86,"l":37.945,"n":6395,"o":38.58,"t":"2024-12-23T05:00:00Z","v":263779,"vw":38.342799},{"c":39,"h":39.29,"l":38.1,"n":3246,"o":38.32,"t":"2024-12-24T05:00:00Z","v":177580,"vw":38.844417},{"c":39.47,"h":40.06,"l":38.56,"n":3888,"o":38.97,"t":"2024-12-26T05:00:00Z","v":133250,"vw":39.28411},{"c":39.01,"h":40.45,"l":38.53,"n":4197,"o":39.2,"t":"2024-12-27T05:00:00Z","v":121137,"vw":38.988106},{"c":39.56,"h":39.68,"l":38.2204,"n":5236,"o":38.81,"t":"2024-12-30T05:00:00Z","v":229735,"vw":39.412843},{"c":39.925,"h":40.23,"l":39.43,"n":4122,"o":39.66,"t":"2024-12-31T05:00:00Z","v":171504,"vw":39.825127},{"c":39.33,"h":40.37,"l":39.075,"n":5157,"o":40.14,"t":"2025-01-02T05:00:00Z","v":148191,"vw":39.428143},{"c":39.43,"h":39.55,"l":38.85,"n":4478,"o":39.4,"t":"2025-01-03T05:00:00Z","v":306871,"vw":39.318535},{"c":39.76,"h":40.595,"l":39.67,"n":5133,"o":39.81,"t":"2025-01-06T05:00:00Z","v":239884,"vw":40.030215},{"c":39.59,"h":40.15,"l":39.27,"n":4104,"o":39.78,"t":"2025-01-07T05:00:00Z","v":140518,"vw":39.62036},{"c":39.26,"h":39.35,"l":38.6,"n":3814,"o":39.35,"t":"2025-01-08T05:00:00Z","v":131517,"vw":39.198119},{"c":38.6,"h":38.805,"l":38.32,"n":5918,"o":38.65,"t":"2025-01-10T05:00:00Z","v":187629,"vw":38.577328},{"c":38.56,"h":38.72,"l":38.2,"n":5313,"o":38.43,"t":"2025-01-13T05:00:00Z","v":196404,"vw":38.524279},{"c":39.18,"h":39.19,"l":38.405,"n":3765,"o":38.78,"t":"2025-01-14T05:00:00Z","v":124554,"vw":38.989028},{"c":39.28,"h":40.01,"l":39.12,"n":3851,"o":39.72,"t":"2025-01-15T05:00:00Z","v":92981,"vw":39.364347},{"c":39.53,"h":39.69,"l":38.869,"n":4992,"o":39.2,"t":"2025-01-16T05:00:00Z","v":163821,"vw":39.378679},{"c":40.14,"h":40.5061,"l":39.61,"n":5173,"o":39.88,"t":"2025-01-17T05:00:00Z","v":186831,"vw":40.024329},{"c":40.75,"h":40.86,"l":40.08,"n":5819,"o":40.32,"t":"2025-01-21T05:00:00Z","v":198480,"vw":40.645032},{"c":39.95,"h":40.79,"l":39.835,"n":5161,"o":40.54,"t":"2025-01-22T05:00:00Z","v":132412,"vw":40.082227},{"c":39.68,"h":39.9,"l":39.3,"n":4243,"o":39.74,"t":"2025-01-23T05:00:00Z","v":144870,"vw":39.644353},{"c":39.67,"h":39.83,"l":39.4,"n":3307,"o":39.69,"t":"2025-01-24T05:00:00Z","v":101271,"vw":39.664463},{"c":40.76,"h":41.09,"l":39.7075,"n":5550,"o":39.75,"t":"2025-01-27T05:00:00Z","v":190575,"vw":40.727502},{"c":40.1,"h":40.68,"l":39.95,"n":4263,"o":40.36,"t":"2025-01-28T05:00:00Z","v":102645,"vw":40.151007},{"c":39.33,"h":40.21,"l":39.01,"n":4900,"o":39.94,"t":"2025-01-29T05:00:00Z","v":167360,"vw":39.508133},{"c":39.53,"h":40.41,"l":39.15,"n":5609,"o":39.76,"t":"2025-01-30T05:00:00Z","v":179583,"vw":39.728471},{"c":38.15,"h":39.84,"l":37.895,"n":6182,"o":39.31,"t":"2025-01-31T05:00:00Z","v":285629,"vw":38.293692},{"c":36.2,"h":37.6,"l":35.67,"n":7215,"o":37.1,"t":"2025-02-03T05:00:00Z","v":302781,"vw":36.483961},{"c":37.15,"h":37.2799,"l":35.75,"n":5134,"o":36.08,"t":"2025-02-04T05:00:00Z","v":202872,"vw":36.872621},{"c":37.73,"h":37.8,"l":37.15,"n":4954,"o":37.38,"t":"2025-02-05T05:00:00Z","v":146231,"vw":37.63449},{"c":37.2,"h":38.4,"l":37.16,"n":4814,"o":37.91,"t":"2025-02-06T05:00:00Z","v":198021,"vw":37.381745},{"c":36.73,"h":37.57,"l":36.4,"n":4545,"o":37.08,"t":"2025-02-07T05:00:00Z","v":191851,"vw":36.692126},{"c":36.16,"h":37.39,"l":36.065,"n":4684,"o":36.98,"t":"2025-02-10T05:00:00Z","v":210389,"vw":36.332696},{"c":36.24,"h":36.69,"l":35.72,"n":4761,"o":35.72,"t":"2025-02-11T05:00:00Z","v":209060,"vw":36.295567},{"c":35.56,"h":36.125,"l":35.51,"n":4293,"o":35.65,"t":"2025-02-12T05:00:00Z","v":208250,"vw":35.659248},{"c":35.38,"h":36.6,"l":35.09,"n":9555,"o":36.6,"t":"2025-02-13T05:00:00Z","v":434689,"vw":35.44565},{"c":35.44,"h":36.255,"l":35.2804,"n":5698,"o":35.75,"t":"2025-02-14T05:00:00Z","v":213971,"vw":35.486026},{"c":36.15,"h":36.21,"l":34.995,"n":8230,"o":35.27,"t":"2025-02-18T05:00:00Z","v":331100,"vw":35.849788},{"c":33.35,"h":33.62,"l":30.25,"n":13302,"o":32.5,"t":"2025-02-19T05:00:00Z","v":859303,"vw":32.30438},{"c":33.45,"h":34.845,"l":32.95,"n":9819,"o":33.55,"t":"2025-02-20T05:00:00Z","v":412421,"vw":33.346789},{"c":33.08,"h":34.9,"l":32.85,"n":6954,"o":33.97,"t":"2025-02-21T05:00:00Z","v":300313,"vw":33.163438},{"c":33.99,"h":34.7786,"l":32.67,"n":7858,"o":33,"t":"2025-02-24T05:00:00Z","v":574873,"vw":33.979932},{"c":33.79,"h":34.535,"l":33.72,"n":5740,"o":34.32,"t":"2025-02-25T05:00:00Z","v":218258,"vw":33.917486},{"c":33.58,"h":34.05,"l":32.87,"n":4876,"o":33.61,"t":"2025-02-26T05:00:00Z","v":201043,"vw":33.640995},{"c":33.06,"h":34.15,"l":32.88,"n":6251,"o":33.3,"t":"2025-02-27T05:00:00Z","v":293802,"vw":33.079712},{"c":33.08,"h":34.04,"l":32.87,"n":5627,"o":33.06,"t":"2025-02-28T05:00:00Z","v":282620,"vw":33.180918},{"c":31.7,"h":34.015,"l":31.64,"n":5013,"o":33.28,"t":"2025-03-03T05:00:00Z","v":239368,"vw":32.459458},{"c":30.91,"h":31.3337,"l":30.66,"n":7234,"o":31.25,"t":"2025-03-04T05:00:00Z","v":301945,"vw":30.964958},{"c":31.96,"h":32.4,"l":31.21,"n":5471,"o":31.5,"t":"2025-03-05T05:00:00Z","v":205513,"vw":31.846743},{"c":32.06,"h":32.54,"l":31.73,"n":5505,"o":31.79,"t":"2025-03-06T05:00:00Z","v":182626,"vw":32.045777},{"c":32.66,"h":33.28,"l":31.95,"n":7957,"o":31.95,"t":"2025-03-07T05:00:00Z","v":293460,"vw":32.627205},{"c":32.48,"h":33.235,"l":31.915,"n":7067,"o":32.45,"t":"2025-03-10T04:00:00Z","v":272448,"vw":32.446751},{"c":31.63,"h":32.59,"l":31.295,"n":6287,"o":32.59,"t":"2025-03-11T04:00:00Z","v":208020,"vw":31.732074},{"c":31,"h":31.85,"l":30.99,"n":6586,"o":31.69,"t":"2025-03-12T04:00:00Z","v":243377,"vw":31.193231},{"c":30.15,"h":31.16,"l":29.75,"n":5831,"o":30.75,"t":"2025-03-13T04:00:00Z","v":253161,"vw":30.216619},{"c":30.39,"h":30.7,"l":30.05,"n":6424,"o":30.46,"t":"2025-03-14T04:00:00Z","v":386198,"vw":30.376407},{"c":30.33,"h":31.79,"l":30.25,"n":5730,"o":31.79,"t":"2025-03-17T04:00:00Z","v":206977,"vw":30.426502},{"c":30.59,"h":31.1,"l":30.07,"n":7660,"o":30.07,"t":"2025-03-18T04:00:00Z","v":388408,"vw":30.700635},{"c":30.44,"h":30.875,"l":30.02,"n":5831,"o":30.54,"t":"2025-03-19T04:00:00Z","v":238941,"vw":30.405552},{"c":30.37,"h":30.805,"l":30.04,"n":4364,"o":30.04,"t":"2025-03-20T04:00:00Z","v":156349,"vw":30.388442},{"c":30.08,"h":30.6799,"l":29.695,"n":5847,"o":30.01,"t":"2025-03-21T04:00:00Z","v":674109,"vw":30.12416},{"c":31.29,"h":32.125,"l":30.34,"n":6423,"o":30.34,"t":"2025-03-24T04:00:00Z","v":289677,"vw":31.198543},{"c":31.02,"h":32.47,"l":30.92,"n":6496,"o":31.29,"t":"2025-03-25T04:00:00Z","v":282298,"vw":31.211142},{"c":31.12,"h":31.5,"l":30.475,"n":4923,"o":31.16,"t":"2025-03-26T04:00:00Z","v":207739,"vw":31.02243},{"c":29.1,"h":30.84,"l":29.06,"n":10026,"o":30.82,"t":"2025-03-27T04:00:00Z","v":509038,"vw":29.475316},{"c":27.41,"h":29.04,"l":27.355,"n":7205,"o":29.04,"t":"2025-03-28T04:00:00Z","v":356816,"vw":27.706855},{"c":26.74,"h":27.15,"l":26.21,"n":10155,"o":26.92,"t":"2025-03-31T04:00:00Z","v":754114,"vw":26.716688},{"c":26.66,"h":28.42,"l":26.32,"n":8661,"o":26.77,"t":"2025-04-01T04:00:00Z","v":423009,"vw":26.728226},{"c":26.99,"h":27.219,"l":26.11,"n":8064,"o":26.28,"t":"2025-04-02T04:00:00Z","v":456443,"vw":26.918605},{"c":25.3,"h":26.47,"l":24.72,"n":7350,"o":26.21,"t":"2025-04-03T04:00:00Z","v":410280,"vw":25.1697},{"c":25.23,"h":25.57,"l":24,"n":8958,"o":24.42,"t":"2025-04-04T04:00:00Z","v":694014,"vw":24.991189},{"c":24.67,"h":25.85,"l":23.63,"n":15988,"o":24.18,"t":"2025-04-07T04:00:00Z","v":816136,"vw":24.397954},{"c":23.66,"h":25.875,"l":23.23,"n":8883,"o":25.32,"t":"2025-04-08T04:00:00Z","v":457148,"vw":23.803064},{"c":25.57,"h":25.9,"l":23.1,"n":11499,"o":23.12,"t":"2025-04-09T04:00:00Z","v":706457,"vw":25.073496},{"c":23.44,"h":25.235,"l":23.1,"n":7434,"o":24.69,"t":"2025-04-10T04:00:00Z","v":363198,"vw":23.562058},{"c":23.32,"h":25.57,"l":22.7475,"n":8062,"o":23.4,"t":"2025-04-11T04:00:00Z","v":365312,"vw":23.285629},{"c":23.69,"h":24.03,"l":22.915,"n":9552,"o":23.73,"t":"2025-04-14T04:00:00Z","v":535446,"vw":23.639852},{"c":23.85,"h":24.8,"l":22.87,"n":7340,"o":24.28,"t":"2025-04-15T04:00:00Z","v":572857,"vw":23.567969},{"c":23.67,"h":24.28,"l":23.275,"n":7506,"o":23.92,"t":"2025-04-16T04:00:00Z","v":432923,"vw":23.793835},{"c":24.39,"h":24.67,"l":23.625,"n":6621,"o":23.79,"t":"2025-04-17T04:00:00Z","v":360652,"vw":24.304986},{"c":24.45,"h":24.495,"l":23.67,"n":11114,"o":24.1,"t":"2025-04-21T04:00:00Z","v":513203,"vw":24.315672},{"c":24.49,"h":25.025,"l":24.06,"n":16698,"o":24.97,"t":"2025-04-22T04:00:00Z","v":1112229,"vw":24.42348},{"c":24.82,"h":25.71,"l":24.41,"n":17788,"o":24.96,"t":"2025-04-23T04:00:00Z","v":1225137,"vw":24.917628},{"c":24.74,"h":26.45,"l":24.1,"n":18317,"o":25.22,"t":"2025-04-24T04:00:00Z","v":1144482,"vw":24.745062},{"c":24.74,"h":25.42,"l":24.05,"n":11604,"o":24.67,"t":"2025-04-25T04:00:00Z","v":516875,"vw":24.712359},{"c":24.69,"h":25.09,"l":24.385,"n":11426,"o":24.74,"t":"2025-04-28T04:00:00Z","v":647956,"vw":24.649923},{"c":25.76,"h":25.99,"l":24.27,"n":11313,"o":24.8,"t":"2025-04-29T04:00:00Z","v":512017,"vw":25.618265},{"c":26.01,"h":26.26,"l":24.98,"n":8614,"o":25.34,"t":"2025-04-30T04:00:00Z","v":601788,"vw":25.939584},{"c":26.4,"h":26.6,"l":25.42,"n":9553,"o":25.71,"t":"2025-05-01T04:00:00Z","v":611889,"vw":26.256447},{"c":26.53,"h":26.89,"l":26.3,"n":7935,"o":26.6,"t":"2025-05-02T04:00:00Z","v":387429,"vw":26.615123},{"c":26.51,"h":27.09,"l":26.125,"n":6322,"o":26.21,"t":"2025-05-05T04:00:00Z","v":305223,"vw":26.62953},{"c":25.72,"h":26.6,"l":25.67,"n":6138,"o":26.51,"t":"2025-05-06T04:00:00Z","v":252010,"vw":25.862915},{"c":25.87,"h":26.23,"l":25.47,"n":7429,"o":25.95,"t":"2025-05-07T04:00:00Z","v":296762,"vw":25.777724},{"c":26.6,"h":26.84,"l":25.84,"n":6468,"o":25.87,"t":"2025-05-08T04:00:00Z","v":245712,"vw":26.542145},{"c":26.71,"h":27.18,"l":26.64,"n":7484,"o":26.66,"t":"2025-05-09T04:00:00Z","v":212363,"vw":26.81977},{"c":27.94,"h":28.73,"l":27.465,"n":7832,"o":27.87,"t":"2025-05-12T04:00:00Z","v":287227,"vw":28.034375},{"c":28.32,"h":28.72,"l":27.795,"n":9374,"o":28.38,"t":"2025-05-13T04:00:00Z","v":299678,"vw":28.335898},{"c":27.94,"h":28.54,"l":27.865,"n":6307,"o":28.29,"t":"2025-05-14T04:00:00Z","v":218856,"vw":28.067516},{"c":28,"h":28.19,"l":27.39,"n":6967,"o":27.8,"t":"2025-05-15T04:00:00Z","v":228264,"vw":27.96143},{"c":28.13,"h":28.22,"l":27.64,"n":4699,"o":27.97,"t":"2025-05-16T04:00:00Z","v":197583,"vw":28.059801},{"c":27.68,"h":27.81,"l":27.47,"n":4721,"o":27.53,"t":"2025-05-19T04:00:00Z","v":135420,"vw":27.684911},{"c":27.34,"h":28.02,"l":27.12,"n":5230,"o":27.7,"t":"2025-05-20T04:00:00Z","v":191379,"vw":27.383146},{"c":27,"h":27.29,"l":26.75,"n":5881,"o":27.07,"t":"2025-05-21T04:00:00Z","v":274491,"vw":26.981738},{"c":27.26,"h":27.605,"l":26.9,"n":7402,"o":26.97,"t":"2025-05-22T04:00:00Z","v":262037,"vw":27.28646},{"c":26.85,"h":27.29,"l":26.47,"n":5923,"o":26.68,"t":"2025-05-23T04:00:00Z","v":218438,"vw":26.893099},{"c":27.93,"h":27.965,"l":27.045,"n":5468,"o":27.34,"t":"2025-05-27T04:00:00Z","v":220520,"vw":27.790313},{"c":27.66,"h":27.88,"l":27.572,"n":5083,"o":27.86,"t":"2025-05-28T04:00:00Z","v":202392,"vw":27.680291},{"c":27.91,"h":28.15,"l":27.73,"n":6651,"o":27.95,"t":"2025-05-29T04:00:00Z","v":182318,"vw":27.897914},{"c":27.365,"h":27.87,"l":27.35,"n":6680,"o":27.61,"t":"2025-05-30T04:00:00Z","v":319729,"vw":27.474795},{"c":25.96,"h":27.29,"l":25.76,"n":6807,"o":27.17,"t":"2025-06-02T04:00:00Z","v":367287,"vw":26.111773},{"c":27.11,"h":27.14,"l":25.83,"n":6530,"o":25.95,"t":"2025-06-03T04:00:00Z","v":222876,"vw":26.901853},{"c":27.3,"h":27.51,"l":26.89,"n":6775,"o":27.05,"t":"2025-06-04T04:00:00Z","v":227280,"vw":27.287106},{"c":27.07,"h":27.335,"l":26.92,"n":4626,"o":27.29,"t":"2025-06-05T04:00:00Z","v":161477,"vw":27.11244},{"c":27.05,"h":27.5,"l":26.9469,"n":4214,"o":27.32,"t":"2025-06-06T04:00:00Z","v":133703,"vw":27.128972},{"c":27.78,"h":27.9199,"l":27.22,"n":5059,"o":27.22,"t":"2025-06-09T04:00:00Z","v":155398,"vw":27.758418},{"c":28.7,"h":29.02,"l":27.79,"n":4873,"o":28,"t":"2025-06-10T04:00:00Z","v":154397,"vw":28.68847},{"c":28.14,"h":28.985,"l":27.92,"n":5249,"o":28.92,"t":"2025-06-11T04:00:00Z","v":175757,"vw":28.257977},{"c":28.22,"h":28.28,"l":27.8,"n":4868,"o":27.8,"t":"2025-06-12T04:00:00Z","v":141650,"vw":28.156398},{"c":27.44,"h":28.15,"l":27.21,"n":7101,"o":27.57,"t":"2025-06-13T04:00:00Z","v":198872,"vw":27.454388},{"c":27.86,"h":28.02,"l":27.49,"n":5853,"o":27.69,"t":"2025-06-16T04:00:00Z","v":272540,"vw":27.857995},{"c":27.47,"h":28.27,"l":27.29,"n":5640,"o":27.61,"t":"2025-06-17T04:00:00Z","v":295215,"vw":27.528318},{"c":27.44,"h":28.21,"l":27.235,"n":5748,"o":27.56,"t":"2025-06-18T04:00:00Z","v":314304,"vw":27.418289},{"c":27.6,"h":28.33,"l":27.37,"n":6191,"o":27.85,"t":"2025-06-20T04:00:00Z","v":563213,"vw":27.617057},{"c":27.96,"h":28,"l":27.165,"n":5485,"o":27.34,"t":"2025-06-23T04:00:00Z","v":263196,"vw":27.780372},{"c":27.96,"h":29.053,"l":27.88,"n":5141,"o":28.18,"t":"2025-06-24T04:00:00Z","v":252597,"vw":28.021803},{"c":27.77,"h":28.02,"l":27.47,"n":4594,"o":28.02,"t":"2025-06-25T04:00:00Z","v":145076,"vw":27.749509},{"c":28,"h":28.33,"l":27.725,"n":4496,"o":27.79,"t":"2025-06-26T04:00:00Z","v":145556,"vw":28.061356},{"c":28.62,"h":28.82,"l":28.28,"n":6720,"o":28.35,"t":"2025-06-27T04:00:00Z","v":1156327,"vw":28.5978},{"c":28.29,"h":28.785,"l":28.26,"n":4869,"o":28.56,"t":"2025-06-30T04:00:00Z","v":292631,"vw":28.350876},{"c":29.73,"h":30.52,"l":27.83,"n":5756,"o":28.02,"t":"2025-07-01T04:00:00Z","v":235472,"vw":29.723165},{"c":30.7,"h":30.83,"l":29.8,"n":5917,"o":29.88,"t":"2025-07-02T04:00:00Z","v":213128,"vw":30.581031},{"c":30.76,"h":31.145,"l":30.2697,"n":3003,"o":30.88,"t":"2025-07-03T04:00:00Z","v":128527,"vw":30.705167},{"c":29.79,"h":30.63,"l":29.57,"n":5573,"o":30.33,"t":"2025-07-07T04:00:00Z","v":192447,"vw":29.906883},{"c":30.25,"h":30.77,"l":29.84,"n":5458,"o":29.84,"t":"2025-07-08T04:00:00Z","v":187171,"vw":30.301258},{"c":30.59,"h":30.685,"l":29.895,"n":4704,"o":30.47,"t":"2025-07-09T04:00:00Z","v":224600,"vw":30.464566},{"c":31.09,"h":31.5,"l":30.55,"n":5773,"o":30.58,"t":"2025-07-10T04:00:00Z","v":170136,"vw":31.12281},{"c":30.28,"h":31.52,"l":30.245,"n":6915,"o":31.17,"t":"2025-07-11T04:00:00Z","v":250839,"vw":30.54279},{"c":30.17,"h":30.795,"l":29.445,"n":4883,"o":29.99,"t":"2025-07-14T04:00:00Z","v":177862,"vw":30.014013},{"c":29.96,"h":31.04,"l":29.84,"n":7507,"o":30.4,"t":"2025-07-15T04:00:00Z","v":310541,"vw":29.99727},{"c":31.11,"h":31.2289,"l":29.95,"n":7697,"o":30.15,"t":"2025-07-16T04:00:00Z","v":466248,"vw":30.696729},{"c":30.88,"h":31.615,"l":30.71,"n":6632,"o":31.16,"t":"2025-07-17T04:00:00Z","v":416059,"vw":31.054349},{"c":30.51,"h":31.33,"l":30.28,"n":7240,"o":31.13,"t":"2025-07-18T04:00:00Z","v":325270,"vw":30.516374},{"c":30.89,"h":31.27,"l":30.52,"n":4418,"o":30.83,"t":"2025-07-21T04:00:00Z","v":184234,"vw":30.875969},{"c":31.99,"h":32.08,"l":30.7,"n":5253,"o":30.89,"t":"2025-07-22T04:00:00Z","v":275108,"vw":31.790572},{"c":32,"h":32.62,"l":31.93,"n":7776,"o":32.25,"t":"2025-07-23T04:00:00Z","v":328392,"vw":32.174409},{"c":32.87,"h":32.88,"l":31,"n":12241,"o":31,"t":"2025-07-24T04:00:00Z","v":665733,"vw":32.079814},{"c":34.4,"h":34.45,"l":32.43,"n":12507,"o":33.08,"t":"2025-07-25T04:00:00Z","v":613889,"vw":33.755304},{"c":34.61,"h":34.64,"l":33.86,"n":8308,"o":34.4,"t":"2025-07-28T04:00:00Z","v":374688,"vw":34.461241},{"c":33.95,"h":34.75,"l":33.59,"n":8252,"o":34.75,"t":"2025-07-29T04:00:00Z","v":282522,"vw":33.964563},{"c":32.59,"h":34.12,"l":32.26,"n":8120,"o":33.84,"t":"2025-07-30T04:00:00Z","v":332687,"vw":32.977701},{"c":32.04,"h":33.185,"l":31.91,"n":7852,"o":31.91,"t":"2025-07-31T04:00:00Z","v":310383,"vw":32.160047},{"c":31.81,"h":32.2,"l":30.99,"n":10405,"o":31.65,"t":"2025-08-01T04:00:00Z","v":321242,"vw":31.775684},{"c":32.36,"h":33.32,"l":32.08,"n":9077,"o":32.08,"t":"2025-08-04T04:00:00Z","v":338205,"vw":32.372993},{"c":32.8,"h":33.07,"l":32.38,"n":8632,"o":32.66,"t":"2025-08-05T04:00:00Z","v":296128,"vw":32.785524},{"c":33.49,"h":33.65,"l":32.795,"n":6238,"o":32.8,"t":"2025-08-06T04:00:00Z","v":210833,"vw":33.305303},{"c":33.1,"h":33.91,"l":32.545,"n":8398,"o":33.78,"t":"2025-08-07T04:00:00Z","v":205391,"vw":32.992217},{"c":32.74,"h":33.505,"l":32.695,"n":5628,"o":33.18,"t":"2025-08-08T04:00:00Z","v":150247,"vw":32.906095},{"c":32.69,"h":32.99,"l":32.22,"n":6582,"o":32.93,"t":"2025-08-11T04:00:00Z","v":169303,"vw":32.565888},{"c":34.1,"h":34.13,"l":32.59,"n":6388,"o":33.01,"t":"2025-08-12T04:00:00Z","v":201508,"vw":33.893212},{"c":36.02,"h":36.165,"l":34.25,"n":6140,"o":34.25,"t":"2025-08-13T04:00:00Z","v":301392,"vw":35.550656},{"c":35.42,"h":35.705,"l":34.595,"n":5452,"o":35.29,"t":"2025-08-14T04:00:00Z","v":235026,"vw":35.372753},{"c":35.04,"h":35.72,"l":34.95,"n":4347,"o":35.72,"t":"2025-08-15T04:00:00Z","v":135503,"vw":35.185544},{"c":35.05,"h":35.32,"l":34.8,"n":3743,"o":35.15,"t":"2025-08-18T04:00:00Z","v":112911,"vw":35.037803},{"c":35.34,"h":35.88,"l":35.06,"n":4601,"o":35.3,"t":"2025-08-19T04:00:00Z","v":153013,"vw":35.38312},{"c":35.17,"h":35.775,"l":34.94,"n":4823,"o":35.23,"t":"2025-08-20T04:00:00Z","v":146157,"vw":35.187924},{"c":34.67,"h":35.35,"l":34.63,"n":5656,"o":35.09,"t":"2025-08-21T04:00:00Z","v":154114,"vw":34.767075},{"c":36.51,"h":36.63,"l":35,"n":7025,"o":35,"t":"2025-08-22T04:00:00Z","v":260346,"vw":36.339243},{"c":36.76,"h":36.94,"l":36.315,"n":5761,"o":36.43,"t":"2025-08-25T04:00:00Z","v":267545,"vw":36.674573},{"c":36.9,"h":37.21,"l":36.5725,"n":6936,"o":36.83,"t":"2025-08-26T04:00:00Z","v":628828,"vw":36.888124},{"c":37.17,"h":37.265,"l":36.62,"n":6441,"o":36.79,"t":"2025-08-27T04:00:00Z","v":211705,"vw":37.107017},{"c":36.85,"h":37.265,"l":36.6,"n":5704,"o":37.25,"t":"2025-08-28T04:00:00Z","v":230934,"vw":36.8331},{"c":36.77,"h":36.96,"l":36.4,"n":4258,"o":36.93,"t":"2025-08-29T04:00:00Z","v":165859,"vw":36.666812},{"c":36.32,"h":36.59,"l":36.015,"n":5654,"o":36.35,"t":"2025-09-02T04:00:00Z","v":510182,"vw":36.27347},{"c":35.875,"h":36.89,"l":35.72,"n":5429,"o":36.22,"t":"2025-09-03T04:00:00Z","v":150367,"vw":35.995408},{"c":35.85,"h":36.505,"l":35.44,"n":4797,"o":35.95,"t":"2025-09-04T04:00:00Z","v":189634,"vw":35.758286},{"c":36.055,"h":36.52,"l":35.64,"n":5127,"o":36.09,"t":"2025-09-05T04:00:00Z","v":153546,"vw":35.995483},{"c":36.61,"h":36.71,"l":35.57,"n":6171,"o":36.25,"t":"2025-09-08T04:00:00Z","v":143623,"vw":36.482966},{"c":35.77,"h":36.75,"l":35.68,"n":6507,"o":36.58,"t":"2025-09-09T04:00:00Z","v":133539,"vw":35.90063},{"c":35.04,"h":36.375,"l":34.87,"n":5761,"o":35.64,"t":"2025-09-10T04:00:00Z","v":132146,"vw":35.079122},{"c":36.01,"h":36.03,"l":35.13,"n":4624,"o":35.13,"t":"2025-09-11T04:00:00Z","v":154185,"vw":35.856124},{"c":34.81,"h":36.12,"l":34.77,"n":5141,"o":35.75,"t":"2025-09-12T04:00:00Z","v":134120,"vw":35.118706},{"c":35.24,"h":35.48,"l":34.57,"n":4716,"o":35.15,"t":"2025-09-15T04:00:00Z","v":134871,"vw":35.068983},{"c":35.49,"h":35.535,"l":34.515,"n":5260,"o":35.18,"t":"2025-09-16T04:00:00Z","v":146738,"vw":35.30365},{"c":35.54,"h":36.74,"l":35.3,"n":5329,"o":35.59,"t":"2025-09-17T04:00:00Z","v":184492,"vw":35.738304},{"c":36.43,"h":36.49,"l":35.425,"n":6222,"o":36.02,"t":"2025-09-18T04:00:00Z","v":188414,"vw":36.262267},{"c":35,"h":36.46,"l":34.74,"n":7034,"o":36.46,"t":"2025-09-19T04:00:00Z","v":657593,"vw":35.132511},{"c":35.05,"h":36,"l":34.66,"n":4817,"o":34.79,"t":"2025-09-22T04:00:00Z","v":140502,"vw":34.98396},{"c":34.71,"h":35.575,"l":34.5001,"n":4700,"o":35.25,"t":"2025-09-23T04:00:00Z","v":166477,"vw":34.882631},{"c":34.95,"h":35.27,"l":34.3701,"n":4502,"o":34.7,"t":"2025-09-24T04:00:00Z","v":173503,"vw":34.90178},{"c":34.81,"h":35.26,"l":34.2,"n":5320,"o":34.63,"t":"2025-09-25T04:00:00Z","v":243732,"vw":34.671266},{"c":35.22,"h":35.34,"l":34.58,"n":4655,"o":34.8,"t":"2025-09-26T04:00:00Z","v":112590,"vw":35.163376},{"c":34.46,"h":35.4,"l":33.91,"n":4879,"o":35.4,"t":"2025-09-29T04:00:00Z","v":164713,"vw":34.450927},{"c":34.06,"h":34.805,"l":33.24,"n":5606,"o":34.46,"t":"2025-09-30T04:00:00Z","v":175130,"vw":33.889238},{"c":34.18,"h":34.67,"l":33.65,"n":6925,"o":33.84,"t":"2025-10-01T04:00:00Z","v":255275,"vw":34.133191},{"c":35.28,"h":35.33,"l":34.135,"n":6658,"o":34.41,"t":"2025-10-02T04:00:00Z","v":190501,"vw":34.988665},{"c":35.84,"h":35.87,"l":35.07,"n":5610,"o":35.35,"t":"2025-10-03T04:00:00Z","v":225286,"vw":35.751947},{"c":35.89,"h":36.09,"l":35.23,"n":6421,"o":35.87,"t":"2025-10-06T04:00:00Z","v":217833,"vw":35.878145},{"c":34.46,"h":35.86,"l":34.27,"n":6856,"o":35.86,"t":"2025-10-07T04:00:00Z","v":258359,"vw":34.58903},{"c":34.85,"h":35.045,"l":34.0575,"n":4509,"o":34.57,"t":"2025-10-08T04:00:00Z","v":100445,"vw":34.758722},{"c":34.195,"h":34.68,"l":33.72,"n":5876,"o":34.68,"t":"2025-10-09T04:00:00Z","v":202860,"vw":34.14399},{"c":33.48,"h":34.56,"l":33.4,"n":7046,"o":34.2,"t":"2025-10-10T04:00:00Z","v":197101,"vw":33.706235},{"c":33.64,"h":34.095,"l":33.51,"n":5036,"o":33.86,"t":"2025-10-13T04:00:00Z","v":134907,"vw":33.708187},{"c":33.97,"h":34.2,"l":32,"n":6565,"o":33.23,"t":"2025-10-14T04:00:00Z","v":235491,"vw":33.66051},{"c":34.31,"h":34.65,"l":33.57,"n":6034,"o":34.1,"t":"2025-10-15T04:00:00Z","v":166988,"vw":34.247891},{"c":34.13,"h":34.38,"l":33.57,"n":4911,"o":34.28,"t":"2025-10-16T04:00:00Z","v":135095,"vw":34.002949},{"c":34.13,"h":34.23,"l":33.225,"n":5536,"o":33.98,"t":"2025-10-17T04:00:00Z","v":147226,"vw":34.056508},{"c":34.71,"h":34.73,"l":34.055,"n":4698,"o":34.25,"t":"2025-10-20T04:00:00Z","v":132558,"vw":34.588232},{"c":35.09,"h":35.25,"l":34.1,"n":5465,"o":34.8,"t":"2025-10-21T04:00:00Z","v":147823,"vw":35.058908},{"c":34.35,"h":35.25,"l":34.03,"n":6609,"o":35.02,"t":"2025-10-22T04:00:00Z","v":228883,"vw":34.459273},{"c":37.16,"h":37.7,"l":35.05,"n":9648,"o":35.75,"t":"2025-10-23T04:00:00Z","v":398784,"vw":37.140766},{"c":37.3,"h":38.11,"l":36.785,"n":8363,"o":37.5,"t":"2025-10-24T04:00:00Z","v":362122,"vw":37.518453},{"c":36.9,"h":37.735,"l":36.7,"n":8057,"o":37.35,"t":"2025-10-27T04:00:00Z","v":224377,"vw":37.030749},{"c":36.83,"h":37.21,"l":36.395,"n":6788,"o":36.54,"t":"2025-10-28T04:00:00Z","v":200498,"vw":36.87257},{"c":37.06,"h":38.1899,"l":36.83,"n":7339,"o":36.83,"t":"2025-10-29T04:00:00Z","v":289691,"vw":37.382206},{"c":36.6,"h":37.32,"l":36.41,"n":6775,"o":36.7,"t":"2025-10-30T04:00:00Z","v":244492,"vw":36.640674},{"c":36.8,"h":37.095,"l":36.005,"n":6175,"o":36.53,"t":"2025-10-31T04:00:00Z","v":242453,"vw":36.618841},{"c":37.5,"h":37.69,"l":36.31,"n":7330,"o":36.64,"t":"2025-11-03T05:00:00Z","v":276723,"vw":37.374509},{"c":36.84,"h":37.18,"l":35.5,"n":4042,"o":36.99,"t":"2025-11-04T05:00:00Z","v":147462,"vw":36.77042},{"c":37.03,"h":37.4042,"l":36.56,"n":4149,"o":37.2,"t":"2025-11-05T05:00:00Z","v":142771,"vw":37.028011},{"c":35.965,"h":37.295,"l":35.935,"n":6372,"o":37.02,"t":"2025-11-06T05:00:00Z","v":163699,"vw":36.157756},{"c":36.16,"h":36.44,"l":35.38,"n":4759,"o":35.92,"t":"2025-11-07T05:00:00Z","v":141890,"vw":36.034861},{"c":36.75,"h":37.09,"l":35.97,"n":3859,"o":36.37,"t":"2025-11-10T05:00:00Z","v":138519,"vw":36.726786},{"c":37.86,"h":37.88,"l":36.86,"n":5077,"o":36.99,"t":"2025-11-11T05:00:00Z","v":175982,"vw":37.624342},{"c":37.25,"h":38.55,"l":37.11,"n":5738,"o":37.76,"t":"2025-11-12T05:00:00Z","v":205153,"vw":37.380993},{"c":36.13,"h":37.705,"l":35.81,"n":5632,"o":37.13,"t":"2025-11-13T05:00:00Z","v":202594,"vw":36.565291},{"c":35.74,"h":36.085,"l":35.5,"n":4047,"o":35.82,"t":"2025-11-14T05:00:00Z","v":115198,"vw":35.759317},{"c":34.71,"h":35.92,"l":34.63,"n":4742,"o":35.48,"t":"2025-11-17T05:00:00Z","v":127686,"vw":35.109373},{"c":34.35,"h":34.82,"l":34.25,"n":4198,"o":34.52,"t":"2025-11-18T05:00:00Z","v":112071,"vw":34.423247},{"c":33.87,"h":34.63,"l":33.76,"n":3933,"o":34.35,"t":"2025-11-19T05:00:00Z","v":121193,"vw":34.023104},{"c":32.69,"h":34.37,"l":32.6,"n":4853,"o":34.3,"t":"2025-11-20T05:00:00Z","v":129210,"vw":33.042773},{"c":34.99,"h":35.025,"l":32.91,"n":5916,"o":32.92,"t":"2025-11-21T05:00:00Z","v":218037,"vw":34.393584},{"c":35.23,"h":35.535,"l":34.635,"n":4722,"o":34.87,"t":"2025-11-24T05:00:00Z","v":222587,"vw":35.191642},{"c":36.06,"h":36.53,"l":35.05,"n":5446,"o":35.23,"t":"2025-11-25T05:00:00Z","v":178066,"vw":36.034572},{"c":35.67,"h":36.615,"l":35.62,"n":5826,"o":35.79,"t":"2025-11-26T05:00:00Z","v":309059,"vw":35.846991},{"c":35.67,"h":36.27,"l":35.445,"n":2907,"o":35.96,"t":"2025-11-28T05:00:00Z","v":73219,"vw":35.757335},{"c":36.17,"h":36.26,"l":35.165,"n":5077,"o":35.43,"t":"2025-12-01T05:00:00Z","v":142116,"vw":36.069098},{"c":35.71,"h":36.54,"l":35.4026,"n":5229,"o":36.33,"t":"2025-12-02T05:00:00Z","v":338401,"vw":35.852316},{"c":36.73,"h":37.42,"l":35.98,"n":5731,"o":35.98,"t":"2025-12-03T05:00:00Z","v":253246,"vw":36.818525},{"c":37.06,"h":37.085,"l":36.265,"n":4405,"o":36.59,"t":"2025-12-04T05:00:00Z","v":152426,"vw":36.871978},{"c":36.46,"h":37.385,"l":36.22,"n":4936,"o":37.23,"t":"2025-12-05T05:00:00Z","v":162753,"vw":36.665263},{"c":36.32,"h":36.86,"l":35.55,"n":5157,"o":36.74,"t":"2025-12-08T05:00:00Z","v":137576,"vw":36.326083},{"c":36.14,"h":36.83,"l":35.92,"n":3625,"o":36.06,"t":"2025-12-09T05:00:00Z","v":131064,"vw":36.323166},{"c":37.92,"h":38.19,"l":36.2,"n":5151,"o":36.22,"t":"2025-12-10T05:00:00Z","v":200254,"vw":37.636626},{"c":37.76,"h":38.06,"l":37.35,"n":5141,"o":38.06,"t":"2025-12-11T05:00:00Z","v":137082,"vw":37.791157},{"c":36.92,"h":38.45,"l":36.855,"n":5050,"o":37.93,"t":"2025-12-12T05:00:00Z","v":160736,"vw":37.163464},{"c":37.25,"h":37.7,"l":36.74,"n":5345,"o":37.2,"t":"2025-12-15T05:00:00Z","v":180634,"vw":37.168485},{"c":36.935,"h":37.64,"l":36.7,"n":4345,"o":37.28,"t":"2025-12-16T05:00:00Z","v":162289,"vw":36.980152},{"c":37.11,"h":37.73,"l":36.71,"n":3862,"o":36.93,"t":"2025-12-17T05:00:00Z","v":134854,"vw":37.127106},{"c":37.42,"h":38.06,"l":36.88,"n":3978,"o":37.5,"t":"2025-12-18T05:00:00Z","v":167142,"vw":37.592715},{"c":37.12,"h":37.75,"l":37.05,"n":4364,"o":37.39,"t":"2025-12-19T05:00:00Z","v":585356,"vw":37.15743},{"c":37.37,"h":37.89,"l":37.22,"n":4188,"o":37.36,"t":"2025-12-22T05:00:00Z","v":189149,"vw":37.441949},{"c":37.12,"h":37.385,"l":37.02,"n":3730,"o":37.32,"t":"2025-12-23T05:00:00Z","v":111137,"vw":37.170987},{"c":37.01,"h":37.4,"l":36.91,"n":1487,"o":37.06,"t":"2025-12-24T05:00:00Z","v":42296,"vw":37.04203},{"c":37.16,"h":37.32,"l":36.87,"n":3180,"o":37.01,"t":"2025-12-26T05:00:00Z","v":88430,"vw":37.155765},{"c":37.35,"h":37.41,"l":36.855,"n":4131,"o":37.1,"t":"2025-12-29T05:00:00Z","v":152070,"vw":37.110986},{"c":37.49,"h":37.57,"l":36.8679,"n":4115,"o":37.31,"t":"2025-12-30T05:00:00Z","v":169194,"vw":37.413761},{"c":36.37,"h":37.5,"l":36.13,"n":2996,"o":37.5,"t":"2025-12-31T05:00:00Z","v":111123,"vw":36.463113},{"c":36.83,"h":36.88,"l":35.86,"n":4969,"o":36.53,"t":"2026-01-02T05:00:00Z","v":153275,"vw":36.621465},{"c":37.71,"h":37.96,"l":36.79,"n":5955,"o":36.79,"t":"2026-01-05T05:00:00Z","v":160509,"vw":37.66666},{"c":38.51,"h":38.575,"l":37.14,"n":5066,"o":37.44,"t":"2026-01-06T05:00:00Z","v":168411,"vw":38.191694},{"c":37.75,"h":38.84,"l":37.42,"n":4090,"o":38.64,"t":"2026-01-07T05:00:00Z","v":134000,"vw":37.778856},{"c":39.05,"h":39.24,"l":37.47,"n":4254,"o":37.47,"t":"2026-01-08T05:00:00Z","v":185107,"vw":38.916246},{"c":38.74,"h":39.48,"l":37.945,"n":3936,"o":39.16,"t":"2026-01-09T05:00:00Z","v":153651,"vw":38.606594},{"c":38.4,"h":38.575,"l":37.88,"n":6120,"o":38.55,"t":"2026-01-12T05:00:00Z","v":216329,"vw":38.37549},{"c":38.64,"h":39.2882,"l":38.07,"n":5145,"o":38.55,"t":"2026-01-13T05:00:00Z","v":162663,"vw":38.510197},{"c":37.22,"h":39.02,"l":36.89,"n":5459,"o":38.72,"t":"2026-01-14T05:00:00Z","v":195885,"vw":37.398907},{"c":38.05,"h":38.09,"l":36.9754,"n":4809,"o":37.21,"t":"2026-01-15T05:00:00Z","v":154399,"vw":37.846787},{"c":36.87,"h":37.97,"l":36.78,"n":4057,"o":37.97,"t":"2026-01-16T05:00:00Z","v":161188,"vw":37.129383},{"c":35.99,"h":36.415,"l":35.73,"n":4496,"o":36.04,"t":"2026-01-20T05:00:00Z","v":113661,"vw":36.030906},{"c":37.52,"h":37.93,"l":36.26,"n":4527,"o":36.26,"t":"2026-01-21T05:00:00Z","v":150766,"vw":37.371491},{"c":37.44,"h":38.295,"l":36.97,"n":3873,"o":37.65,"t":"2026-01-22T05:00:00Z","v":145346,"vw":37.518479},{"c":36.7,"h":37.345,"l":36.25,"n":3697,"o":37.19,"t":"2026-01-23T05:00:00Z","v":140399,"vw":36.689891},{"c":36.66,"h":37.11,"l":36.33,"n":4442,"o":36.64,"t":"2026-01-26T05:00:00Z","v":163481,"vw":36.594075},{"c":36.71,"h":37,"l":36.525,"n":3399,"o":36.65,"t":"2026-01-27T05:00:00Z","v":120319,"vw":36.72047},{"c":36.04,"h":37.015,"l":35.9,"n":4182,"o":36.87,"t":"2026-01-28T05:00:00Z","v":138958,"vw":36.128166},{"c":35.84,"h":36.34,"l":35.405,"n":7969,"o":36.28,"t":"2026-01-29T05:00:00Z","v":297011,"vw":35.868643},{"c":31.96,"h":35.75,"l":31.55,"n":15183,"o":35.5,"t":"2026-01-30T05:00:00Z","v":811221,"vw":32.202082},{"c":31.9,"h":32.29,"l":31.4,"n":7536,"o":31.96,"t":"2026-02-02T05:00:00Z","v":291769,"vw":31.85169},{"c":31.33,"h":32.58,"l":30.7626,"n":6870,"o":31.89,"t":"2026-02-03T05:00:00Z","v":258123,"vw":31.334571},{"c":32.3,"h":33.26,"l":31.66,"n":7837,"o":31.69,"t":"2026-02-04T05:00:00Z","v":353730,"vw":32.391671},{"c":31.99,"h":32.43,"l":31.86,"n":7151,"o":32.04,"t":"2026-02-05T05:00:00Z","v":235991,"vw":32.097817},{"c":32.2,"h":32.68,"l":31.8,"n":7559,"o":31.85,"t":"2026-02-06T05:00:00Z","v":330721,"vw":32.243702},{"c":31.93,"h":32.78,"l":31.81,"n":6855,"o":32.35,"t":"2026-02-09T05:00:00Z","v":270163,"vw":32.005254},{"c":32.35,"h":32.72,"l":31.555,"n":9225,"o":31.88,"t":"2026-02-10T05:00:00Z","v":600210,"vw":32.44431},{"c":32.41,"h":33.11,"l":32.15,"n":7230,"o":32.58,"t":"2026-02-11T05:00:00Z","v":473855,"vw":32.423674},{"c":31.86,"h":33.25,"l":31.2,"n":8007,"o":32.63,"t":"2026-02-12T05:00:00Z","v":262984,"vw":31.765588},{"c":32.21,"h":32.61,"l":31.8,"n":10796,"o":32.11,"t":"2026-02-13T05:00:00Z","v":481168,"vw":32.164756},{"c":31.55,"h":32.4616,"l":31.3,"n":7278,"o":32.21,"t":"2026-02-17T05:00:00Z","v":298503,"vw":31.631497},{"c":30.91,"h":32.055,"l":30.68,"n":10838,"o":31.49,"t":"2026-02-18T05:00:00Z","v":485735,"vw":31.21036},{"c":31.31,"h":31.825,"l":29.885,"n":12121,"o":31.02,"t":"2026-02-19T05:00:00Z","v":552353,"vw":31.09774},{"c":34.11,"h":34.34,"l":30.9901,"n":10830,"o":31.11,"t":"2026-02-20T05:00:00Z","v":537903,"vw":33.43914},{"c":32.51,"h":33.99,"l":32.3,"n":9829,"o":33.99,"t":"2026-02-23T05:00:00Z","v":414878,"vw":32.711055},{"c":34.24,"h":34.86,"l":33.315,"n":7386,"o":33.47,"t":"2026-02-24T05:00:00Z","v":373629,"vw":34.320276},{"c":33.35,"h":34.58,"l":32.43,"n":7939,"o":34.32,"t":"2026-02-25T05:00:00Z","v":359390,"vw":33.331716},{"c":33,"h":33.62,"l":32.595,"n":6881,"o":33.43,"t":"2026-02-26T05:00:00Z","v":344791,"vw":33.042594},{"c":32.77,"h":32.88,"l":31.77,"n":5988,"o":32.52,"t":"2026-02-27T05:00:00Z","v":358954,"vw":32.613315},{"c":32.305,"h":32.35,"l":31.5016,"n":5363,"o":31.98,"t":"2026-03-02T05:00:00Z","v":197707,"vw":32.106804},{"c":31.18,"h":31.405,"l":30.58,"n":4916,"o":31.18,"t":"2026-03-03T05:00:00Z","v":192298,"vw":31.100604},{"c":30.74,"h":31.605,"l":30.61,"n":3841,"o":31.44,"t":"2026-03-04T05:00:00Z","v":162345,"vw":30.841342},{"c":30.54,"h":30.905,"l":30.115,"n":5497,"o":30.23,"t":"2026-03-05T05:00:00Z","v":200954,"vw":30.489479},{"c":29.45,"h":30.605,"l":29.28,"n":4931,"o":30.08,"t":"2026-03-06T05:00:00Z","v":158583,"vw":29.487874},{"c":29.06,"h":29.215,"l":28.1225,"n":5596,"o":28.71,"t":"2026-03-09T04:00:00Z","v":259205,"vw":28.766794},{"c":28.91,"h":29.77,"l":28.8,"n":5701,"o":29.04,"t":"2026-03-10T04:00:00Z","v":220868,"vw":29.094127},{"c":29.14,"h":29.56,"l":28.69,"n":4155,"o":28.93,"t":"2026-03-11T04:00:00Z","v":162737,"vw":29.088853},{"c":28.23,"h":28.695,"l":27.97,"n":5239,"o":28.66,"t":"2026-03-12T04:00:00Z","v":188304,"vw":28.180036},{"c":27.82,"h":28.67,"l":27.475,"n":5372,"o":28.54,"t":"2026-03-13T04:00:00Z","v":179679,"vw":27.767989},{"c":28.03,"h":28.34,"l":27.78,"n":4553,"o":28.07,"t":"2026-03-16T04:00:00Z","v":188849,"vw":28.050368},{"c":28.16,"h":28.69,"l":27.85,"n":5564,"o":28.21,"t":"2026-03-17T04:00:00Z","v":202120,"vw":28.114293},{"c":28.06,"h":28.08,"l":27.65,"n":5466,"o":27.74,"t":"2026-03-18T04:00:00Z","v":267635,"vw":27.987058},{"c":27.86,"h":28.1,"l":27.21,"n":4975,"o":27.72,"t":"2026-03-19T04:00:00Z","v":195882,"vw":27.739502},{"c":27.53,"h":27.785,"l":27,"n":6576,"o":27.74,"t":"2026-03-20T04:00:00Z","v":584131,"vw":27.47778},{"c":28.64,"h":29.28,"l":28.215,"n":8018,"o":28.4,"t":"2026-03-23T04:00:00Z","v":373185,"vw":28.764847},{"c":28.79,"h":29.37,"l":28.2,"n":7516,"o":28.2,"t":"2026-03-24T04:00:00Z","v":236160,"vw":28.919056},{"c":28.75,"h":29.23,"l":28.49,"n":4685,"o":29.16,"t":"2026-03-25T04:00:00Z","v":140414,"vw":28.764397},{"c":29.13,"h":29.305,"l":28.26,"n":5554,"o":28.34,"t":"2026-03-26T04:00:00Z","v":237371,"vw":29.042388},{"c":27.67,"h":28.915,"l":27.65,"n":5538,"o":28.83,"t":"2026-03-27T04:00:00Z","v":189412,"vw":27.954846},{"c":27.21,"h":27.855,"l":27.03,"n":7038,"o":27.75,"t":"2026-03-30T04:00:00Z","v":295549,"vw":27.221478},{"c":27.78,"h":27.96,"l":27.07,"n":5916,"o":27.62,"t":"2026-03-31T04:00:00Z","v":274034,"vw":27.671762},{"c":28.26,"h":28.52,"l":27.87,"n":5011,"o":28.06,"t":"2026-04-01T04:00:00Z","v":148320,"vw":28.248668},{"c":27.76,"h":28.42,"l":27.17,"n":6522,"o":27.53,"t":"2026-04-02T04:00:00Z","v":228722,"vw":27.687123},{"c":27.69,"h":28.01,"l":27.405,"n":3678,"o":27.56,"t":"2026-04-06T04:00:00Z","v":203220,"vw":27.707298},{"c":27.64,"h":27.69,"l":27.15,"n":4223,"o":27.45,"t":"2026-04-07T04:00:00Z","v":160158,"vw":27.556623},{"c":29.03,"h":29.59,"l":28.76,"n":5594,"o":29.09,"t":"2026-04-08T04:00:00Z","v":255003,"vw":29.079104},{"c":29.35,"h":29.48,"l":28.58,"n":5761,"o":28.84,"t":"2026-04-09T04:00:00Z","v":187364,"vw":29.231352},{"c":29.3,"h":29.69,"l":29.15,"n":4811,"o":29.35,"t":"2026-04-10T04:00:00Z","v":153055,"vw":29.340478},{"c":29.42,"h":29.44,"l":28.665,"n":5053,"o":29.02,"t":"2026-04-13T04:00:00Z","v":160376,"vw":29.287079},{"c":29.34,"h":29.63,"l":29.21,"n":4253,"o":29.39,"t":"2026-04-14T04:00:00Z","v":109547,"vw":29.362175},{"c":28.61,"h":29.38,"l":28.37,"n":6531,"o":29.3,"t":"2026-04-15T04:00:00Z","v":278791,"vw":28.611918},{"c":28.46,"h":28.725,"l":28.1,"n":6047,"o":28.49,"t":"2026-04-16T04:00:00Z","v":215989,"vw":28.388567},{"c":29.77,"h":30.77,"l":29.05,"n":6874,"o":29.45,"t":"2026-04-17T04:00:00Z","v":254246,"vw":30.019759},{"c":29.58,"h":29.9,"l":29.53,"n":6115,"o":29.64,"t":"2026-04-20T04:00:00Z","v":174990,"vw":29.618115},{"c":28.89,"h":29.89,"l":28.785,"n":7279,"o":29.64,"t":"2026-04-21T04:00:00Z","v":201340,"vw":29.078401},{"c":28.75,"h":29.33,"l":28.67,"n":7263,"o":28.97,"t":"2026-04-22T04:00:00Z","v":303047,"vw":28.816761},{"c":29.61,"h":32.25,"l":29.57,"n":12899,"o":31,"t":"2026-04-23T04:00:00Z","v":559518,"vw":30.835823},{"c":30.46,"h":31.19,"l":29.07,"n":12084,"o":29.95,"t":"2026-04-24T04:00:00Z","v":609212,"vw":30.075934},{"c":29.82,"h":30.49,"l":29.78,"n":8605,"o":30.24,"t":"2026-04-27T04:00:00Z","v":375993,"vw":29.99997},{"c":29.91,"h":30.54,"l":29.58,"n":8691,"o":29.9,"t":"2026-04-28T04:00:00Z","v":300289,"vw":29.874697},{"c":29.48,"h":29.97,"l":29.32,"n":6612,"o":29.74,"t":"2026-04-29T04:00:00Z","v":278698,"vw":29.518416},{"c":30.1,"h":30.32,"l":29.31,"n":6420,"o":29.46,"t":"2026-04-30T04:00:00Z","v":326007,"vw":30.084373},{"c":30.3,"h":30.82,"l":29.5,"n":7630,"o":30.14,"t":"2026-05-01T04:00:00Z","v":271860,"vw":30.330233},{"c":29.75,"h":30.4,"l":29.1799,"n":5907,"o":30.08,"t":"2026-05-04T04:00:00Z","v":245247,"vw":29.721953},{"c":30.44,"h":30.67,"l":29.6,"n":6200,"o":29.84,"t":"2026-05-05T04:00:00Z","v":229233,"vw":30.402981},{"c":30.87,"h":31.35,"l":30.5,"n":5572,"o":30.82,"t":"2026-05-06T04:00:00Z","v":210335,"vw":30.982157},{"c":30.81,"h":31.46,"l":30.715,"n":6243,"o":31.15,"t":"2026-05-07T04:00:00Z","v":214807,"vw":30.90293},{"c":31.57,"h":31.66,"l":30.845,"n":6630,"o":30.93,"t":"2026-05-08T04:00:00Z","v":239905,"vw":31.468131},{"c":30.49,"h":31.42,"l":30.44,"n":4306,"o":31.29,"t":"2026-05-11T04:00:00Z","v":129832,"vw":30.613095},{"c":30.3,"h":30.52,"l":29.99,"n":5475,"o":30.46,"t":"2026-05-12T04:00:00Z","v":147864,"vw":30.301686},{"c":30.76,"h":31.1,"l":29.96,"n":6923,"o":30.08,"t":"2026-05-13T04:00:00Z","v":213015,"vw":30.732301},{"c":31.46,"h":31.97,"l":31.13,"n":6261,"o":31.23,"t":"2026-05-14T04:00:00Z","v":308543,"vw":31.523328},{"c":30.17,"h":31.43,"l":30.1,"n":6116,"o":31.09,"t":"2026-05-15T04:00:00Z","v":263411,"vw":30.414314},{"c":30.34,"h":31.23,"l":30.27,"n":6200,"o":30.42,"t":"2026-05-18T04:00:00Z","v":237229,"vw":30.516558},{"c":29.96,"h":30.58,"l":29.38,"n":6907,"o":30.18,"t":"2026-05-19T04:00:00Z","v":303915,"vw":30.069473},{"c":31.2,"h":31.25,"l":29.87,"n":6950,"o":30.01,"t":"2026-05-20T04:00:00Z","v":267313,"vw":30.881971},{"c":31.83,"h":31.89,"l":30.4,"n":6142,"o":30.81,"t":"2026-05-21T04:00:00Z","v":232200,"vw":31.615791},{"c":32.74,"h":32.785,"l":31.95,"n":5137,"o":31.95,"t":"2026-05-22T04:00:00Z","v":162705,"vw":32.649932},{"c":33.77,"h":34.23,"l":32.955,"n":9726,"o":32.99,"t":"2026-05-26T04:00:00Z","v":430029,"vw":33.757773},{"c":34.71,"h":34.8,"l":34.1,"n":7964,"o":34.11,"t":"2026-05-27T04:00:00Z","v":277145,"vw":34.474136},{"c":34.87,"h":35.18,"l":34.15,"n":6931,"o":34.45,"t":"2026-05-28T04:00:00Z","v":258039,"vw":34.801617},{"c":34.69,"h":35.26,"l":34.575,"n":5338,"o":34.92,"t":"2026-05-29T04:00:00Z","v":255079,"vw":34.761762},{"c":35.58,"h":35.66,"l":34.01,"n":8046,"o":34.46,"t":"2026-06-01T04:00:00Z","v":332762,"vw":35.131904},{"c":37.32,"h":37.4,"l":35.61,"n":10126,"o":35.61,"t":"2026-06-02T04:00:00Z","v":471667,"vw":36.91783},{"c":37.81,"h":38.805,"l":36.82,"n":9750,"o":37.29,"t":"2026-06-03T04:00:00Z","v":434115,"vw":37.903761},{"c":37.93,"h":38.13,"l":37.2228,"n":7141,"o":37.86,"t":"2026-06-04T04:00:00Z","v":269661,"vw":37.768842},{"c":36.25,"h":37.68,"l":35.815,"n":8368,"o":37.66,"t":"2026-06-05T04:00:00Z","v":374346,"vw":36.373},{"c":36.77,"h":37.08,"l":36.17,"n":6802,"o":36.71,"t":"2026-06-08T04:00:00Z","v":259241,"vw":36.794144},{"c":36.37,"h":37.66,"l":35.88,"n":7294,"o":37.26,"t":"2026-06-09T04:00:00Z","v":329320,"vw":36.686124},{"c":35.06,"h":37.56,"l":34.96,"n":8403,"o":36.37,"t":"2026-06-10T04:00:00Z","v":325729,"vw":35.588591},{"c":36.08,"h":36.34,"l":34.445,"n":8662,"o":35.41,"t":"2026-06-11T04:00:00Z","v":395965,"vw":35.777952},{"c":36.36,"h":36.84,"l":35.89,"n":8360,"o":36.08,"t":"2026-06-12T04:00:00Z","v":418679,"vw":36.344726},{"c":35.67,"h":37.61,"l":35.61,"n":7479,"o":36.94,"t":"2026-06-15T04:00:00Z","v":603532,"vw":36.112304},{"c":35.52,"h":36.2,"l":34.84,"n":6320,"o":35.7,"t":"2026-06-16T04:00:00Z","v":366533,"vw":35.49829},{"c":35.81,"h":37.1,"l":35.32,"n":8231,"o":35.52,"t":"2026-06-17T04:00:00Z","v":456856,"vw":35.940151},{"c":35.93,"h":36.61,"l":35.81,"n":7764,"o":36.28,"t":"2026-06-18T04:00:00Z","v":617561,"vw":36.050159},{"c":35.25,"h":36.24,"l":34.99,"n":5885,"o":35.76,"t":"2026-06-22T04:00:00Z","v":257368,"vw":35.340327},{"c":35.06,"h":35.62,"l":34.645,"n":5131,"o":34.77,"t":"2026-06-23T04:00:00Z","v":406428,"vw":35.173678},{"c":35.39,"h":35.705,"l":34.82,"n":6438,"o":35.06,"t":"2026-06-24T04:00:00Z","v":298884,"vw":35.306754},{"c":36.14,"h":36.655,"l":34.74,"n":5322,"o":35.46,"t":"2026-06-25T04:00:00Z","v":229959,"vw":36.084214},{"c":35.43,"h":35.965,"l":34.6,"n":7784,"o":35.82,"t":"2026-06-26T04:00:00Z","v":971160,"vw":35.406454},{"c":33.98,"h":35.195,"l":33.43,"n":11445,"o":35.17,"t":"2026-06-29T04:00:00Z","v":664653,"vw":33.969277},{"c":34.11,"h":34.33,"l":33.33,"n":7906,"o":33.98,"t":"2026-06-30T04:00:00Z","v":300668,"vw":33.987526},{"c":34.27,"h":34.855,"l":33.82,"n":9273,"o":34.11,"t":"2026-07-01T04:00:00Z","v":258069,"vw":34.401676},{"c":33.88,"h":35.11,"l":33.335,"n":7906,"o":34.33,"t":"2026-07-02T04:00:00Z","v":290289,"vw":33.768418},{"c":34.78,"h":34.835,"l":33.58,"n":7338,"o":34.04,"t":"2026-07-06T04:00:00Z","v":275857,"vw":34.516473},{"c":34.48,"h":34.955,"l":34.215,"n":5891,"o":34.79,"t":"2026-07-07T04:00:00Z","v":261000,"vw":34.487536},{"c":34.48,"h":34.62,"l":33.04,"n":8541,"o":34.21,"t":"2026-07-08T04:00:00Z","v":276901,"vw":34.199056},{"c":35.68,"h":36.09,"l":34.455,"n":8097,"o":34.52,"t":"2026-07-09T04:00:00Z","v":441175,"vw":35.633754},{"c":35.83,"h":36.36,"l":35.68,"n":5850,"o":35.68,"t":"2026-07-10T04:00:00Z","v":186753,"vw":36.013146},{"c":36.12,"h":36.71,"l":35.5,"n":6403,"o":36.03,"t":"2026-07-13T04:00:00Z","v":309103,"vw":36.018468},{"c":35.89,"h":36.6,"l":35.67,"n":6048,"o":36.12,"t":"2026-07-14T04:00:00Z","v":350245,"vw":35.893252},{"c":36.71,"h":37.67,"l":36.175,"n":8144,"o":36.18,"t":"2026-07-15T04:00:00Z","v":343468,"vw":36.958491},{"c":37.13,"h":37.37,"l":36.535,"n":7875,"o":36.76,"t":"2026-07-16T04:00:00Z","v":330311,"vw":37.066461},{"c":35.94,"h":36.93,"l":35.58,"n":7135,"o":36.35,"t":"2026-07-17T04:00:00Z","v":260111,"vw":36.117486},{"c":35.57,"h":36.63,"l":34.97,"n":7305,"o":36.63,"t":"2026-07-20T04:00:00Z","v":280525,"vw":35.510654},{"c":36.64,"h":36.7,"l":35.52,"n":7599,"o":35.63,"t":"2026-07-21T04:00:00Z","v":242656,"vw":36.510845},{"c":36.05,"h":38.13,"l":36.01,"n":8303,"o":36.49,"t":"2026-07-22T04:00:00Z","v":573268,"vw":36.64445},{"c":45.61,"h":45.96,"l":37.14,"n":24359,"o":37.2,"t":"2026-07-23T04:00:00Z","v":1737320,"vw":43.914869},{"c":42.69,"h":48.35,"l":42.425,"n":17960,"o":46.62,"t":"2026-07-24T04:00:00Z","v":1003793,"vw":44.972334},{"c":42.07,"h":42.99,"l":40.96,"n":12485,"o":42.27,"t":"2026-07-27T04:00:00Z","v":747264,"vw":41.98362},{"c":42.08,"h":42.7,"l":41.71,"n":11440,"o":42.3,"t":"2026-07-28T04:00:00Z","v":485207,"vw":42.077067},{"c":42.89,"h":43.71,"l":41.81,"n":14736,"o":42.08,"t":"2026-07-29T04:00:00Z","v":825259,"vw":42.868551},{"c":42.32,"h":42.85,"l":41,"n":13743,"o":42.65,"t":"2026-07-30T04:00:00Z","v":880018,"vw":41.842566},{"c":40.58,"h":42.92,"l":40.18,"n":9749,"o":42.83,"t":"2026-07-31T04:00:00Z","v":490639,"vw":40.708167},{"c":41.53,"h":41.56,"l":40.65,"n":11055,"o":40.97,"t":"2026-08-03T04:00:00Z","v":590516,"vw":41.227147},{"c":43.055,"h":43.19,"l":40.78,"n":10964,"o":41.53,"t":"2026-08-04T04:00:00Z","v":440850,"vw":42.5923},{"c":41.67,"h":43.625,"l":41.47,"n":8428,"o":43,"t":"2026-08-05T04:00:00Z","v":412644,"vw":41.877923},{"c":40.4,"h":41.56,"l":40.07,"n":7725,"o":41.51,"t":"2026-08-06T04:00:00Z","v":409411,"vw":40.450377},{"c":41.26,"h":41.79,"l":40.47,"n":6345,"o":40.47,"t":"2026-08-07T04:00:00Z","v":281082,"vw":41.267103},{"c":41.52,"h":41.74,"l":40.295,"n":6928,"o":41.26,"t":"2026-08-10T04:00:00Z","v":343297,"vw":41.410773},{"c":41.41,"h":42.9199,"l":41.31,"n":5865,"o":41.52,"t":"2026-08-11T04:00:00Z","v":288166,"vw":41.770526},{"c":41.41,"h":41.82,"l":40.42,"n":6419,"o":41.25,"t":"2026-08-12T04:00:00Z","v":235523,"vw":41.169763},{"c":43.07,"h":43.4,"l":41,"n":8183,"o":41.51,"t":"2026-08-13T04:00:00Z","v":393995,"vw":42.677728},{"c":44,"h":44.45,"l":42.293,"n":7995,"o":43.07,"t":"2026-08-14T04:00:00Z","v":406650,"vw":43.843727},{"c":43.34,"h":44.08,"l":42.9,"n":8965,"o":43.55,"t":"2026-08-17T04:00:00Z","v":448905,"vw":43.339975},{"c":42.14,"h":43.196,"l":41.7761,"n":7702,"o":42.82,"t":"2026-08-18T04:00:00Z","v":336778,"vw":42.29751},{"c":41.61,"h":44.34,"l":41.3,"n":8081,"o":42.57,"t":"2026-08-19T04:00:00Z","v":338688,"vw":41.771059},{"c":40.68,"h":41.08,"l":40.17,"n":7322,"o":41.08,"t":"2026-08-20T04:00:00Z","v":222092,"vw":40.473782},{"c":40.47,"h":41.94,"l":40.29,"n":6107,"o":41.02,"t":"2026-08-21T04:00:00Z","v":277882,"vw":40.72387},{"c":39.45,"h":40.46,"l":39.28,"n":7467,"o":40.4,"t":"2026-08-24T04:00:00Z","v":307798,"vw":39.605319},{"c":40.09,"h":40.375,"l":39.03,"n":6116,"o":39.81,"t":"2026-08-25T04:00:00Z","v":254816,"vw":39.961546},{"c":40.17,"h":40.385,"l":39.5822,"n":6460,"o":40.08,"t":"2026-08-26T04:00:00Z","v":205226,"vw":40.027525},{"c":40.38,"h":40.63,"l":39.71,"n":4777,"o":40.04,"t":"2026-08-27T04:00:00Z","v":177302,"vw":40.330452},{"c":39.545,"h":40.54,"l":39.36,"n":6349,"o":40.54,"t":"2026-08-28T04:00:00Z","v":219559,"vw":39.670456},{"c":39.29,"h":39.72,"l":39.1,"n":5315,"o":39.72,"t":"2026-08-31T04:00:00Z","v":316795,"vw":39.297497},{"c":38.62,"h":39.27,"l":38.33,"n":5060,"o":39,"t":"2026-09-01T04:00:00Z","v":166494,"vw":38.701249},{"c":39.48,"h":39.935,"l":38.7,"n":5169,"o":38.7,"t":"2026-09-02T04:00:00Z","v":177472,"vw":39.507846},{"c":40.02,"h":40.85,"l":39.66,"n":5966,"o":39.96,"t":"2026-09-03T04:00:00Z","v":360606,"vw":40.043259},{"c":40.7,"h":40.92,"l":39.78,"n":4993,"o":40.2,"t":"2026-09-04T04:00:00Z","v":240783,"vw":40.598712},{"c":39.26,"h":40.43,"l":39.055,"n":6388,"o":40.43,"t":"2026-09-08T04:00:00Z","v":186454,"vw":39.402419},{"c":38.42,"h":39.265,"l":38.1701,"n":6116,"o":38.99,"t":"2026-09-09T04:00:00Z","v":344559,"vw":38.452258},{"c":38.33,"h":38.543,"l":37.865,"n":5632,"o":37.87,"t":"2026-09-10T04:00:00Z","v":166347,"vw":38.223525},{"c":38.85,"h":38.95,"l":38.41,"n":5289,"o":38.77,"t":"2026-09-11T04:00:00Z","v":176169,"vw":38.810576},{"c":38.23,"h":38.615,"l":37.98,"n":6252,"o":38.6,"t":"2026-09-14T04:00:00Z","v":217712,"vw":38.214873},{"c":38.08,"h":40.175,"l":37.755,"n":6936,"o":39.81,"t":"2026-09-15T04:00:00Z","v":331205,"vw":38.191576},{"c":37.97,"h":38.79,"l":37.21,"n":5546,"o":38.14,"t":"2026-09-16T04:00:00Z","v":251903,"vw":37.97665},{"c":37.66,"h":39.185,"l":37.39,"n":6231,"o":38.67,"t":"2026-09-17T04:00:00Z","v":348227,"vw":38.025489},{"c":36.35,"h":37.68,"l":35.98,"n":9219,"o":37.66,"t":"2026-09-18T04:00:00Z","v":829193,"vw":36.482291},{"c":36.28,"h":36.61,"l":35.7,"n":8003,"o":36.61,"t":"2026-09-21T04:00:00Z","v":511070,"vw":36.160008},{"c":36.72,"h":37.08,"l":36.205,"n":7539,"o":36.76,"t":"2026-09-22T04:00:00Z","v":329489,"vw":36.714046},{"c":35.25,"h":36.5,"l":34.61,"n":10511,"o":36.47,"t":"2026-09-23T04:00:00Z","v":615042,"vw":35.262352},{"c":33.89,"h":35.2,"l":33.2683,"n":14513,"o":35.12,"t":"2026-09-24T04:00:00Z","v":714578,"vw":33.841941},{"c":35.21,"h":35.435,"l":33.48,"n":12977,"o":33.89,"t":"2026-09-25T04:00:00Z","v":886969,"vw":34.755954},{"c":33.61,"h":35.72,"l":33.52,"n":12150,"o":34.92,"t":"2026-09-28T04:00:00Z","v":778177,"vw":34.045987},{"c":33.92,"h":34.02,"l":33.11,"n":9138,"o":33.85,"t":"2026-09-29T04:00:00Z","v":647128,"vw":33.764201},{"c":33.3,"h":34.3038,"l":32.88,"n":10825,"o":34.08,"t":"2026-09-30T04:00:00Z","v":878268,"vw":33.304141},{"c":33.63,"h":34.02,"l":32.94,"n":17488,"o":33.3,"t":"2026-10-01T04:00:00Z","v":1120124,"vw":33.53337},{"c":31.3,"h":32.26,"l":28.92,"n":61050,"o":31.54,"t":"2026-10-02T04:00:00Z","v":6124757,"vw":30.626128},{"c":32.23,"h":33.56,"l":31.1,"n":58960,"o":31.22,"t":"2026-10-05T04:00:00Z","v":5324861,"vw":32.394982},{"c":31,"h":33.3238,"l":30.94,"n":53395,"o":32.225,"t":"2026-10-06T04:00:00Z","v":10640505,"vw":31.443973},{"c":30.38,"h":31.79,"l":29.98,"n":31750,"o":30.97,"t":"2026-10-07T04:00:00Z","v":2291839,"vw":30.468371},{"c":29.93,"h":30.4,"l":29.25,"n":30702,"o":30.24,"t":"2026-10-08T04:00:00Z","v":2695447,"vw":29.827588},{"c":29.68,"h":30.11,"l":28.5,"n":26656,"o":30.11,"t":"2026-10-09T04:00:00Z","v":1975607,"vw":29.420425},{"c":30.92,"h":31.93,"l":29.11,"n":27930,"o":29.62,"t":"2026-10-12T04:00:00Z","v":2070288,"vw":30.990795},{"c":31.05,"h":32.03,"l":30.685,"n":25606,"o":31.005,"t":"2026-10-13T04:00:00Z","v":1978241,"vw":31.262893},{"c":30.61,"h":31.325,"l":30.315,"n":27688,"o":30.74,"t":"2026-10-14T04:00:00Z","v":2084853,"vw":30.714194},{"c":29.81,"h":31.08,"l":29.59,"n":24007,"o":30.68,"t":"2026-10-15T04:00:00Z","v":1989364,"vw":29.969889},{"c":29.04,"h":30.255,"l":28.92,"n":17046,"o":29.98,"t":"2026-10-16T04:00:00Z","v":1046863,"vw":29.40197},{"c":28.61,"h":29.365,"l":28.46,"n":25434,"o":28.95,"t":"2026-10-19T04:00:00Z","v":1557955,"vw":28.712973},{"c":29.27,"h":29.87,"l":28.17,"n":17896,"o":28.58,"t":"2026-10-20T04:00:00Z","v":1181794,"vw":29.350127},{"c":28.44,"h":29.43,"l":27.92,"n":25957,"o":29.39,"t":"2026-10-21T04:00:00Z","v":1628079,"vw":28.578725},{"c":26.15,"h":28.17,"l":25.3101,"n":42433,"o":27.02,"t":"2026-10-22T04:00:00Z","v":3540155,"vw":26.392827}],"volatilityBars":[{"c":36.01,"h":36.61,"l":36.01,"n":128,"o":36.61,"t":"2026-09-21T13:30:00Z","v":8367,"vw":36.430845},{"c":36.165,"h":36.23,"l":35.98,"n":77,"o":35.99,"t":"2026-09-21T13:45:00Z","v":5272,"vw":36.136676},{"c":36.055,"h":36.105,"l":35.97,"n":78,"o":36.1001,"t":"2026-09-21T14:00:00Z","v":5503,"vw":36.060854},{"c":35.9,"h":36.11,"l":35.9,"n":125,"o":36.055,"t":"2026-09-21T14:15:00Z","v":7365,"vw":36.023192},{"c":35.82,"h":35.95,"l":35.74,"n":223,"o":35.885,"t":"2026-09-21T14:30:00Z","v":10171,"vw":35.851855},{"c":35.92,"h":36.025,"l":35.815,"n":333,"o":35.82,"t":"2026-09-21T14:45:00Z","v":18189,"vw":35.923377},{"c":35.748,"h":35.92,"l":35.748,"n":318,"o":35.91,"t":"2026-09-21T15:00:00Z","v":16127,"vw":35.86072},{"c":35.855,"h":35.8551,"l":35.7,"n":164,"o":35.75,"t":"2026-09-21T15:15:00Z","v":6402,"vw":35.777808},{"c":35.81,"h":35.87,"l":35.81,"n":105,"o":35.855,"t":"2026-09-21T15:30:00Z","v":3615,"vw":35.837024},{"c":35.89,"h":35.945,"l":35.84,"n":145,"o":35.85,"t":"2026-09-21T15:45:00Z","v":10578,"vw":35.887831},{"c":35.905,"h":36.06,"l":35.8277,"n":384,"o":35.85,"t":"2026-09-21T16:00:00Z","v":25391,"vw":35.884111},{"c":36,"h":36.09,"l":35.79,"n":284,"o":35.9125,"t":"2026-09-21T16:15:00Z","v":22632,"vw":35.956095},{"c":36.005,"h":36.08,"l":35.95,"n":173,"o":35.98,"t":"2026-09-21T16:30:00Z","v":6876,"vw":36.000569},{"c":36.08,"h":36.08,"l":35.95,"n":214,"o":35.97,"t":"2026-09-21T16:45:00Z","v":8178,"vw":36.00593},{"c":35.95,"h":36.11,"l":35.95,"n":132,"o":36.1,"t":"2026-09-21T17:00:00Z","v":4641,"vw":36.031296},{"c":35.965,"h":36.05,"l":35.95,"n":108,"o":35.95,"t":"2026-09-21T17:15:00Z","v":6964,"vw":36.022265},{"c":35.96,"h":36.005,"l":35.91,"n":170,"o":35.97,"t":"2026-09-21T17:30:00Z","v":9219,"vw":35.956324},{"c":36.01,"h":36.03,"l":35.95,"n":105,"o":36.005,"t":"2026-09-21T17:45:00Z","v":4305,"vw":35.97961},{"c":36.08,"h":36.085,"l":35.955,"n":215,"o":36.0175,"t":"2026-09-21T18:00:00Z","v":10516,"vw":36.037597},{"c":36.08,"h":36.17,"l":36.07,"n":130,"o":36.08,"t":"2026-09-21T18:15:00Z","v":4685,"vw":36.104231},{"c":36.09,"h":36.15,"l":36.09,"n":98,"o":36.11,"t":"2026-09-21T18:30:00Z","v":3022,"vw":36.104311},{"c":36.325,"h":36.36,"l":36.105,"n":278,"o":36.1075,"t":"2026-09-21T18:45:00Z","v":11835,"vw":36.23888},{"c":36.265,"h":36.44,"l":36.25,"n":337,"o":36.325,"t":"2026-09-21T19:00:00Z","v":17415,"vw":36.357886},{"c":36.32,"h":36.335,"l":36.265,"n":268,"o":36.265,"t":"2026-09-21T19:15:00Z","v":9281,"vw":36.304649},{"c":36.32,"h":36.4,"l":36.29,"n":629,"o":36.33,"t":"2026-09-21T19:30:00Z","v":32687,"vw":36.350761},{"c":36.26,"h":36.475,"l":36.19,"n":1804,"o":36.32,"t":"2026-09-21T19:45:00Z","v":74756,"vw":36.273118},{"c":36.28,"h":36.28,"l":36.28,"n":20,"o":36.28,"t":"2026-09-21T20:00:00Z","v":149552,"vw":36.28},{"c":36.63,"h":36.76,"l":36.205,"n":56,"o":36.76,"t":"2026-09-22T13:30:00Z","v":5464,"vw":36.659052},{"c":36.96,"h":37.08,"l":36.575,"n":83,"o":36.61,"t":"2026-09-22T13:45:00Z","v":5135,"vw":36.643139},{"c":36.695,"h":36.95,"l":36.695,"n":80,"o":36.735,"t":"2026-09-22T14:00:00Z","v":2956,"vw":36.765379},{"c":36.59,"h":36.82,"l":36.59,"n":81,"o":36.695,"t":"2026-09-22T14:15:00Z","v":3695,"vw":36.705025},{"c":36.575,"h":36.705,"l":36.575,"n":62,"o":36.705,"t":"2026-09-22T14:30:00Z","v":1272,"vw":36.662857},{"c":36.6225,"h":36.6225,"l":36.47,"n":93,"o":36.575,"t":"2026-09-22T14:45:00Z","v":3056,"vw":36.553731},{"c":36.575,"h":36.65,"l":36.505,"n":132,"o":36.6043,"t":"2026-09-22T15:00:00Z","v":4165,"vw":36.600702},{"c":36.6,"h":36.67,"l":36.575,"n":64,"o":36.5825,"t":"2026-09-22T15:15:00Z","v":2647,"vw":36.632344},{"c":36.69,"h":36.705,"l":36.605,"n":153,"o":36.605,"t":"2026-09-22T15:30:00Z","v":7381,"vw":36.674528},{"c":36.82,"h":36.82,"l":36.68,"n":137,"o":36.68,"t":"2026-09-22T15:45:00Z","v":4632,"vw":36.772205},{"c":36.99,"h":37.01,"l":36.8,"n":194,"o":36.8,"t":"2026-09-22T16:00:00Z","v":12171,"vw":36.886985},{"c":36.87,"h":36.975,"l":36.87,"n":70,"o":36.975,"t":"2026-09-22T16:15:00Z","v":2378,"vw":36.909},{"c":36.91,"h":36.95,"l":36.805,"n":202,"o":36.84,"t":"2026-09-22T16:30:00Z","v":10947,"vw":36.898236},{"c":36.965,"h":36.98,"l":36.83,"n":84,"o":36.905,"t":"2026-09-22T16:45:00Z","v":5541,"vw":36.923273},{"c":36.98,"h":37.03,"l":36.865,"n":147,"o":36.91,"t":"2026-09-22T17:00:00Z","v":7211,"vw":36.942425},{"c":36.86,"h":36.95,"l":36.83,"n":256,"o":36.95,"t":"2026-09-22T17:15:00Z","v":18163,"vw":36.894},{"c":36.66,"h":36.88,"l":36.66,"n":178,"o":36.85,"t":"2026-09-22T17:30:00Z","v":9979,"vw":36.824497},{"c":36.69,"h":36.82,"l":36.63,"n":440,"o":36.73,"t":"2026-09-22T17:45:00Z","v":27242,"vw":36.673889},{"c":36.7,"h":36.755,"l":36.66,"n":125,"o":36.67,"t":"2026-09-22T18:00:00Z","v":2953,"vw":36.705341},{"c":36.53,"h":36.69,"l":36.53,"n":193,"o":36.69,"t":"2026-09-22T18:15:00Z","v":4740,"vw":36.617171},{"c":36.41,"h":36.55,"l":36.4,"n":149,"o":36.54,"t":"2026-09-22T18:30:00Z","v":3801,"vw":36.475588},{"c":36.56,"h":36.56,"l":36.38,"n":285,"o":36.42,"t":"2026-09-22T18:45:00Z","v":7240,"vw":36.448106},{"c":36.52,"h":36.525,"l":36.45,"n":84,"o":36.45,"t":"2026-09-22T19:00:00Z","v":1012,"vw":36.507143},{"c":36.5,"h":36.57,"l":36.47,"n":313,"o":36.57,"t":"2026-09-22T19:15:00Z","v":8264,"vw":36.521336},{"c":36.43,"h":36.58,"l":36.43,"n":479,"o":36.505,"t":"2026-09-22T19:30:00Z","v":16783,"vw":36.51672},{"c":36.685,"h":36.74,"l":36.44,"n":1582,"o":36.485,"t":"2026-09-22T19:45:00Z","v":61046,"vw":36.62307},{"c":36.72,"h":36.72,"l":36.72,"n":14,"o":36.72,"t":"2026-09-22T20:00:00Z","v":63988,"vw":36.72},{"c":35.9992,"h":35.9992,"l":35.9992,"n":1,"o":35.9992,"t":"2026-09-23T11:30:00Z","v":600,"vw":35.9992},{"c":35.7,"h":36.5,"l":35.7,"n":260,"o":36.47,"t":"2026-09-23T13:30:00Z","v":21373,"vw":36.117722},{"c":35.34,"h":35.75,"l":35.34,"n":211,"o":35.7,"t":"2026-09-23T13:45:00Z","v":9356,"vw":35.650716},{"c":35.45,"h":35.59,"l":35.315,"n":249,"o":35.43,"t":"2026-09-23T14:00:00Z","v":15412,"vw":35.442986},{"c":35.455,"h":35.62,"l":35.3582,"n":306,"o":35.45,"t":"2026-09-23T14:15:00Z","v":14636,"vw":35.510774},{"c":35.5,"h":35.665,"l":35.455,"n":111,"o":35.455,"t":"2026-09-23T14:30:00Z","v":3447,"vw":35.566879},{"c":35.64,"h":35.73,"l":35.421,"n":246,"o":35.5,"t":"2026-09-23T14:45:00Z","v":20971,"vw":35.563938},{"c":35.47,"h":35.64,"l":35.33,"n":260,"o":35.64,"t":"2026-09-23T15:00:00Z","v":19806,"vw":35.386777},{"c":35.645,"h":35.7,"l":35.47,"n":126,"o":35.47,"t":"2026-09-23T15:15:00Z","v":2946,"vw":35.596582},{"c":35.71,"h":35.75,"l":35.58,"n":64,"o":35.58,"t":"2026-09-23T15:30:00Z","v":2481,"vw":35.684582},{"c":35.645,"h":35.71,"l":35.6,"n":132,"o":35.71,"t":"2026-09-23T15:45:00Z","v":4033,"vw":35.664655},{"c":35.67,"h":35.71,"l":35.65,"n":173,"o":35.67,"t":"2026-09-23T16:00:00Z","v":5180,"vw":35.665665},{"c":35.61,"h":35.67,"l":35.58,"n":206,"o":35.67,"t":"2026-09-23T16:15:00Z","v":9496,"vw":35.617737},{"c":35.575,"h":35.62,"l":35.57,"n":132,"o":35.58,"t":"2026-09-23T16:30:00Z","v":4105,"vw":35.580165},{"c":35.15,"h":35.5925,"l":35.08,"n":551,"o":35.585,"t":"2026-09-23T16:45:00Z","v":20221,"vw":35.432026},{"c":34.835,"h":35.2,"l":34.65,"n":727,"o":35.15,"t":"2026-09-23T17:00:00Z","v":31248,"vw":34.94484},{"c":34.68,"h":34.84,"l":34.61,"n":296,"o":34.835,"t":"2026-09-23T17:15:00Z","v":11174,"vw":34.732744},{"c":34.935,"h":34.94,"l":34.69,"n":323,"o":34.78,"t":"2026-09-23T17:30:00Z","v":13790,"vw":34.767384},{"c":35.14,"h":35.14,"l":34.96,"n":190,"o":34.965,"t":"2026-09-23T17:45:00Z","v":10773,"vw":34.983759},{"c":34.945,"h":35.1694,"l":34.92,"n":299,"o":35.07,"t":"2026-09-23T18:00:00Z","v":13407,"vw":35.031297},{"c":35.01,"h":35.04,"l":34.94,"n":136,"o":34.94,"t":"2026-09-23T18:15:00Z","v":4679,"vw":34.999054},{"c":34.935,"h":35.025,"l":34.91,"n":230,"o":35,"t":"2026-09-23T18:30:00Z","v":5882,"vw":34.964518},{"c":34.925,"h":34.95,"l":34.74,"n":571,"o":34.94,"t":"2026-09-23T18:45:00Z","v":25134,"vw":34.797317},{"c":35.075,"h":35.1121,"l":34.92,"n":510,"o":34.99,"t":"2026-09-23T19:00:00Z","v":14297,"vw":35.033768},{"c":35.195,"h":35.265,"l":35.075,"n":428,"o":35.075,"t":"2026-09-23T19:15:00Z","v":16757,"vw":35.174532},{"c":35.135,"h":35.23,"l":35.13,"n":707,"o":35.2,"t":"2026-09-23T19:30:00Z","v":41152,"vw":35.158749},{"c":35.22,"h":35.37,"l":35.03,"n":1963,"o":35.135,"t":"2026-09-23T19:45:00Z","v":118999,"vw":35.209247},{"c":35.15,"h":35.25,"l":35.15,"n":29,"o":35.25,"t":"2026-09-23T20:00:00Z","v":118724,"vw":35.249709},{"c":35,"h":35.2,"l":34.76,"n":179,"o":35.12,"t":"2026-09-24T13:30:00Z","v":12956,"vw":35.069409},{"c":34.16,"h":35.025,"l":33.95,"n":296,"o":34.855,"t":"2026-09-24T13:45:00Z","v":20887,"vw":34.361179},{"c":33.97,"h":34.3,"l":33.89,"n":423,"o":34.16,"t":"2026-09-24T14:00:00Z","v":28570,"vw":34.036184},{"c":33.625,"h":33.955,"l":33.58,"n":304,"o":33.88,"t":"2026-09-24T14:15:00Z","v":11928,"vw":33.738346},{"c":33.65,"h":34,"l":33.54,"n":408,"o":33.71,"t":"2026-09-24T14:30:00Z","v":14218,"vw":33.785374},{"c":34.025,"h":34.025,"l":33.7,"n":550,"o":33.72,"t":"2026-09-24T14:45:00Z","v":22479,"vw":33.826237},{"c":33.89,"h":34.0399,"l":33.87,"n":286,"o":34.025,"t":"2026-09-24T15:00:00Z","v":17143,"vw":33.970786},{"c":33.85,"h":33.96,"l":33.75,"n":562,"o":33.88,"t":"2026-09-24T15:15:00Z","v":28456,"vw":33.825237},{"c":33.385,"h":33.82,"l":33.35,"n":703,"o":33.82,"t":"2026-09-24T15:30:00Z","v":47873,"vw":33.496768},{"c":33.56,"h":33.64,"l":33.3515,"n":380,"o":33.39,"t":"2026-09-24T15:45:00Z","v":17049,"vw":33.536789},{"c":33.36,"h":33.54,"l":33.2683,"n":465,"o":33.5,"t":"2026-09-24T16:00:00Z","v":20815,"vw":33.391053},{"c":33.91,"h":34,"l":33.41,"n":624,"o":33.42,"t":"2026-09-24T16:15:00Z","v":19195,"vw":33.838033},{"c":33.92,"h":34.08,"l":33.795,"n":586,"o":33.97,"t":"2026-09-24T16:30:00Z","v":25702,"vw":33.913881},{"c":33.82,"h":33.98,"l":33.75,"n":368,"o":33.98,"t":"2026-09-24T16:45:00Z","v":16099,"vw":33.798265},{"c":33.78,"h":33.81,"l":33.685,"n":392,"o":33.79,"t":"2026-09-24T17:00:00Z","v":20034,"vw":33.760311},{"c":33.89,"h":33.89,"l":33.755,"n":265,"o":33.7725,"t":"2026-09-24T17:15:00Z","v":9119,"vw":33.78108},{"c":33.875,"h":33.94,"l":33.785,"n":256,"o":33.785,"t":"2026-09-24T17:30:00Z","v":9722,"vw":33.879035},{"c":33.885,"h":33.9,"l":33.82,"n":308,"o":33.875,"t":"2026-09-24T17:45:00Z","v":9748,"vw":33.864962},{"c":33.99,"h":34.05,"l":33.835,"n":327,"o":33.94,"t":"2026-09-24T18:00:00Z","v":12032,"vw":33.91147},{"c":34.095,"h":34.12,"l":34.02,"n":300,"o":34.06,"t":"2026-09-24T18:15:00Z","v":9394,"vw":34.082604},{"c":33.97,"h":34.075,"l":33.85,"n":347,"o":34.04,"t":"2026-09-24T18:30:00Z","v":11802,"vw":33.975861},{"c":34.06,"h":34.065,"l":33.82,"n":520,"o":34.03,"t":"2026-09-24T18:45:00Z","v":22383,"vw":33.945791},{"c":33.68,"h":34.055,"l":33.64,"n":745,"o":34.055,"t":"2026-09-24T19:00:00Z","v":24551,"vw":33.842561},{"c":33.86,"h":33.93,"l":33.68,"n":535,"o":33.68,"t":"2026-09-24T19:15:00Z","v":16797,"vw":33.780378},{"c":33.6,"h":33.86,"l":33.55,"n":722,"o":33.86,"t":"2026-09-24T19:30:00Z","v":33143,"vw":33.742415},{"c":33.87,"h":34.03,"l":33.37,"n":2754,"o":33.48,"t":"2026-09-24T19:45:00Z","v":139164,"vw":33.763523},{"c":33.89,"h":33.89,"l":33.89,"n":22,"o":33.89,"t":"2026-09-24T20:00:00Z","v":75116,"vw":33.89},{"c":33.75,"h":34,"l":33.75,"n":6,"o":34,"t":"2026-09-24T20:15:00Z","v":402,"vw":33.885845},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-25T11:15:00Z","v":100,"vw":34},{"c":34,"h":34,"l":34,"n":8,"o":34,"t":"2026-09-25T13:15:00Z","v":331,"vw":34},{"c":33.625,"h":33.89,"l":33.5,"n":142,"o":33.89,"t":"2026-09-25T13:30:00Z","v":10795,"vw":33.737496},{"c":34.1482,"h":34.39,"l":33.48,"n":399,"o":33.59,"t":"2026-09-25T13:45:00Z","v":23828,"vw":33.724547},{"c":34.18,"h":34.31,"l":33.98,"n":226,"o":34.24,"t":"2026-09-25T14:00:00Z","v":8693,"vw":34.130238},{"c":34.11,"h":34.29,"l":34,"n":519,"o":34.045,"t":"2026-09-25T14:15:00Z","v":37960,"vw":34.176844},{"c":34.225,"h":34.33,"l":34.055,"n":226,"o":34.11,"t":"2026-09-25T14:30:00Z","v":8226,"vw":34.19755},{"c":34.155,"h":34.29,"l":33.96,"n":510,"o":34.225,"t":"2026-09-25T14:45:00Z","v":32653,"vw":34.088756},{"c":34.29,"h":34.435,"l":34.18,"n":319,"o":34.27,"t":"2026-09-25T15:00:00Z","v":10964,"vw":34.343744},{"c":34.25,"h":34.31,"l":34.225,"n":309,"o":34.305,"t":"2026-09-25T15:15:00Z","v":16783,"vw":34.283724},{"c":34.275,"h":34.39,"l":34.25,"n":251,"o":34.25,"t":"2026-09-25T15:30:00Z","v":9868,"vw":34.306016},{"c":34.355,"h":34.5,"l":34.12,"n":359,"o":34.275,"t":"2026-09-25T15:45:00Z","v":12576,"vw":34.263687},{"c":34.75,"h":34.77,"l":34.39,"n":479,"o":34.39,"t":"2026-09-25T16:00:00Z","v":30886,"vw":34.641402},{"c":34.475,"h":34.76,"l":34.3,"n":477,"o":34.75,"t":"2026-09-25T16:15:00Z","v":39284,"vw":34.499494},{"c":34.24,"h":34.4675,"l":34.19,"n":428,"o":34.4675,"t":"2026-09-25T16:30:00Z","v":16974,"vw":34.319526},{"c":34.13,"h":34.285,"l":34.11,"n":309,"o":34.285,"t":"2026-09-25T16:45:00Z","v":9375,"vw":34.211205},{"c":34.51,"h":34.54,"l":34.13,"n":281,"o":34.195,"t":"2026-09-25T17:00:00Z","v":21625,"vw":34.275754},{"c":34.455,"h":34.49,"l":34.39,"n":260,"o":34.475,"t":"2026-09-25T17:15:00Z","v":14670,"vw":34.446879},{"c":34.46,"h":34.465,"l":34.26,"n":335,"o":34.455,"t":"2026-09-25T17:30:00Z","v":13827,"vw":34.379025},{"c":34.575,"h":34.68,"l":34.465,"n":284,"o":34.465,"t":"2026-09-25T17:45:00Z","v":10705,"vw":34.549801},{"c":34.76,"h":34.76,"l":34.46,"n":284,"o":34.47,"t":"2026-09-25T18:00:00Z","v":14405,"vw":34.617441},{"c":34.665,"h":34.76,"l":34.64,"n":348,"o":34.68,"t":"2026-09-25T18:15:00Z","v":15950,"vw":34.679389},{"c":34.595,"h":34.665,"l":34.45,"n":337,"o":34.665,"t":"2026-09-25T18:30:00Z","v":13306,"vw":34.540952},{"c":34.46,"h":34.615,"l":34.46,"n":302,"o":34.59,"t":"2026-09-25T18:45:00Z","v":9338,"vw":34.563329},{"c":34.47,"h":34.54,"l":34.43,"n":501,"o":34.505,"t":"2026-09-25T19:00:00Z","v":33292,"vw":34.483603},{"c":34.67,"h":34.76,"l":34.495,"n":590,"o":34.53,"t":"2026-09-25T19:15:00Z","v":33537,"vw":34.633291},{"c":35.055,"h":35.09,"l":34.68,"n":780,"o":34.7,"t":"2026-09-25T19:30:00Z","v":42435,"vw":34.818952},{"c":35.15,"h":35.435,"l":35.07,"n":2959,"o":35.1,"t":"2026-09-25T19:45:00Z","v":249567,"vw":35.247152},{"c":35.21,"h":35.21,"l":35.21,"n":30,"o":35.21,"t":"2026-09-25T20:00:00Z","v":112023,"vw":35.21},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-09-25T20:30:00Z","v":152,"vw":35.21},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-09-28T08:45:00Z","v":201,"vw":36.5},{"c":35.53,"h":35.53,"l":34.92,"n":14,"o":34.92,"t":"2026-09-28T10:30:00Z","v":411,"vw":35.0725},{"c":35.31,"h":35.31,"l":35.31,"n":3,"o":35.31,"t":"2026-09-28T13:00:00Z","v":171,"vw":35.31},{"c":35.11,"h":35.28,"l":34.35,"n":363,"o":34.92,"t":"2026-09-28T13:30:00Z","v":36683,"vw":34.701956},{"c":35.01,"h":35.43,"l":35.01,"n":160,"o":35.29,"t":"2026-09-28T13:45:00Z","v":9179,"vw":35.230884},{"c":35.39,"h":35.72,"l":35,"n":244,"o":35.035,"t":"2026-09-28T14:00:00Z","v":13819,"vw":35.232013},{"c":35.13,"h":35.32,"l":35,"n":297,"o":35.32,"t":"2026-09-28T14:15:00Z","v":14742,"vw":35.165313},{"c":35.12,"h":35.195,"l":35.055,"n":206,"o":35.19,"t":"2026-09-28T14:30:00Z","v":8404,"vw":35.133119},{"c":34.9,"h":35.34,"l":34.88,"n":338,"o":35.2,"t":"2026-09-28T14:45:00Z","v":14223,"vw":35.160928},{"c":34.65,"h":34.97,"l":34.62,"n":339,"o":34.885,"t":"2026-09-28T15:00:00Z","v":12495,"vw":34.866007},{"c":34.345,"h":34.72,"l":34.345,"n":468,"o":34.645,"t":"2026-09-28T15:15:00Z","v":16277,"vw":34.541209},{"c":34.52,"h":34.54,"l":34.35,"n":380,"o":34.35,"t":"2026-09-28T15:30:00Z","v":19393,"vw":34.440955},{"c":34.285,"h":34.52,"l":34.23,"n":1029,"o":34.52,"t":"2026-09-28T15:45:00Z","v":81231,"vw":34.405458},{"c":34.18,"h":34.32,"l":34.14,"n":184,"o":34.26,"t":"2026-09-28T16:00:00Z","v":10900,"vw":34.228759},{"c":34.47,"h":34.47,"l":34.17,"n":384,"o":34.17,"t":"2026-09-28T16:15:00Z","v":22056,"vw":34.307969},{"c":34.01,"h":34.4,"l":33.935,"n":383,"o":34.4,"t":"2026-09-28T16:30:00Z","v":21233,"vw":34.061435},{"c":33.91,"h":34.14,"l":33.9,"n":231,"o":34.09,"t":"2026-09-28T16:45:00Z","v":12394,"vw":33.991143},{"c":33.96,"h":34.24,"l":33.83,"n":383,"o":33.935,"t":"2026-09-28T17:00:00Z","v":22629,"vw":33.99059},{"c":33.87,"h":33.92,"l":33.73,"n":252,"o":33.92,"t":"2026-09-28T17:15:00Z","v":18727,"vw":33.806192},{"c":33.89,"h":33.89,"l":33.66,"n":358,"o":33.82,"t":"2026-09-28T17:30:00Z","v":18665,"vw":33.757589},{"c":33.7101,"h":33.91,"l":33.7101,"n":294,"o":33.91,"t":"2026-09-28T17:45:00Z","v":14899,"vw":33.821409},{"c":33.97,"h":33.97,"l":33.74,"n":397,"o":33.75,"t":"2026-09-28T18:00:00Z","v":23703,"vw":33.809505},{"c":33.915,"h":33.98,"l":33.87,"n":261,"o":33.98,"t":"2026-09-28T18:15:00Z","v":13742,"vw":33.926203},{"c":33.88,"h":33.98,"l":33.85,"n":345,"o":33.85,"t":"2026-09-28T18:30:00Z","v":17868,"vw":33.932283},{"c":33.82,"h":33.97,"l":33.74,"n":395,"o":33.92,"t":"2026-09-28T18:45:00Z","v":20664,"vw":33.88359},{"c":33.605,"h":33.78,"l":33.55,"n":454,"o":33.77,"t":"2026-09-28T19:00:00Z","v":20907,"vw":33.650213},{"c":33.62,"h":33.69,"l":33.5259,"n":731,"o":33.57,"t":"2026-09-28T19:15:00Z","v":50624,"vw":33.598394},{"c":33.63,"h":33.67,"l":33.52,"n":719,"o":33.61,"t":"2026-09-28T19:30:00Z","v":38105,"vw":33.616703},{"c":33.63,"h":33.785,"l":33.52,"n":1841,"o":33.65,"t":"2026-09-28T19:45:00Z","v":97675,"vw":33.617614},{"c":33.61,"h":33.61,"l":33.61,"n":33,"o":33.61,"t":"2026-09-28T20:00:00Z","v":87899,"vw":33.61},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-29T12:15:00Z","v":500,"vw":34},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-29T12:30:00Z","v":661,"vw":34},{"c":33.425,"h":34.015,"l":33.11,"n":201,"o":33.85,"t":"2026-09-29T13:30:00Z","v":33731,"vw":33.454154},{"c":33.335,"h":33.67,"l":33.29,"n":221,"o":33.29,"t":"2026-09-29T13:45:00Z","v":29750,"vw":33.495372},{"c":33.535,"h":33.63,"l":33.325,"n":209,"o":33.335,"t":"2026-09-29T14:00:00Z","v":16353,"vw":33.4256},{"c":33.58,"h":33.73,"l":33.565,"n":197,"o":33.565,"t":"2026-09-29T14:15:00Z","v":13106,"vw":33.63786},{"c":33.6,"h":33.6,"l":33.45,"n":67,"o":33.57,"t":"2026-09-29T14:30:00Z","v":4948,"vw":33.533479},{"c":33.74,"h":33.74,"l":33.53,"n":103,"o":33.605,"t":"2026-09-29T14:45:00Z","v":4235,"vw":33.658177},{"c":33.575,"h":33.7334,"l":33.5,"n":185,"o":33.67,"t":"2026-09-29T15:00:00Z","v":17874,"vw":33.594191},{"c":33.63,"h":33.715,"l":33.595,"n":110,"o":33.6,"t":"2026-09-29T15:15:00Z","v":8649,"vw":33.61741},{"c":33.59,"h":33.65,"l":33.56,"n":198,"o":33.645,"t":"2026-09-29T15:30:00Z","v":6732,"vw":33.597702},{"c":33.515,"h":33.7,"l":33.49,"n":222,"o":33.65,"t":"2026-09-29T15:45:00Z","v":6586,"vw":33.61764},{"c":33.575,"h":33.59,"l":33.545,"n":61,"o":33.57,"t":"2026-09-29T16:00:00Z","v":1437,"vw":33.567},{"c":33.59,"h":33.59,"l":33.49,"n":267,"o":33.57,"t":"2026-09-29T16:15:00Z","v":15731,"vw":33.530086},{"c":33.555,"h":33.57,"l":33.52,"n":83,"o":33.545,"t":"2026-09-29T16:30:00Z","v":2337,"vw":33.551667},{"c":33.41,"h":33.57,"l":33.4,"n":333,"o":33.52,"t":"2026-09-29T16:45:00Z","v":9060,"vw":33.487954},{"c":33.445,"h":33.52,"l":33.435,"n":157,"o":33.435,"t":"2026-09-29T17:00:00Z","v":6156,"vw":33.47218},{"c":33.585,"h":33.585,"l":33.43,"n":87,"o":33.43,"t":"2026-09-29T17:15:00Z","v":3243,"vw":33.496199},{"c":33.67,"h":33.75,"l":33.57,"n":212,"o":33.58,"t":"2026-09-29T17:30:00Z","v":9345,"vw":33.669043},{"c":33.7,"h":33.815,"l":33.675,"n":197,"o":33.695,"t":"2026-09-29T17:45:00Z","v":6663,"vw":33.737005},{"c":33.795,"h":33.85,"l":33.71,"n":316,"o":33.735,"t":"2026-09-29T18:00:00Z","v":18329,"vw":33.789869},{"c":33.815,"h":33.875,"l":33.78,"n":269,"o":33.795,"t":"2026-09-29T18:15:00Z","v":9107,"vw":33.80603},{"c":33.87,"h":34.02,"l":33.78,"n":361,"o":33.78,"t":"2026-09-29T18:30:00Z","v":14460,"vw":33.901597},{"c":33.79,"h":33.91,"l":33.74,"n":428,"o":33.875,"t":"2026-09-29T18:45:00Z","v":20421,"vw":33.805755},{"c":33.87,"h":33.9,"l":33.81,"n":396,"o":33.81,"t":"2026-09-29T19:00:00Z","v":13676,"vw":33.848435},{"c":33.84,"h":33.88,"l":33.7,"n":510,"o":33.875,"t":"2026-09-29T19:15:00Z","v":25169,"vw":33.799966},{"c":33.91,"h":33.92,"l":33.81,"n":628,"o":33.84,"t":"2026-09-29T19:30:00Z","v":35327,"vw":33.883235},{"c":33.9,"h":33.95,"l":33.84,"n":1545,"o":33.881,"t":"2026-09-29T19:45:00Z","v":94273,"vw":33.894993},{"c":33.92,"h":33.92,"l":33.92,"n":31,"o":33.92,"t":"2026-09-29T20:00:00Z","v":130255,"vw":33.92},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-09-30T12:30:00Z","v":300,"vw":34.2},{"c":33.895,"h":34.3038,"l":33.68,"n":99,"o":34.08,"t":"2026-09-30T13:30:00Z","v":8748,"vw":34.03322},{"c":33.755,"h":34.01,"l":33.73,"n":195,"o":33.875,"t":"2026-09-30T13:45:00Z","v":8707,"vw":33.883496},{"c":33.855,"h":33.92,"l":33.64,"n":228,"o":33.76,"t":"2026-09-30T14:00:00Z","v":12236,"vw":33.786912},{"c":33.82,"h":33.93,"l":33.76,"n":250,"o":33.85,"t":"2026-09-30T14:15:00Z","v":10470,"vw":33.84631},{"c":33.56,"h":33.8225,"l":33.48,"n":367,"o":33.8225,"t":"2026-09-30T14:30:00Z","v":31449,"vw":33.647437},{"c":33.58,"h":33.65,"l":33.48,"n":251,"o":33.56,"t":"2026-09-30T14:45:00Z","v":9331,"vw":33.568096},{"c":33.56,"h":33.58,"l":33.495,"n":228,"o":33.56,"t":"2026-09-30T15:00:00Z","v":7757,"vw":33.535631},{"c":33.47,"h":33.63,"l":33.47,"n":218,"o":33.535,"t":"2026-09-30T15:15:00Z","v":9577,"vw":33.578551},{"c":33.31,"h":33.505,"l":33.29,"n":330,"o":33.47,"t":"2026-09-30T15:30:00Z","v":13526,"vw":33.402894},{"c":33.095,"h":33.325,"l":33.025,"n":403,"o":33.285,"t":"2026-09-30T15:45:00Z","v":34755,"vw":33.176232},{"c":33.15,"h":33.15,"l":33.035,"n":260,"o":33.085,"t":"2026-09-30T16:00:00Z","v":11382,"vw":33.099094},{"c":33.055,"h":33.13,"l":32.88,"n":466,"o":33.1005,"t":"2026-09-30T16:15:00Z","v":44448,"vw":32.977868},{"c":33.145,"h":33.18,"l":32.99,"n":237,"o":33.02,"t":"2026-09-30T16:30:00Z","v":9887,"vw":33.098603},{"c":33.345,"h":33.39,"l":33.12,"n":280,"o":33.145,"t":"2026-09-30T16:45:00Z","v":10165,"vw":33.258575},{"c":33.39,"h":33.44,"l":33.29,"n":393,"o":33.35,"t":"2026-09-30T17:00:00Z","v":15924,"vw":33.349767},{"c":33.255,"h":33.45,"l":33.21,"n":270,"o":33.43,"t":"2026-09-30T17:15:00Z","v":12163,"vw":33.344333},{"c":33.29,"h":33.32,"l":33.215,"n":349,"o":33.29,"t":"2026-09-30T17:30:00Z","v":13962,"vw":33.273283},{"c":33.23,"h":33.32,"l":33.22,"n":260,"o":33.32,"t":"2026-09-30T17:45:00Z","v":9732,"vw":33.273412},{"c":33.23,"h":33.28,"l":33.2,"n":317,"o":33.245,"t":"2026-09-30T18:00:00Z","v":11964,"vw":33.241898},{"c":33.14,"h":33.27,"l":33.13,"n":388,"o":33.27,"t":"2026-09-30T18:15:00Z","v":13721,"vw":33.197284},{"c":33.16,"h":33.24,"l":33.115,"n":317,"o":33.17,"t":"2026-09-30T18:30:00Z","v":12224,"vw":33.187745},{"c":33.12,"h":33.19,"l":32.99,"n":399,"o":33.15,"t":"2026-09-30T18:45:00Z","v":14957,"vw":33.093829},{"c":33.115,"h":33.2,"l":33.05,"n":384,"o":33.2,"t":"2026-09-30T19:00:00Z","v":14550,"vw":33.114573},{"c":33.235,"h":33.29,"l":33,"n":718,"o":33.115,"t":"2026-09-30T19:15:00Z","v":44275,"vw":33.122689},{"c":33.185,"h":33.3,"l":33.17,"n":591,"o":33.235,"t":"2026-09-30T19:30:00Z","v":29272,"vw":33.252178},{"c":33.29,"h":33.52,"l":33.08,"n":1880,"o":33.14,"t":"2026-09-30T19:45:00Z","v":120305,"vw":33.317733},{"c":33.37,"h":33.38,"l":33.23,"n":29,"o":33.23,"t":"2026-09-30T20:00:00Z","v":149267,"vw":33.300043},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-30T20:30:00Z","v":120,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-30T20:45:00Z","v":100,"vw":33.4},{"c":33.42,"h":33.42,"l":33.42,"n":2,"o":33.42,"t":"2026-09-30T21:00:00Z","v":388,"vw":33.42},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-01T09:30:00Z","v":300,"vw":33.45},{"c":33.365,"h":33.87,"l":33.3,"n":153,"o":33.3,"t":"2026-10-01T13:30:00Z","v":13937,"vw":33.464315},{"c":33.385,"h":33.585,"l":33.235,"n":359,"o":33.315,"t":"2026-10-01T13:45:00Z","v":22306,"vw":33.403576},{"c":33.52,"h":33.88,"l":33,"n":559,"o":33.385,"t":"2026-10-01T14:00:00Z","v":41432,"vw":33.443942},{"c":33.35,"h":33.65,"l":33.35,"n":363,"o":33.525,"t":"2026-10-01T14:15:00Z","v":34102,"vw":33.506849},{"c":33.41,"h":33.57,"l":33.36,"n":649,"o":33.445,"t":"2026-10-01T14:30:00Z","v":41444,"vw":33.424252},{"c":33.4,"h":33.58,"l":33.19,"n":769,"o":33.425,"t":"2026-10-01T14:45:00Z","v":68206,"vw":33.317171},{"c":33.145,"h":33.345,"l":32.94,"n":500,"o":33.31,"t":"2026-10-01T15:00:00Z","v":35781,"vw":33.127827},{"c":33.23,"h":33.285,"l":33.095,"n":461,"o":33.145,"t":"2026-10-01T15:15:00Z","v":23489,"vw":33.178686},{"c":33.45,"h":33.5,"l":33.21,"n":310,"o":33.22,"t":"2026-10-01T15:30:00Z","v":12455,"vw":33.397306},{"c":33.565,"h":33.585,"l":33.335,"n":375,"o":33.335,"t":"2026-10-01T15:45:00Z","v":12296,"vw":33.488702},{"c":33.66,"h":33.74,"l":33.55,"n":480,"o":33.55,"t":"2026-10-01T16:00:00Z","v":21712,"vw":33.635882},{"c":33.9,"h":33.925,"l":33.655,"n":286,"o":33.655,"t":"2026-10-01T16:15:00Z","v":13982,"vw":33.798312},{"c":33.89,"h":34.02,"l":33.83,"n":435,"o":33.88,"t":"2026-10-01T16:30:00Z","v":14344,"vw":33.929642},{"c":33.74,"h":33.98,"l":33.54,"n":512,"o":33.94,"t":"2026-10-01T16:45:00Z","v":31471,"vw":33.711212},{"c":33.89,"h":33.905,"l":33.795,"n":500,"o":33.83,"t":"2026-10-01T17:00:00Z","v":16822,"vw":33.850796},{"c":33.4625,"h":33.9,"l":33.445,"n":527,"o":33.82,"t":"2026-10-01T17:15:00Z","v":23270,"vw":33.75107},{"c":33.505,"h":33.67,"l":33.18,"n":644,"o":33.52,"t":"2026-10-01T17:30:00Z","v":48521,"vw":33.375114},{"c":33.34,"h":33.62,"l":33.32,"n":207,"o":33.61,"t":"2026-10-01T17:45:00Z","v":9845,"vw":33.482413},{"c":33.64,"h":33.68,"l":33.39,"n":469,"o":33.39,"t":"2026-10-01T18:00:00Z","v":25436,"vw":33.54445},{"c":33.56,"h":33.72,"l":33.52,"n":704,"o":33.68,"t":"2026-10-01T18:15:00Z","v":33091,"vw":33.636103},{"c":33.46,"h":33.57,"l":33.4,"n":804,"o":33.56,"t":"2026-10-01T18:30:00Z","v":38153,"vw":33.491489},{"c":33.4,"h":33.52,"l":33.35,"n":647,"o":33.46,"t":"2026-10-01T18:45:00Z","v":27603,"vw":33.462588},{"c":33.435,"h":33.445,"l":33.255,"n":817,"o":33.395,"t":"2026-10-01T19:00:00Z","v":55580,"vw":33.38606},{"c":33.61,"h":33.64,"l":33.39,"n":997,"o":33.435,"t":"2026-10-01T19:15:00Z","v":46031,"vw":33.539522},{"c":33.55,"h":33.67,"l":33.51,"n":1000,"o":33.61,"t":"2026-10-01T19:30:00Z","v":55166,"vw":33.587622},{"c":33.67,"h":33.84,"l":33.49,"n":3056,"o":33.545,"t":"2026-10-01T19:45:00Z","v":216504,"vw":33.68397},{"c":33.63,"h":33.63,"l":33.63,"n":29,"o":33.63,"t":"2026-10-01T20:00:00Z","v":120132,"vw":33.63},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-01T21:30:00Z","v":156,"vw":34},{"c":32.9629,"h":32.9629,"l":31.5,"n":4,"o":31.5,"t":"2026-10-02T10:00:00Z","v":1102,"vw":31.632991},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-02T10:30:00Z","v":405,"vw":32},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-02T10:45:00Z","v":1195,"vw":32},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-02T11:00:00Z","v":312,"vw":31.6},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-10-02T12:30:00Z","v":663,"vw":31.89},{"c":31.69,"h":31.75,"l":31.59,"n":13,"o":31.74,"t":"2026-10-02T12:45:00Z","v":1078,"vw":31.671429},{"c":31.5535,"h":31.71,"l":31.5,"n":42,"o":31.7,"t":"2026-10-02T13:00:00Z","v":3825,"vw":31.651965},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-02T13:15:00Z","v":130,"vw":31.45},{"c":30.72,"h":31.89,"l":30,"n":3687,"o":31.51,"t":"2026-10-02T13:30:00Z","v":309290,"vw":30.929063},{"c":30.365,"h":31.005,"l":30.2,"n":2498,"o":30.83,"t":"2026-10-02T13:45:00Z","v":284566,"vw":30.58017},{"c":30.295,"h":30.64,"l":30.08,"n":2366,"o":30.365,"t":"2026-10-02T14:00:00Z","v":308824,"vw":30.352363},{"c":30.44,"h":30.44,"l":30.09,"n":2493,"o":30.26,"t":"2026-10-02T14:15:00Z","v":281828,"vw":30.204349},{"c":30.605,"h":30.92,"l":30.38,"n":1705,"o":30.435,"t":"2026-10-02T14:30:00Z","v":160631,"vw":30.619981},{"c":30.28,"h":30.74,"l":30.27,"n":2019,"o":30.685,"t":"2026-10-02T14:45:00Z","v":171615,"vw":30.533798},{"c":29.96,"h":30.4,"l":29.96,"n":2314,"o":30.285,"t":"2026-10-02T15:00:00Z","v":212364,"vw":30.268987},{"c":29.75,"h":30.05,"l":29.63,"n":3220,"o":29.99,"t":"2026-10-02T15:15:00Z","v":305449,"vw":29.802035},{"c":29.79,"h":29.97,"l":29.675,"n":1256,"o":29.74,"t":"2026-10-02T15:30:00Z","v":78867,"vw":29.848243},{"c":29.495,"h":29.78,"l":29.43,"n":1910,"o":29.765,"t":"2026-10-02T15:45:00Z","v":215327,"vw":29.627914},{"c":29.31,"h":29.54,"l":28.92,"n":2400,"o":29.4501,"t":"2026-10-02T16:00:00Z","v":221651,"vw":29.185838},{"c":29.315,"h":29.35,"l":29.045,"n":1925,"o":29.285,"t":"2026-10-02T16:15:00Z","v":140787,"vw":29.192603},{"c":29.42,"h":29.53,"l":29.25,"n":1368,"o":29.34,"t":"2026-10-02T16:30:00Z","v":88492,"vw":29.392815},{"c":29.56,"h":29.57,"l":29.19,"n":1786,"o":29.48,"t":"2026-10-02T16:45:00Z","v":159360,"vw":29.406096},{"c":30.21,"h":30.21,"l":29.52,"n":1852,"o":29.55,"t":"2026-10-02T17:00:00Z","v":98993,"vw":29.833092},{"c":29.955,"h":30.24,"l":29.8,"n":1629,"o":30.2,"t":"2026-10-02T17:15:00Z","v":73004,"vw":30.0815},{"c":30.42,"h":30.42,"l":29.93,"n":1331,"o":29.93,"t":"2026-10-02T17:30:00Z","v":62106,"vw":30.109176},{"c":30.29,"h":30.55,"l":30.21,"n":1298,"o":30.37,"t":"2026-10-02T17:45:00Z","v":77962,"vw":30.380902},{"c":30.825,"h":30.86,"l":30.1,"n":1877,"o":30.285,"t":"2026-10-02T18:00:00Z","v":368619,"vw":30.377088},{"c":30.84,"h":31.13,"l":30.775,"n":2022,"o":30.79,"t":"2026-10-02T18:15:00Z","v":143498,"vw":30.922622},{"c":31.09,"h":31.14,"l":30.76,"n":2828,"o":30.85,"t":"2026-10-02T18:30:00Z","v":226133,"vw":30.865315},{"c":31.435,"h":31.48,"l":30.96,"n":1707,"o":31.12,"t":"2026-10-02T18:45:00Z","v":124088,"vw":31.162809},{"c":31.59,"h":31.66,"l":31.28,"n":2018,"o":31.435,"t":"2026-10-02T19:00:00Z","v":158581,"vw":31.472185},{"c":32,"h":32.26,"l":31.58,"n":3054,"o":31.58,"t":"2026-10-02T19:15:00Z","v":187540,"vw":31.937043},{"c":31.4775,"h":31.99,"l":31.43,"n":3245,"o":31.99,"t":"2026-10-02T19:30:00Z","v":230708,"vw":31.748607},{"c":31.3,"h":31.76,"l":31.18,"n":6916,"o":31.46,"t":"2026-10-02T19:45:00Z","v":732538,"vw":31.427972},{"c":31.3,"h":31.3,"l":31.3,"n":60,"o":31.3,"t":"2026-10-02T20:00:00Z","v":583104,"vw":31.3},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-02T20:15:00Z","v":196,"vw":31.3},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-02T21:00:00Z","v":360,"vw":31.5},{"c":31.47,"h":31.47,"l":31.4,"n":5,"o":31.4,"t":"2026-10-02T21:30:00Z","v":411,"vw":31.418325},{"c":32.44,"h":32.44,"l":31.52,"n":15,"o":31.52,"t":"2026-10-02T21:45:00Z","v":702,"vw":31.948168},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-02T22:45:00Z","v":205,"vw":31.57},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-02T23:00:00Z","v":210,"vw":32},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-10-02T23:30:00Z","v":307,"vw":31.89},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-02T23:45:00Z","v":340,"vw":31.6},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-05T10:15:00Z","v":129,"vw":31.25},{"c":31.79,"h":31.79,"l":31.69,"n":16,"o":31.69,"t":"2026-10-05T11:00:00Z","v":697,"vw":31.72418},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-05T12:00:00Z","v":276,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-05T12:15:00Z","v":301,"vw":31.5},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-05T13:15:00Z","v":456,"vw":31.68},{"c":32.51,"h":32.55,"l":31.1,"n":3754,"o":31.2,"t":"2026-10-05T13:30:00Z","v":297722,"vw":31.656464},{"c":32.31,"h":32.77,"l":31.79,"n":2259,"o":32.4521,"t":"2026-10-05T13:45:00Z","v":218715,"vw":32.269383},{"c":32.935,"h":33.56,"l":32.19,"n":2939,"o":32.31,"t":"2026-10-05T14:00:00Z","v":253688,"vw":33.094553},{"c":33.15,"h":33.155,"l":32.7,"n":2032,"o":32.82,"t":"2026-10-05T14:15:00Z","v":164125,"vw":32.942884},{"c":32.98,"h":33.325,"l":32.86,"n":2833,"o":33.1,"t":"2026-10-05T14:30:00Z","v":270703,"vw":33.088654},{"c":33.095,"h":33.25,"l":32.9,"n":2303,"o":32.975,"t":"2026-10-05T14:45:00Z","v":206080,"vw":33.090609},{"c":32.545,"h":33.11,"l":32.47,"n":2315,"o":33.02,"t":"2026-10-05T15:00:00Z","v":190107,"vw":32.840991},{"c":32.42,"h":32.67,"l":32.4,"n":2200,"o":32.54,"t":"2026-10-05T15:15:00Z","v":175883,"vw":32.545115},{"c":32.15,"h":32.55,"l":32.13,"n":1681,"o":32.415,"t":"2026-10-05T15:30:00Z","v":125310,"vw":32.379493},{"c":32.2275,"h":32.29,"l":31.95,"n":1929,"o":32.15,"t":"2026-10-05T15:45:00Z","v":191032,"vw":32.076853},{"c":32.575,"h":32.63,"l":32.15,"n":1658,"o":32.225,"t":"2026-10-05T16:00:00Z","v":119497,"vw":32.36376},{"c":32.57,"h":32.67,"l":32.45,"n":2208,"o":32.56,"t":"2026-10-05T16:15:00Z","v":173775,"vw":32.544443},{"c":32.32,"h":32.76,"l":32.255,"n":1632,"o":32.61,"t":"2026-10-05T16:30:00Z","v":151312,"vw":32.582989},{"c":32.3,"h":32.56,"l":32.245,"n":1531,"o":32.36,"t":"2026-10-05T16:45:00Z","v":107224,"vw":32.41183},{"c":32.275,"h":32.36,"l":32.175,"n":1292,"o":32.3,"t":"2026-10-05T17:00:00Z","v":98947,"vw":32.274122},{"c":32.005,"h":32.3,"l":31.98,"n":1539,"o":32.275,"t":"2026-10-05T17:15:00Z","v":115498,"vw":32.123998},{"c":32.3,"h":32.34,"l":32,"n":1468,"o":32.005,"t":"2026-10-05T17:30:00Z","v":90116,"vw":32.132009},{"c":32.35,"h":32.46,"l":32.2,"n":1579,"o":32.32,"t":"2026-10-05T17:45:00Z","v":96624,"vw":32.328277},{"c":32.57,"h":32.61,"l":32.295,"n":1808,"o":32.3278,"t":"2026-10-05T18:00:00Z","v":115128,"vw":32.513458},{"c":32.37,"h":32.61,"l":32.2,"n":1743,"o":32.575,"t":"2026-10-05T18:15:00Z","v":176650,"vw":32.38585},{"c":32.25,"h":32.4,"l":32.22,"n":1466,"o":32.375,"t":"2026-10-05T18:30:00Z","v":102170,"vw":32.339848},{"c":32.13,"h":32.23,"l":32.07,"n":1704,"o":32.22,"t":"2026-10-05T18:45:00Z","v":142585,"vw":32.159178},{"c":32.075,"h":32.26,"l":32,"n":2941,"o":32.13,"t":"2026-10-05T19:00:00Z","v":284018,"vw":32.132388},{"c":32.05,"h":32.19,"l":31.99,"n":2291,"o":32.05,"t":"2026-10-05T19:15:00Z","v":171396,"vw":32.092233},{"c":32.2,"h":32.22,"l":32.05,"n":2978,"o":32.05,"t":"2026-10-05T19:30:00Z","v":247219,"vw":32.145352},{"c":32.26,"h":32.46,"l":32.08,"n":6593,"o":32.2,"t":"2026-10-05T19:45:00Z","v":622664,"vw":32.238567},{"c":33.23,"h":33.23,"l":32.23,"n":64,"o":32.26,"t":"2026-10-05T20:00:00Z","v":402810,"vw":32.230283},{"c":32.4,"h":32.4,"l":32.34,"n":34,"o":32.34,"t":"2026-10-05T21:30:00Z","v":3100,"vw":32.397982},{"c":31.76,"h":32.41,"l":31.76,"n":4,"o":32.41,"t":"2026-10-05T21:45:00Z","v":1632,"vw":31.990527},{"c":32.1,"h":32.2,"l":32.1,"n":2,"o":32.2,"t":"2026-10-05T23:30:00Z","v":200,"vw":32.15},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-05T23:45:00Z","v":100,"vw":32.3},{"c":32.07,"h":32.07,"l":32.07,"n":4,"o":32.07,"t":"2026-10-06T11:00:00Z","v":398,"vw":32.07},{"c":32.25,"h":32.71,"l":32.25,"n":16,"o":32.71,"t":"2026-10-06T12:15:00Z","v":4253,"vw":32.360291},{"c":32.25,"h":32.66,"l":32.25,"n":10,"o":32.64,"t":"2026-10-06T12:30:00Z","v":1136,"vw":32.478252},{"c":31.8165,"h":31.8165,"l":31.8165,"n":1,"o":31.8165,"t":"2026-10-06T13:00:00Z","v":296,"vw":31.8165},{"c":32.24,"h":32.24,"l":31.81,"n":3,"o":31.81,"t":"2026-10-06T13:15:00Z","v":4088,"vw":31.820521},{"c":32.995,"h":33.3238,"l":31.84,"n":2945,"o":32.26,"t":"2026-10-06T13:30:00Z","v":455580,"vw":32.712923},{"c":32.75,"h":33.0641,"l":32.68,"n":1268,"o":32.99,"t":"2026-10-06T13:45:00Z","v":119294,"vw":32.86273},{"c":32.51,"h":32.949,"l":32.45,"n":1613,"o":32.76,"t":"2026-10-06T14:00:00Z","v":119418,"vw":32.636182},{"c":32.39,"h":32.645,"l":32.35,"n":1965,"o":32.51,"t":"2026-10-06T14:15:00Z","v":154317,"vw":32.496106},{"c":32.45,"h":32.72,"l":32.34,"n":2105,"o":32.39,"t":"2026-10-06T14:30:00Z","v":198131,"vw":32.512327},{"c":32.49,"h":32.57,"l":32.3,"n":2029,"o":32.455,"t":"2026-10-06T14:45:00Z","v":174553,"vw":32.420488},{"c":32.49,"h":32.52,"l":32.24,"n":1735,"o":32.485,"t":"2026-10-06T15:00:00Z","v":179738,"vw":32.390733},{"c":32.37,"h":32.58,"l":32.34,"n":1399,"o":32.48,"t":"2026-10-06T15:15:00Z","v":100324,"vw":32.464491},{"c":32.14,"h":32.4,"l":32.06,"n":1422,"o":32.37,"t":"2026-10-06T15:30:00Z","v":122180,"vw":32.218484},{"c":32.02,"h":32.2,"l":31.96,"n":2433,"o":32.13,"t":"2026-10-06T15:45:00Z","v":268757,"vw":32.067919},{"c":31.82,"h":32.0325,"l":31.64,"n":2087,"o":32.0325,"t":"2026-10-06T16:00:00Z","v":182899,"vw":31.856095},{"c":31.34,"h":31.86,"l":31.21,"n":2476,"o":31.82,"t":"2026-10-06T16:15:00Z","v":204666,"vw":31.510342},{"c":31.27,"h":31.39,"l":31.08,"n":1748,"o":31.33,"t":"2026-10-06T16:30:00Z","v":166753,"vw":31.223864},{"c":31.335,"h":31.36,"l":30.95,"n":1597,"o":31.2675,"t":"2026-10-06T16:45:00Z","v":105757,"vw":31.205755},{"c":31.31,"h":31.53,"l":31.14,"n":1947,"o":31.37,"t":"2026-10-06T17:00:00Z","v":143518,"vw":31.317871},{"c":30.945,"h":31.34,"l":30.94,"n":1728,"o":31.31,"t":"2026-10-06T17:15:00Z","v":133790,"vw":31.169877},{"c":31.255,"h":31.32,"l":30.94,"n":1542,"o":31.025,"t":"2026-10-06T17:30:00Z","v":86605,"vw":31.216092},{"c":31.65,"h":31.68,"l":31.23,"n":2314,"o":31.255,"t":"2026-10-06T17:45:00Z","v":127859,"vw":31.416086},{"c":31.715,"h":31.78,"l":31.32,"n":1665,"o":31.65,"t":"2026-10-06T18:00:00Z","v":116723,"vw":31.482586},{"c":32.01,"h":32.03,"l":31.76,"n":1460,"o":31.76,"t":"2026-10-06T18:15:00Z","v":80106,"vw":31.875069},{"c":31.96,"h":32.08,"l":31.88,"n":1755,"o":32.01,"t":"2026-10-06T18:30:00Z","v":148302,"vw":31.987003},{"c":31.905,"h":32.02,"l":31.7701,"n":1711,"o":31.965,"t":"2026-10-06T18:45:00Z","v":84151,"vw":31.918421},{"c":31.72,"h":31.9,"l":31.66,"n":2084,"o":31.89,"t":"2026-10-06T19:00:00Z","v":131371,"vw":31.815677},{"c":31.53,"h":31.8,"l":31.53,"n":1820,"o":31.74,"t":"2026-10-06T19:15:00Z","v":108422,"vw":31.681994},{"c":31.6,"h":31.63,"l":31.41,"n":2447,"o":31.51,"t":"2026-10-06T19:30:00Z","v":143372,"vw":31.506951},{"c":31.04,"h":31.72,"l":31.01,"n":5804,"o":31.585,"t":"2026-10-06T19:45:00Z","v":533209,"vw":31.280821},{"c":31,"h":31.16,"l":30.996,"n":79,"o":31.04,"t":"2026-10-06T20:00:00Z","v":5440948,"vw":30.999948},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-06T20:15:00Z","v":100,"vw":31.8},{"c":30.83,"h":30.84,"l":30.83,"n":6,"o":30.84,"t":"2026-10-07T08:45:00Z","v":417,"vw":30.835195},{"c":31.244,"h":31.244,"l":31.244,"n":1,"o":31.244,"t":"2026-10-07T11:00:00Z","v":100,"vw":31.244},{"c":30.8,"h":30.87,"l":30.8,"n":2,"o":30.87,"t":"2026-10-07T11:30:00Z","v":276,"vw":30.83779},{"c":31.1,"h":31.1,"l":30.94,"n":22,"o":30.94,"t":"2026-10-07T12:00:00Z","v":1571,"vw":31.056158},{"c":32,"h":32,"l":31.1,"n":7,"o":31.1,"t":"2026-10-07T12:15:00Z","v":961,"vw":31.264774},{"c":31.01,"h":31.01,"l":31.01,"n":3,"o":31.01,"t":"2026-10-07T13:00:00Z","v":230,"vw":31.01},{"c":31.235,"h":31.79,"l":30.71,"n":1162,"o":30.97,"t":"2026-10-07T13:30:00Z","v":101669,"vw":31.275469},{"c":30.375,"h":31.16,"l":30.31,"n":981,"o":31.15,"t":"2026-10-07T13:45:00Z","v":62730,"vw":30.708929},{"c":30.695,"h":30.78,"l":30.31,"n":915,"o":30.33,"t":"2026-10-07T14:00:00Z","v":56230,"vw":30.606747},{"c":30.905,"h":30.93,"l":30.635,"n":1172,"o":30.7,"t":"2026-10-07T14:15:00Z","v":74133,"vw":30.788677},{"c":30.69,"h":30.92,"l":30.605,"n":1245,"o":30.84,"t":"2026-10-07T14:30:00Z","v":103387,"vw":30.753252},{"c":30.82,"h":30.99,"l":30.575,"n":1169,"o":30.7,"t":"2026-10-07T14:45:00Z","v":65726,"vw":30.728236},{"c":30.65,"h":30.85,"l":30.58,"n":946,"o":30.85,"t":"2026-10-07T15:00:00Z","v":51793,"vw":30.68573},{"c":30.1,"h":30.6,"l":29.98,"n":925,"o":30.6,"t":"2026-10-07T15:15:00Z","v":55103,"vw":30.193172},{"c":30.43,"h":30.43,"l":30.075,"n":1147,"o":30.12,"t":"2026-10-07T15:30:00Z","v":66439,"vw":30.197463},{"c":30.325,"h":30.43,"l":30.18,"n":960,"o":30.41,"t":"2026-10-07T15:45:00Z","v":69294,"vw":30.324772},{"c":30.265,"h":30.33,"l":30.19,"n":878,"o":30.32,"t":"2026-10-07T16:00:00Z","v":41833,"vw":30.270665},{"c":30.39,"h":30.5,"l":30.265,"n":945,"o":30.265,"t":"2026-10-07T16:15:00Z","v":50767,"vw":30.361947},{"c":30.285,"h":30.47,"l":30.21,"n":1006,"o":30.36,"t":"2026-10-07T16:30:00Z","v":59593,"vw":30.334549},{"c":30.17,"h":30.32,"l":30.125,"n":1037,"o":30.28,"t":"2026-10-07T16:45:00Z","v":62020,"vw":30.210019},{"c":30.295,"h":30.46,"l":30.17,"n":1031,"o":30.195,"t":"2026-10-07T17:00:00Z","v":50845,"vw":30.292542},{"c":30.24,"h":30.35,"l":30.235,"n":833,"o":30.31,"t":"2026-10-07T17:15:00Z","v":43597,"vw":30.279127},{"c":30.48,"h":30.52,"l":30.21,"n":1005,"o":30.21,"t":"2026-10-07T17:30:00Z","v":49754,"vw":30.327975},{"c":30.39,"h":30.53,"l":30.3,"n":1310,"o":30.45,"t":"2026-10-07T17:45:00Z","v":81145,"vw":30.407553},{"c":30.25,"h":30.47,"l":30.23,"n":880,"o":30.39,"t":"2026-10-07T18:00:00Z","v":45163,"vw":30.374841},{"c":30.32,"h":30.35,"l":30.23,"n":944,"o":30.23,"t":"2026-10-07T18:15:00Z","v":49125,"vw":30.299116},{"c":30.35,"h":30.48,"l":30.3,"n":1393,"o":30.31,"t":"2026-10-07T18:30:00Z","v":97307,"vw":30.382141},{"c":30.4201,"h":30.56,"l":30.375,"n":1289,"o":30.375,"t":"2026-10-07T18:45:00Z","v":70289,"vw":30.455952},{"c":30.49,"h":30.56,"l":30.445,"n":1056,"o":30.47,"t":"2026-10-07T19:00:00Z","v":49358,"vw":30.489207},{"c":30.38,"h":30.51,"l":30.355,"n":1241,"o":30.48,"t":"2026-10-07T19:15:00Z","v":67090,"vw":30.433656},{"c":30.3815,"h":30.42,"l":30.235,"n":1739,"o":30.375,"t":"2026-10-07T19:30:00Z","v":113239,"vw":30.36619},{"c":30.36,"h":30.51,"l":30.29,"n":4228,"o":30.395,"t":"2026-10-07T19:45:00Z","v":264645,"vw":30.389083},{"c":30.36,"h":30.38,"l":30.1,"n":62,"o":30.38,"t":"2026-10-07T20:00:00Z","v":373719,"vw":30.379404},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-07T20:30:00Z","v":3731,"vw":30.38},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-07T21:15:00Z","v":442,"vw":30.11},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-07T22:30:00Z","v":100,"vw":30.2},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-08T13:00:00Z","v":482,"vw":30},{"c":29.965,"h":30.4,"l":29.72,"n":1350,"o":30.19,"t":"2026-10-08T13:30:00Z","v":119814,"vw":29.983607},{"c":29.63,"h":30.12,"l":29.5701,"n":1146,"o":29.9506,"t":"2026-10-08T13:45:00Z","v":100467,"vw":29.885011},{"c":30.09,"h":30.32,"l":29.63,"n":641,"o":29.63,"t":"2026-10-08T14:00:00Z","v":47460,"vw":30.055966},{"c":29.87,"h":30.31,"l":29.86,"n":780,"o":30.11,"t":"2026-10-08T14:15:00Z","v":58422,"vw":30.173489},{"c":29.56,"h":30,"l":29.56,"n":860,"o":29.88,"t":"2026-10-08T14:30:00Z","v":57048,"vw":29.826981},{"c":29.69,"h":29.74,"l":29.48,"n":825,"o":29.59,"t":"2026-10-08T14:45:00Z","v":58501,"vw":29.579492},{"c":29.4,"h":29.69,"l":29.38,"n":852,"o":29.69,"t":"2026-10-08T15:00:00Z","v":76669,"vw":29.52157},{"c":29.455,"h":29.48,"l":29.25,"n":768,"o":29.38,"t":"2026-10-08T15:15:00Z","v":72508,"vw":29.388275},{"c":29.505,"h":29.54,"l":29.3672,"n":626,"o":29.44,"t":"2026-10-08T15:30:00Z","v":35680,"vw":29.500628},{"c":29.6,"h":29.62,"l":29.5,"n":760,"o":29.505,"t":"2026-10-08T15:45:00Z","v":39139,"vw":29.542387},{"c":29.595,"h":29.66,"l":29.5,"n":883,"o":29.6,"t":"2026-10-08T16:00:00Z","v":62866,"vw":29.568193},{"c":29.995,"h":30,"l":29.6,"n":1140,"o":29.6,"t":"2026-10-08T16:15:00Z","v":73854,"vw":29.849044},{"c":29.97,"h":30.09,"l":29.85,"n":894,"o":30,"t":"2026-10-08T16:30:00Z","v":69107,"vw":29.971299},{"c":29.88,"h":30.025,"l":29.7,"n":725,"o":29.97,"t":"2026-10-08T16:45:00Z","v":66249,"vw":29.918225},{"c":29.725,"h":29.88,"l":29.64,"n":914,"o":29.875,"t":"2026-10-08T17:00:00Z","v":61118,"vw":29.756195},{"c":29.47,"h":29.745,"l":29.37,"n":768,"o":29.67,"t":"2026-10-08T17:15:00Z","v":49077,"vw":29.518571},{"c":29.7,"h":29.7,"l":29.47,"n":1291,"o":29.47,"t":"2026-10-08T17:30:00Z","v":115859,"vw":29.602077},{"c":29.645,"h":29.7386,"l":29.58,"n":946,"o":29.69,"t":"2026-10-08T17:45:00Z","v":76777,"vw":29.67322},{"c":29.74,"h":29.76,"l":29.545,"n":879,"o":29.645,"t":"2026-10-08T18:00:00Z","v":45110,"vw":29.668111},{"c":29.7,"h":29.81,"l":29.66,"n":876,"o":29.763,"t":"2026-10-08T18:15:00Z","v":73598,"vw":29.734039},{"c":29.925,"h":29.98,"l":29.67,"n":1054,"o":29.68,"t":"2026-10-08T18:30:00Z","v":79934,"vw":29.816222},{"c":29.965,"h":30.03,"l":29.92,"n":1240,"o":29.925,"t":"2026-10-08T18:45:00Z","v":83902,"vw":29.987454},{"c":29.99,"h":30,"l":29.8,"n":1213,"o":29.98,"t":"2026-10-08T19:00:00Z","v":82318,"vw":29.921069},{"c":29.865,"h":30.02,"l":29.86,"n":1493,"o":29.99,"t":"2026-10-08T19:15:00Z","v":107157,"vw":29.954093},{"c":29.77,"h":29.87,"l":29.665,"n":2068,"o":29.86,"t":"2026-10-08T19:30:00Z","v":120305,"vw":29.755943},{"c":29.92,"h":30.04,"l":29.71,"n":5141,"o":29.785,"t":"2026-10-08T19:45:00Z","v":344607,"vw":29.892881},{"c":30.21,"h":30.21,"l":29.93,"n":37,"o":29.93,"t":"2026-10-08T20:00:00Z","v":474231,"vw":29.930122},{"c":29.95,"h":29.95,"l":29.95,"n":97,"o":29.95,"t":"2026-10-08T21:45:00Z","v":1059,"vw":29.95},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-09T11:45:00Z","v":781,"vw":30},{"c":29.82,"h":29.83,"l":29.82,"n":5,"o":29.83,"t":"2026-10-09T12:00:00Z","v":400,"vw":29.823333},{"c":29.9931,"h":29.9931,"l":29.9931,"n":1,"o":29.9931,"t":"2026-10-09T12:30:00Z","v":100,"vw":29.9931},{"c":29.98,"h":29.9931,"l":29.98,"n":2,"o":29.9931,"t":"2026-10-09T12:45:00Z","v":202,"vw":29.986485},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-09T13:15:00Z","v":801,"vw":30},{"c":29.495,"h":30.13,"l":28.5,"n":1229,"o":30.13,"t":"2026-10-09T13:30:00Z","v":115325,"vw":29.32413},{"c":29.333,"h":29.75,"l":29.19,"n":923,"o":29.405,"t":"2026-10-09T13:45:00Z","v":131221,"vw":29.440298},{"c":29.28,"h":29.64,"l":29.1,"n":764,"o":29.34,"t":"2026-10-09T14:00:00Z","v":49034,"vw":29.251815},{"c":29.64,"h":29.74,"l":29.29,"n":1056,"o":29.36,"t":"2026-10-09T14:15:00Z","v":89487,"vw":29.524345},{"c":29.505,"h":29.72,"l":29.4,"n":729,"o":29.65,"t":"2026-10-09T14:30:00Z","v":34457,"vw":29.518352},{"c":29.345,"h":29.7,"l":29.345,"n":760,"o":29.56,"t":"2026-10-09T14:45:00Z","v":45346,"vw":29.542382},{"c":29.45,"h":29.57,"l":29.275,"n":1327,"o":29.39,"t":"2026-10-09T15:00:00Z","v":122704,"vw":29.396942},{"c":29.38,"h":29.47,"l":29.32,"n":1000,"o":29.45,"t":"2026-10-09T15:15:00Z","v":62873,"vw":29.391722},{"c":29.35,"h":29.42,"l":29.33,"n":1120,"o":29.41,"t":"2026-10-09T15:30:00Z","v":72820,"vw":29.374529},{"c":29.33,"h":29.4,"l":29.32,"n":638,"o":29.39,"t":"2026-10-09T15:45:00Z","v":33343,"vw":29.359169},{"c":29.5,"h":29.59,"l":29.3,"n":871,"o":29.32,"t":"2026-10-09T16:00:00Z","v":73496,"vw":29.405807},{"c":29.4,"h":29.7,"l":29.34,"n":733,"o":29.5,"t":"2026-10-09T16:15:00Z","v":42102,"vw":29.534616},{"c":29.325,"h":29.42,"l":29.29,"n":549,"o":29.4,"t":"2026-10-09T16:30:00Z","v":27110,"vw":29.364408},{"c":29.47,"h":29.51,"l":29.29,"n":1054,"o":29.34,"t":"2026-10-09T16:45:00Z","v":72378,"vw":29.372014},{"c":29.45,"h":29.565,"l":29.44,"n":796,"o":29.485,"t":"2026-10-09T17:00:00Z","v":50628,"vw":29.506744},{"c":29.28,"h":29.5,"l":29.205,"n":785,"o":29.465,"t":"2026-10-09T17:15:00Z","v":58753,"vw":29.406077},{"c":29.32,"h":29.5,"l":29.245,"n":602,"o":29.25,"t":"2026-10-09T17:30:00Z","v":43474,"vw":29.330497},{"c":29.325,"h":29.49,"l":29.22,"n":730,"o":29.32,"t":"2026-10-09T17:45:00Z","v":36126,"vw":29.303017},{"c":29.27,"h":29.45,"l":29.27,"n":556,"o":29.325,"t":"2026-10-09T18:00:00Z","v":24728,"vw":29.363576},{"c":29.17,"h":29.3,"l":29.11,"n":817,"o":29.3,"t":"2026-10-09T18:15:00Z","v":46675,"vw":29.187221},{"c":29.19,"h":29.31,"l":29.17,"n":836,"o":29.185,"t":"2026-10-09T18:30:00Z","v":45413,"vw":29.237352},{"c":29.3,"h":29.36,"l":29.11,"n":1014,"o":29.2,"t":"2026-10-09T18:45:00Z","v":60172,"vw":29.192943},{"c":29.23,"h":29.26,"l":29.17,"n":914,"o":29.26,"t":"2026-10-09T19:00:00Z","v":55268,"vw":29.210336},{"c":29.19,"h":29.25,"l":29.15,"n":1065,"o":29.23,"t":"2026-10-09T19:15:00Z","v":62542,"vw":29.198236},{"c":29.45,"h":29.47,"l":29.16,"n":1719,"o":29.19,"t":"2026-10-09T19:30:00Z","v":100150,"vw":29.314117},{"c":29.71,"h":29.77,"l":29.42,"n":3831,"o":29.45,"t":"2026-10-09T19:45:00Z","v":267134,"vw":29.59825},{"c":29.55,"h":29.68,"l":29.5,"n":58,"o":29.68,"t":"2026-10-09T20:00:00Z","v":139315,"vw":29.678941},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-09T20:15:00Z","v":910,"vw":29.68},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-09T21:15:00Z","v":169,"vw":30},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-09T23:45:00Z","v":300,"vw":29.75},{"c":29.75,"h":29.8,"l":29.7,"n":5,"o":29.7,"t":"2026-10-12T11:15:00Z","v":400,"vw":29.745732},{"c":29.735,"h":29.9,"l":29.11,"n":970,"o":29.62,"t":"2026-10-12T13:30:00Z","v":68455,"vw":29.60812},{"c":30.25,"h":30.34,"l":29.68,"n":1009,"o":29.73,"t":"2026-10-12T13:45:00Z","v":77356,"vw":30.050099},{"c":30.54,"h":30.59,"l":30.25,"n":876,"o":30.2775,"t":"2026-10-12T14:00:00Z","v":60648,"vw":30.439321},{"c":30.98,"h":30.99,"l":30.45,"n":1442,"o":30.5799,"t":"2026-10-12T14:15:00Z","v":118110,"vw":30.720084},{"c":30.58,"h":30.96,"l":30.58,"n":989,"o":30.92,"t":"2026-10-12T14:30:00Z","v":80764,"vw":30.819909},{"c":30.59,"h":30.8,"l":30.56,"n":788,"o":30.565,"t":"2026-10-12T14:45:00Z","v":52231,"vw":30.668481},{"c":30.74,"h":30.88,"l":30.6,"n":624,"o":30.6,"t":"2026-10-12T15:00:00Z","v":48295,"vw":30.735399},{"c":30.79,"h":30.8,"l":30.6945,"n":369,"o":30.71,"t":"2026-10-12T15:15:00Z","v":14767,"vw":30.747183},{"c":30.635,"h":30.85,"l":30.635,"n":748,"o":30.79,"t":"2026-10-12T15:30:00Z","v":38554,"vw":30.750353},{"c":30.77,"h":30.77,"l":30.6,"n":539,"o":30.6,"t":"2026-10-12T15:45:00Z","v":30767,"vw":30.685285},{"c":30.91,"h":30.95,"l":30.69,"n":916,"o":30.745,"t":"2026-10-12T16:00:00Z","v":90336,"vw":30.800141},{"c":30.9,"h":31.05,"l":30.84,"n":1226,"o":30.89,"t":"2026-10-12T16:15:00Z","v":104856,"vw":30.934158},{"c":30.99,"h":31.05,"l":30.94,"n":468,"o":30.98,"t":"2026-10-12T16:30:00Z","v":24401,"vw":30.99742},{"c":31.125,"h":31.23,"l":30.89,"n":987,"o":30.97,"t":"2026-10-12T16:45:00Z","v":60444,"vw":31.077693},{"c":31.299,"h":31.35,"l":31.12,"n":865,"o":31.12,"t":"2026-10-12T17:00:00Z","v":60793,"vw":31.292261},{"c":31.56,"h":31.63,"l":31.255,"n":1060,"o":31.27,"t":"2026-10-12T17:15:00Z","v":47682,"vw":31.481142},{"c":31.54,"h":31.6,"l":31.48,"n":1093,"o":31.56,"t":"2026-10-12T17:30:00Z","v":67266,"vw":31.53633},{"c":31.75,"h":31.93,"l":31.505,"n":1423,"o":31.5175,"t":"2026-10-12T17:45:00Z","v":99586,"vw":31.784348},{"c":31.6075,"h":31.83,"l":31.5707,"n":1056,"o":31.75,"t":"2026-10-12T18:00:00Z","v":89309,"vw":31.71534},{"c":31.68,"h":31.68,"l":31.45,"n":1266,"o":31.6,"t":"2026-10-12T18:15:00Z","v":74635,"vw":31.533996},{"c":31.48,"h":31.71,"l":31.465,"n":688,"o":31.66,"t":"2026-10-12T18:30:00Z","v":56611,"vw":31.558512},{"c":31.35,"h":31.51,"l":31.3,"n":1093,"o":31.49,"t":"2026-10-12T18:45:00Z","v":55169,"vw":31.409686},{"c":31.22,"h":31.38,"l":31.205,"n":850,"o":31.35,"t":"2026-10-12T19:00:00Z","v":35353,"vw":31.287334},{"c":31.085,"h":31.24,"l":31.07,"n":976,"o":31.24,"t":"2026-10-12T19:15:00Z","v":51985,"vw":31.174178},{"c":31.18,"h":31.2,"l":31.08,"n":1031,"o":31.09,"t":"2026-10-12T19:30:00Z","v":49781,"vw":31.152868},{"c":30.95,"h":31.2,"l":30.89,"n":4015,"o":31.19,"t":"2026-10-12T19:45:00Z","v":245254,"vw":31.016843},{"c":30.8,"h":30.92,"l":30.8,"n":42,"o":30.92,"t":"2026-10-12T20:00:00Z","v":228317,"vw":30.919732},{"c":30.9902,"h":30.9902,"l":30.9902,"n":1,"o":30.9902,"t":"2026-10-12T20:15:00Z","v":100,"vw":30.9902},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-12T22:00:00Z","v":164,"vw":30.98},{"c":31.5614,"h":31.5614,"l":30.685,"n":564,"o":31.07,"t":"2026-10-13T13:30:00Z","v":31753,"vw":31.166132},{"c":31.57,"h":31.63,"l":31.32,"n":597,"o":31.51,"t":"2026-10-13T13:45:00Z","v":58236,"vw":31.496408},{"c":31.88,"h":31.915,"l":31.48,"n":1257,"o":31.535,"t":"2026-10-13T14:00:00Z","v":83414,"vw":31.663665},{"c":31.83,"h":32.03,"l":31.71,"n":903,"o":31.85,"t":"2026-10-13T14:15:00Z","v":71935,"vw":31.865774},{"c":31.485,"h":31.82,"l":31.33,"n":915,"o":31.82,"t":"2026-10-13T14:30:00Z","v":53292,"vw":31.555332},{"c":31.53,"h":31.53,"l":31.35,"n":839,"o":31.46,"t":"2026-10-13T14:45:00Z","v":40997,"vw":31.442439},{"c":31.62,"h":31.7,"l":31.525,"n":1101,"o":31.525,"t":"2026-10-13T15:00:00Z","v":67380,"vw":31.58437},{"c":31.44,"h":31.64,"l":31.4201,"n":873,"o":31.62,"t":"2026-10-13T15:15:00Z","v":65031,"vw":31.498784},{"c":31.33,"h":31.45,"l":31.23,"n":648,"o":31.438,"t":"2026-10-13T15:30:00Z","v":36465,"vw":31.355328},{"c":31.21,"h":31.35,"l":31.195,"n":628,"o":31.325,"t":"2026-10-13T15:45:00Z","v":37377,"vw":31.257945},{"c":31.17,"h":31.23,"l":31.08,"n":892,"o":31.19,"t":"2026-10-13T16:00:00Z","v":56620,"vw":31.148166},{"c":31.38,"h":31.38,"l":31.1,"n":804,"o":31.175,"t":"2026-10-13T16:15:00Z","v":60130,"vw":31.223809},{"c":31.37,"h":31.45,"l":31.23,"n":1042,"o":31.39,"t":"2026-10-13T16:30:00Z","v":73985,"vw":31.337799},{"c":31.34,"h":31.44,"l":31.315,"n":739,"o":31.35,"t":"2026-10-13T16:45:00Z","v":46798,"vw":31.383276},{"c":31.37,"h":31.42,"l":31.255,"n":730,"o":31.335,"t":"2026-10-13T17:00:00Z","v":45420,"vw":31.336386},{"c":31.18,"h":31.51,"l":31.18,"n":915,"o":31.37,"t":"2026-10-13T17:15:00Z","v":97932,"vw":31.344749},{"c":31.18,"h":31.26,"l":31.12,"n":632,"o":31.175,"t":"2026-10-13T17:30:00Z","v":34848,"vw":31.200494},{"c":31.17,"h":31.225,"l":31.04,"n":740,"o":31.22,"t":"2026-10-13T17:45:00Z","v":53751,"vw":31.131363},{"c":31.02,"h":31.32,"l":31.02,"n":626,"o":31.2,"t":"2026-10-13T18:00:00Z","v":38902,"vw":31.202332},{"c":31.115,"h":31.28,"l":30.97,"n":1428,"o":30.99,"t":"2026-10-13T18:15:00Z","v":110812,"vw":31.130408},{"c":31.04,"h":31.13,"l":30.96,"n":697,"o":31.115,"t":"2026-10-13T18:30:00Z","v":42512,"vw":31.040154},{"c":31.08,"h":31.11,"l":31,"n":717,"o":31.035,"t":"2026-10-13T18:45:00Z","v":38924,"vw":31.061971},{"c":31.155,"h":31.245,"l":31.025,"n":1063,"o":31.08,"t":"2026-10-13T19:00:00Z","v":64309,"vw":31.149199},{"c":31.245,"h":31.26,"l":31.14,"n":1065,"o":31.155,"t":"2026-10-13T19:15:00Z","v":66381,"vw":31.211733},{"c":31.1,"h":31.245,"l":31.055,"n":1432,"o":31.23,"t":"2026-10-13T19:30:00Z","v":106512,"vw":31.142488},{"c":31.03,"h":31.22,"l":31.01,"n":3283,"o":31.1,"t":"2026-10-13T19:45:00Z","v":265274,"vw":31.095574},{"c":31.05,"h":31.05,"l":31.05,"n":43,"o":31.05,"t":"2026-10-13T20:00:00Z","v":221879,"vw":31.05},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-14T13:15:00Z","v":500,"vw":30.5},{"c":30.96,"h":31.325,"l":30.53,"n":672,"o":30.74,"t":"2026-10-14T13:30:00Z","v":44004,"vw":30.958747},{"c":30.785,"h":31,"l":30.64,"n":780,"o":30.96,"t":"2026-10-14T13:45:00Z","v":40265,"vw":30.804201},{"c":30.93,"h":31.01,"l":30.72,"n":918,"o":30.7925,"t":"2026-10-14T14:00:00Z","v":114374,"vw":30.831735},{"c":30.905,"h":30.95,"l":30.83,"n":601,"o":30.93,"t":"2026-10-14T14:15:00Z","v":33530,"vw":30.885565},{"c":30.78,"h":31.06,"l":30.68,"n":1326,"o":30.905,"t":"2026-10-14T14:30:00Z","v":114060,"vw":30.932082},{"c":30.55,"h":30.86,"l":30.52,"n":1210,"o":30.77,"t":"2026-10-14T14:45:00Z","v":70830,"vw":30.76264},{"c":30.545,"h":30.62,"l":30.44,"n":856,"o":30.56,"t":"2026-10-14T15:00:00Z","v":45822,"vw":30.517821},{"c":30.67,"h":30.67,"l":30.5,"n":711,"o":30.56,"t":"2026-10-14T15:15:00Z","v":47505,"vw":30.606875},{"c":30.4,"h":30.67,"l":30.34,"n":1153,"o":30.67,"t":"2026-10-14T15:30:00Z","v":75995,"vw":30.537638},{"c":30.49,"h":30.53,"l":30.315,"n":827,"o":30.38,"t":"2026-10-14T15:45:00Z","v":58575,"vw":30.417633},{"c":30.41,"h":30.51,"l":30.4,"n":471,"o":30.495,"t":"2026-10-14T16:00:00Z","v":24316,"vw":30.44268},{"c":30.54,"h":30.58,"l":30.355,"n":832,"o":30.41,"t":"2026-10-14T16:15:00Z","v":45801,"vw":30.437282},{"c":30.645,"h":30.65,"l":30.47,"n":722,"o":30.52,"t":"2026-10-14T16:30:00Z","v":34923,"vw":30.557007},{"c":30.77,"h":30.95,"l":30.64,"n":1087,"o":30.64,"t":"2026-10-14T16:45:00Z","v":79012,"vw":30.813282},{"c":30.64,"h":30.795,"l":30.56,"n":585,"o":30.795,"t":"2026-10-14T17:00:00Z","v":51875,"vw":30.712233},{"c":30.8619,"h":30.93,"l":30.64,"n":804,"o":30.67,"t":"2026-10-14T17:15:00Z","v":56249,"vw":30.836884},{"c":30.94,"h":30.96,"l":30.84,"n":508,"o":30.87,"t":"2026-10-14T17:30:00Z","v":30390,"vw":30.897138},{"c":30.69,"h":30.93,"l":30.65,"n":606,"o":30.93,"t":"2026-10-14T17:45:00Z","v":39251,"vw":30.792043},{"c":30.745,"h":30.76,"l":30.65,"n":573,"o":30.68,"t":"2026-10-14T18:00:00Z","v":35290,"vw":30.679501},{"c":30.9,"h":30.905,"l":30.745,"n":565,"o":30.745,"t":"2026-10-14T18:15:00Z","v":34462,"vw":30.838378},{"c":30.89,"h":30.995,"l":30.8,"n":1168,"o":30.91,"t":"2026-10-14T18:30:00Z","v":78013,"vw":30.888003},{"c":30.82,"h":31.01,"l":30.8,"n":1305,"o":30.87,"t":"2026-10-14T18:45:00Z","v":65487,"vw":30.920605},{"c":30.72,"h":30.88,"l":30.72,"n":1619,"o":30.8,"t":"2026-10-14T19:00:00Z","v":101935,"vw":30.806798},{"c":30.64,"h":30.86,"l":30.55,"n":1233,"o":30.72,"t":"2026-10-14T19:15:00Z","v":89707,"vw":30.732754},{"c":30.54,"h":30.7547,"l":30.53,"n":1566,"o":30.62,"t":"2026-10-14T19:30:00Z","v":73822,"vw":30.624913},{"c":30.57,"h":30.82,"l":30.5,"n":4589,"o":30.53,"t":"2026-10-14T19:45:00Z","v":400377,"vw":30.648458},{"c":30.21,"h":30.61,"l":30.21,"n":42,"o":30.61,"t":"2026-10-14T20:00:00Z","v":193909,"vw":30.609685},{"c":30.33,"h":30.33,"l":30.33,"n":6,"o":30.33,"t":"2026-10-15T10:30:00Z","v":216,"vw":30.33},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-15T11:00:00Z","v":400,"vw":30.46},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-15T11:45:00Z","v":200,"vw":30.87},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-15T13:15:00Z","v":526,"vw":30.73},{"c":30.395,"h":31.08,"l":30.2201,"n":681,"o":30.68,"t":"2026-10-15T13:30:00Z","v":51839,"vw":30.557196},{"c":30.16,"h":30.58,"l":30.14,"n":609,"o":30.52,"t":"2026-10-15T13:45:00Z","v":56142,"vw":30.326948},{"c":30.19,"h":30.435,"l":30.06,"n":1863,"o":30.215,"t":"2026-10-15T14:00:00Z","v":134891,"vw":30.216627},{"c":29.721,"h":30.2,"l":29.59,"n":1812,"o":30.19,"t":"2026-10-15T14:15:00Z","v":154810,"vw":29.842991},{"c":29.93,"h":29.95,"l":29.61,"n":1208,"o":29.72,"t":"2026-10-15T14:30:00Z","v":103689,"vw":29.766247},{"c":30.19,"h":30.26,"l":29.9,"n":973,"o":29.93,"t":"2026-10-15T14:45:00Z","v":94668,"vw":30.064782},{"c":30.1905,"h":30.22,"l":30.03,"n":819,"o":30.15,"t":"2026-10-15T15:00:00Z","v":70283,"vw":30.118711},{"c":30.125,"h":30.22,"l":30.11,"n":647,"o":30.205,"t":"2026-10-15T15:15:00Z","v":45265,"vw":30.160053},{"c":30,"h":30.17,"l":29.98,"n":891,"o":30.125,"t":"2026-10-15T15:30:00Z","v":100086,"vw":30.062801},{"c":30.005,"h":30.165,"l":29.97,"n":698,"o":30,"t":"2026-10-15T15:45:00Z","v":51517,"vw":30.062431},{"c":30.085,"h":30.12,"l":29.9,"n":644,"o":29.99,"t":"2026-10-15T16:00:00Z","v":47084,"vw":30.030192},{"c":29.9,"h":30.17,"l":29.86,"n":782,"o":30.085,"t":"2026-10-15T16:15:00Z","v":61788,"vw":30.065396},{"c":29.83,"h":29.95,"l":29.79,"n":495,"o":29.88,"t":"2026-10-15T16:30:00Z","v":24487,"vw":29.85796},{"c":29.785,"h":29.98,"l":29.73,"n":647,"o":29.84,"t":"2026-10-15T16:45:00Z","v":75286,"vw":29.890202},{"c":29.75,"h":29.795,"l":29.74,"n":256,"o":29.74,"t":"2026-10-15T17:00:00Z","v":16807,"vw":29.771781},{"c":29.865,"h":29.91,"l":29.77,"n":623,"o":29.775,"t":"2026-10-15T17:15:00Z","v":43431,"vw":29.834582},{"c":30.03,"h":30.07,"l":29.86,"n":606,"o":29.865,"t":"2026-10-15T17:30:00Z","v":44850,"vw":29.961195},{"c":30.16,"h":30.3,"l":30,"n":603,"o":30.01,"t":"2026-10-15T17:45:00Z","v":54295,"vw":30.071203},{"c":30.05,"h":30.33,"l":30.04,"n":453,"o":30.2,"t":"2026-10-15T18:00:00Z","v":28796,"vw":30.163352},{"c":29.87,"h":30.075,"l":29.85,"n":645,"o":30.05,"t":"2026-10-15T18:15:00Z","v":40168,"vw":29.975899},{"c":29.935,"h":29.98,"l":29.85,"n":560,"o":29.87,"t":"2026-10-15T18:30:00Z","v":33947,"vw":29.890375},{"c":29.97,"h":30.03,"l":29.86,"n":857,"o":29.92,"t":"2026-10-15T18:45:00Z","v":54324,"vw":29.92349},{"c":29.94,"h":30.01,"l":29.89,"n":644,"o":29.97,"t":"2026-10-15T19:00:00Z","v":31742,"vw":29.94621},{"c":29.88,"h":29.98,"l":29.85,"n":755,"o":29.94,"t":"2026-10-15T19:15:00Z","v":40868,"vw":29.912225},{"c":29.86,"h":29.91,"l":29.8,"n":1412,"o":29.88,"t":"2026-10-15T19:30:00Z","v":104229,"vw":29.868167},{"c":29.79,"h":29.9,"l":29.69,"n":3483,"o":29.855,"t":"2026-10-15T19:45:00Z","v":245636,"vw":29.789873},{"c":29.81,"h":29.92,"l":29.81,"n":33,"o":29.81,"t":"2026-10-15T20:00:00Z","v":162310,"vw":29.810806},{"c":29.827,"h":30.255,"l":29.7,"n":615,"o":29.98,"t":"2026-10-16T13:30:00Z","v":63219,"vw":29.902561},{"c":29.742,"h":29.865,"l":29.55,"n":646,"o":29.832,"t":"2026-10-16T13:45:00Z","v":50897,"vw":29.739856},{"c":29.7,"h":29.817,"l":29.69,"n":269,"o":29.74,"t":"2026-10-16T14:00:00Z","v":10572,"vw":29.744129},{"c":29.835,"h":29.88,"l":29.66,"n":433,"o":29.745,"t":"2026-10-16T14:15:00Z","v":21934,"vw":29.732972},{"c":30.04,"h":30.15,"l":29.76,"n":835,"o":29.835,"t":"2026-10-16T14:30:00Z","v":116720,"vw":29.895943},{"c":29.88,"h":30.11,"l":29.86,"n":421,"o":30.1,"t":"2026-10-16T14:45:00Z","v":18892,"vw":29.950468},{"c":29.78,"h":29.93,"l":29.78,"n":336,"o":29.925,"t":"2026-10-16T15:00:00Z","v":11445,"vw":29.864425},{"c":29.59,"h":29.78,"l":29.59,"n":652,"o":29.78,"t":"2026-10-16T15:15:00Z","v":30880,"vw":29.696413},{"c":29.46,"h":29.67,"l":29.46,"n":366,"o":29.62,"t":"2026-10-16T15:30:00Z","v":10745,"vw":29.603823},{"c":29.45,"h":29.585,"l":29.45,"n":354,"o":29.45,"t":"2026-10-16T15:45:00Z","v":15578,"vw":29.476606},{"c":29.45,"h":29.555,"l":29.43,"n":388,"o":29.505,"t":"2026-10-16T16:00:00Z","v":14318,"vw":29.493466},{"c":29.22,"h":29.47,"l":29.16,"n":465,"o":29.45,"t":"2026-10-16T16:15:00Z","v":36682,"vw":29.40034},{"c":29.335,"h":29.335,"l":29.14,"n":578,"o":29.22,"t":"2026-10-16T16:30:00Z","v":43661,"vw":29.204873},{"c":29.225,"h":29.33,"l":29.21,"n":404,"o":29.33,"t":"2026-10-16T16:45:00Z","v":15149,"vw":29.253966},{"c":29.26,"h":29.26,"l":29.03,"n":633,"o":29.225,"t":"2026-10-16T17:00:00Z","v":38507,"vw":29.161498},{"c":29.57,"h":29.57,"l":29.1,"n":658,"o":29.21,"t":"2026-10-16T17:15:00Z","v":36793,"vw":29.241477},{"c":29.5,"h":29.58,"l":29.37,"n":479,"o":29.56,"t":"2026-10-16T17:30:00Z","v":25814,"vw":29.468898},{"c":29.3101,"h":29.505,"l":29.3101,"n":300,"o":29.505,"t":"2026-10-16T17:45:00Z","v":12686,"vw":29.403628},{"c":29.17,"h":29.39,"l":29.115,"n":673,"o":29.31,"t":"2026-10-16T18:00:00Z","v":40556,"vw":29.270959},{"c":29.155,"h":29.2,"l":29.1,"n":473,"o":29.19,"t":"2026-10-16T18:15:00Z","v":24757,"vw":29.147993},{"c":29.22,"h":29.24,"l":29.13,"n":420,"o":29.17,"t":"2026-10-16T18:30:00Z","v":15980,"vw":29.179558},{"c":29.17,"h":29.23,"l":29.13,"n":530,"o":29.23,"t":"2026-10-16T18:45:00Z","v":12522,"vw":29.187346},{"c":29.09,"h":29.17,"l":29.045,"n":684,"o":29.15,"t":"2026-10-16T19:00:00Z","v":27112,"vw":29.088669},{"c":29.1,"h":29.15,"l":29.02,"n":1070,"o":29.1,"t":"2026-10-16T19:15:00Z","v":50741,"vw":29.101144},{"c":29.04,"h":29.19,"l":29.035,"n":1141,"o":29.13,"t":"2026-10-16T19:30:00Z","v":53297,"vw":29.10937},{"c":29.01,"h":29.09,"l":28.92,"n":2355,"o":29,"t":"2026-10-16T19:45:00Z","v":111386,"vw":28.997753},{"c":29.04,"h":29.04,"l":29.04,"n":30,"o":29.04,"t":"2026-10-16T20:00:00Z","v":123957,"vw":29.04},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-19T13:15:00Z","v":300,"vw":29.5},{"c":29.0125,"h":29.17,"l":28.85,"n":645,"o":28.95,"t":"2026-10-19T13:30:00Z","v":48859,"vw":28.990294},{"c":28.995,"h":29.15,"l":28.92,"n":438,"o":28.95,"t":"2026-10-19T13:45:00Z","v":18586,"vw":28.997336},{"c":29.22,"h":29.275,"l":29.01,"n":712,"o":29.01,"t":"2026-10-19T14:00:00Z","v":36774,"vw":29.151656},{"c":29.195,"h":29.365,"l":29.16,"n":490,"o":29.24,"t":"2026-10-19T14:15:00Z","v":16196,"vw":29.251062},{"c":29.14,"h":29.31,"l":29.12,"n":470,"o":29.195,"t":"2026-10-19T14:30:00Z","v":23129,"vw":29.193813},{"c":28.9,"h":29.1,"l":28.87,"n":449,"o":29.065,"t":"2026-10-19T14:45:00Z","v":20802,"vw":28.966085},{"c":29.105,"h":29.135,"l":28.82,"n":677,"o":28.9,"t":"2026-10-19T15:00:00Z","v":30963,"vw":28.948599},{"c":29.075,"h":29.13,"l":29.03,"n":458,"o":29.105,"t":"2026-10-19T15:15:00Z","v":25102,"vw":29.067263},{"c":29.09,"h":29.22,"l":29.03,"n":788,"o":29.05,"t":"2026-10-19T15:30:00Z","v":50752,"vw":29.133701},{"c":28.88,"h":29.075,"l":28.86,"n":751,"o":29.07,"t":"2026-10-19T15:45:00Z","v":43192,"vw":28.94036},{"c":28.78,"h":28.9,"l":28.775,"n":665,"o":28.88,"t":"2026-10-19T16:00:00Z","v":32764,"vw":28.832818},{"c":28.86,"h":28.86,"l":28.7,"n":811,"o":28.78,"t":"2026-10-19T16:15:00Z","v":37631,"vw":28.762336},{"c":28.87,"h":28.9,"l":28.79,"n":615,"o":28.865,"t":"2026-10-19T16:30:00Z","v":29444,"vw":28.844739},{"c":28.77,"h":28.885,"l":28.76,"n":781,"o":28.865,"t":"2026-10-19T16:45:00Z","v":39686,"vw":28.821056},{"c":28.72,"h":28.79,"l":28.69,"n":653,"o":28.77,"t":"2026-10-19T17:00:00Z","v":31311,"vw":28.735855},{"c":28.685,"h":28.77,"l":28.605,"n":1277,"o":28.72,"t":"2026-10-19T17:15:00Z","v":68936,"vw":28.715425},{"c":28.71,"h":28.77,"l":28.62,"n":1042,"o":28.685,"t":"2026-10-19T17:30:00Z","v":90672,"vw":28.703487},{"c":28.605,"h":28.69,"l":28.58,"n":784,"o":28.681,"t":"2026-10-19T17:45:00Z","v":35529,"vw":28.621301},{"c":28.6,"h":28.63,"l":28.54,"n":1074,"o":28.59,"t":"2026-10-19T18:00:00Z","v":59476,"vw":28.583256},{"c":28.58,"h":28.63,"l":28.56,"n":811,"o":28.61,"t":"2026-10-19T18:15:00Z","v":34914,"vw":28.596405},{"c":28.53,"h":28.605,"l":28.47,"n":1171,"o":28.58,"t":"2026-10-19T18:30:00Z","v":75299,"vw":28.528071},{"c":28.505,"h":28.57,"l":28.505,"n":838,"o":28.54,"t":"2026-10-19T18:45:00Z","v":35647,"vw":28.540419},{"c":28.535,"h":28.66,"l":28.46,"n":1476,"o":28.5,"t":"2026-10-19T19:00:00Z","v":93989,"vw":28.529312},{"c":28.62,"h":28.63,"l":28.515,"n":1127,"o":28.535,"t":"2026-10-19T19:15:00Z","v":55479,"vw":28.567503},{"c":28.58,"h":28.74,"l":28.54,"n":1720,"o":28.625,"t":"2026-10-19T19:30:00Z","v":74871,"vw":28.633265},{"c":28.62,"h":28.63,"l":28.5,"n":4326,"o":28.57,"t":"2026-10-19T19:45:00Z","v":250242,"vw":28.589915},{"c":28.1974,"h":28.65,"l":28.1974,"n":39,"o":28.61,"t":"2026-10-19T20:00:00Z","v":184306,"vw":28.609512},{"c":28.245,"h":28.77,"l":28.245,"n":350,"o":28.58,"t":"2026-10-20T13:30:00Z","v":16860,"vw":28.521155},{"c":28.33,"h":28.5,"l":28.17,"n":366,"o":28.245,"t":"2026-10-20T13:45:00Z","v":15320,"vw":28.359456},{"c":28.575,"h":28.69,"l":28.425,"n":304,"o":28.44,"t":"2026-10-20T14:00:00Z","v":30604,"vw":28.51618},{"c":29.065,"h":29.065,"l":28.5052,"n":595,"o":28.52,"t":"2026-10-20T14:15:00Z","v":32236,"vw":28.690383},{"c":29.15,"h":29.32,"l":29.04,"n":566,"o":29.06,"t":"2026-10-20T14:30:00Z","v":41843,"vw":29.133981},{"c":29.405,"h":29.45,"l":29.1,"n":476,"o":29.18,"t":"2026-10-20T14:45:00Z","v":20336,"vw":29.259089},{"c":29.36,"h":29.565,"l":29.295,"n":920,"o":29.43,"t":"2026-10-20T15:00:00Z","v":44017,"vw":29.384581},{"c":29.4,"h":29.58,"l":29.33,"n":453,"o":29.39,"t":"2026-10-20T15:15:00Z","v":20639,"vw":29.43021},{"c":29.49,"h":29.57,"l":29.34,"n":752,"o":29.35,"t":"2026-10-20T15:30:00Z","v":31466,"vw":29.43771},{"c":29.55,"h":29.75,"l":29.45,"n":639,"o":29.47,"t":"2026-10-20T15:45:00Z","v":39683,"vw":29.540799},{"c":29.51,"h":29.58,"l":29.43,"n":606,"o":29.5723,"t":"2026-10-20T16:00:00Z","v":35377,"vw":29.499995},{"c":29.43,"h":29.49,"l":29.29,"n":515,"o":29.49,"t":"2026-10-20T16:15:00Z","v":32667,"vw":29.394502},{"c":29.51,"h":29.5697,"l":29.38,"n":426,"o":29.43,"t":"2026-10-20T16:30:00Z","v":20671,"vw":29.491325},{"c":29.49,"h":29.53,"l":29.44,"n":412,"o":29.49,"t":"2026-10-20T16:45:00Z","v":21690,"vw":29.481453},{"c":29.38,"h":29.57,"l":29.36,"n":737,"o":29.52,"t":"2026-10-20T17:00:00Z","v":51611,"vw":29.457515},{"c":29.34,"h":29.41,"l":29.22,"n":572,"o":29.33,"t":"2026-10-20T17:15:00Z","v":34850,"vw":29.324854},{"c":29.4,"h":29.43,"l":29.29,"n":464,"o":29.3425,"t":"2026-10-20T17:30:00Z","v":22363,"vw":29.355765},{"c":29.4,"h":29.45,"l":29.34,"n":441,"o":29.4,"t":"2026-10-20T17:45:00Z","v":17776,"vw":29.386926},{"c":29.69,"h":29.87,"l":29.46,"n":1075,"o":29.46,"t":"2026-10-20T18:00:00Z","v":174519,"vw":29.675549},{"c":29.565,"h":29.79,"l":29.54,"n":548,"o":29.7,"t":"2026-10-20T18:15:00Z","v":25578,"vw":29.658991},{"c":29.525,"h":29.62,"l":29.51,"n":383,"o":29.53,"t":"2026-10-20T18:30:00Z","v":18100,"vw":29.551659},{"c":29.41,"h":29.59,"l":29.405,"n":556,"o":29.59,"t":"2026-10-20T18:45:00Z","v":24682,"vw":29.468993},{"c":29.255,"h":29.4491,"l":29.215,"n":619,"o":29.425,"t":"2026-10-20T19:00:00Z","v":27377,"vw":29.353637},{"c":29.25,"h":29.3,"l":29.23,"n":639,"o":29.27,"t":"2026-10-20T19:15:00Z","v":28421,"vw":29.258924},{"c":29.36,"h":29.42,"l":29.2,"n":1202,"o":29.24,"t":"2026-10-20T19:30:00Z","v":55330,"vw":29.287197},{"c":29.26,"h":29.405,"l":29.25,"n":2411,"o":29.35,"t":"2026-10-20T19:45:00Z","v":132572,"vw":29.302516},{"c":29.27,"h":29.36,"l":29.27,"n":38,"o":29.27,"t":"2026-10-20T20:00:00Z","v":122036,"vw":29.271102},{"c":29.105,"h":29.4,"l":29.01,"n":312,"o":29.39,"t":"2026-10-21T13:30:00Z","v":30877,"vw":29.179473},{"c":29.08,"h":29.275,"l":29.08,"n":386,"o":29.14,"t":"2026-10-21T13:45:00Z","v":14177,"vw":29.142999},{"c":29.29,"h":29.3,"l":28.91,"n":677,"o":29.095,"t":"2026-10-21T14:00:00Z","v":29992,"vw":29.201501},{"c":29.37,"h":29.43,"l":29.1,"n":606,"o":29.23,"t":"2026-10-21T14:15:00Z","v":34960,"vw":29.304984},{"c":29.21,"h":29.39,"l":29.205,"n":317,"o":29.365,"t":"2026-10-21T14:30:00Z","v":13669,"vw":29.323747},{"c":28.925,"h":29.29,"l":28.86,"n":840,"o":29.27,"t":"2026-10-21T14:45:00Z","v":57794,"vw":29.064924},{"c":28.785,"h":28.93,"l":28.76,"n":667,"o":28.925,"t":"2026-10-21T15:00:00Z","v":35358,"vw":28.868647},{"c":28.975,"h":29,"l":28.68,"n":1012,"o":28.785,"t":"2026-10-21T15:15:00Z","v":45792,"vw":28.802675},{"c":28.91,"h":29.12,"l":28.87,"n":940,"o":28.98,"t":"2026-10-21T15:30:00Z","v":53605,"vw":29.005749},{"c":28.825,"h":28.935,"l":28.79,"n":707,"o":28.935,"t":"2026-10-21T15:45:00Z","v":27296,"vw":28.859138},{"c":28.63,"h":28.84,"l":28.63,"n":832,"o":28.825,"t":"2026-10-21T16:00:00Z","v":48353,"vw":28.739449},{"c":28.56,"h":28.68,"l":28.52,"n":753,"o":28.63,"t":"2026-10-21T16:15:00Z","v":32238,"vw":28.619383},{"c":28.45,"h":28.72,"l":28.41,"n":1338,"o":28.59,"t":"2026-10-21T16:30:00Z","v":125338,"vw":28.526669},{"c":28.62,"h":28.68,"l":28.44,"n":1129,"o":28.45,"t":"2026-10-21T16:45:00Z","v":64732,"vw":28.577778},{"c":28.54,"h":28.61,"l":28.49,"n":926,"o":28.61,"t":"2026-10-21T17:00:00Z","v":49813,"vw":28.558976},{"c":28.595,"h":28.61,"l":28.49,"n":742,"o":28.525,"t":"2026-10-21T17:15:00Z","v":36038,"vw":28.548148},{"c":28.54,"h":28.685,"l":28.5,"n":892,"o":28.58,"t":"2026-10-21T17:30:00Z","v":56224,"vw":28.607428},{"c":28.645,"h":28.68,"l":28.46,"n":728,"o":28.535,"t":"2026-10-21T17:45:00Z","v":47705,"vw":28.61585},{"c":28.535,"h":28.65,"l":28.51,"n":570,"o":28.65,"t":"2026-10-21T18:00:00Z","v":30356,"vw":28.578001},{"c":28.48,"h":28.55,"l":28.45,"n":616,"o":28.535,"t":"2026-10-21T18:15:00Z","v":27990,"vw":28.480896},{"c":28.44,"h":28.54,"l":28.37,"n":1193,"o":28.49,"t":"2026-10-21T18:30:00Z","v":122405,"vw":28.465779},{"c":28.18,"h":28.5,"l":28.18,"n":1586,"o":28.45,"t":"2026-10-21T18:45:00Z","v":99111,"vw":28.384321},{"c":28.21,"h":28.21,"l":27.92,"n":1622,"o":28.165,"t":"2026-10-21T19:00:00Z","v":91236,"vw":28.030516},{"c":28.385,"h":28.39,"l":28.22,"n":1060,"o":28.22,"t":"2026-10-21T19:15:00Z","v":41918,"vw":28.315584},{"c":28.28,"h":28.39,"l":28.23,"n":1237,"o":28.39,"t":"2026-10-21T19:30:00Z","v":52896,"vw":28.322743},{"c":28.35,"h":28.45,"l":28.21,"n":3348,"o":28.27,"t":"2026-10-21T19:45:00Z","v":170746,"vw":28.376783},{"c":28.44,"h":28.44,"l":28.44,"n":25,"o":28.44,"t":"2026-10-21T20:00:00Z","v":174267,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T20:15:00Z","v":100,"vw":28.4},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T22:15:00Z","v":101,"vw":29},{"c":26,"h":28.45,"l":26,"n":39,"o":28.45,"t":"2026-10-22T10:00:00Z","v":9314,"vw":27.892022},{"c":26.3,"h":26.3,"l":26.3,"n":9,"o":26.3,"t":"2026-10-22T10:15:00Z","v":774,"vw":26.3},{"c":26.7,"h":28.1,"l":26.7,"n":33,"o":27.2,"t":"2026-10-22T10:45:00Z","v":3785,"vw":27.190611},{"c":26.59,"h":26.8605,"l":26.2443,"n":53,"o":26.7,"t":"2026-10-22T11:00:00Z","v":6146,"vw":26.470488},{"c":27.2,"h":27.2,"l":26.3162,"n":10,"o":26.3162,"t":"2026-10-22T11:15:00Z","v":1333,"vw":26.46172},{"c":26.7,"h":27,"l":26.7,"n":16,"o":27,"t":"2026-10-22T11:30:00Z","v":3727,"vw":26.968003},{"c":26.565,"h":26.565,"l":26.565,"n":1,"o":26.565,"t":"2026-10-22T11:45:00Z","v":100,"vw":26.565},{"c":27.35,"h":27.35,"l":26.5,"n":38,"o":26.5,"t":"2026-10-22T12:15:00Z","v":2839,"vw":27.01409},{"c":28.1,"h":28.1,"l":27.65,"n":5,"o":27.65,"t":"2026-10-22T12:30:00Z","v":805,"vw":27.89375},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-22T12:45:00Z","v":288,"vw":27.5},{"c":28.1,"h":28.1,"l":27.4,"n":12,"o":27.4,"t":"2026-10-22T13:00:00Z","v":1547,"vw":27.633333},{"c":27,"h":27.2,"l":27,"n":53,"o":27.01,"t":"2026-10-22T13:15:00Z","v":9878,"vw":27.005197},{"c":27.405,"h":28.17,"l":27,"n":1237,"o":27.02,"t":"2026-10-22T13:30:00Z","v":191486,"vw":27.455157},{"c":27.47,"h":27.85,"l":27.29,"n":887,"o":27.3,"t":"2026-10-22T13:45:00Z","v":102406,"vw":27.522602},{"c":27.33,"h":27.525,"l":27.29,"n":1623,"o":27.5,"t":"2026-10-22T14:00:00Z","v":165710,"vw":27.457252},{"c":27.05,"h":27.3925,"l":26.98,"n":1613,"o":27.34,"t":"2026-10-22T14:15:00Z","v":122852,"vw":27.157398},{"c":26.375,"h":27.165,"l":26.11,"n":1677,"o":27.05,"t":"2026-10-22T14:30:00Z","v":189827,"vw":26.572895},{"c":26,"h":26.39,"l":25.815,"n":1521,"o":26.25,"t":"2026-10-22T14:45:00Z","v":124602,"vw":26.036941},{"c":25.35,"h":26.13,"l":25.33,"n":1946,"o":26,"t":"2026-10-22T15:00:00Z","v":159483,"vw":25.656643},{"c":25.815,"h":25.88,"l":25.3101,"n":1614,"o":25.35,"t":"2026-10-22T15:15:00Z","v":113106,"vw":25.520652},{"c":25.855,"h":26.13,"l":25.67,"n":1621,"o":25.82,"t":"2026-10-22T15:30:00Z","v":115755,"vw":25.882857},{"c":26.275,"h":26.31,"l":25.71,"n":1497,"o":25.79,"t":"2026-10-22T15:45:00Z","v":95590,"vw":25.974619},{"c":26.41,"h":26.54,"l":26.2675,"n":1265,"o":26.28,"t":"2026-10-22T16:00:00Z","v":90921,"vw":26.392015},{"c":26.53,"h":26.57,"l":26.115,"n":1263,"o":26.41,"t":"2026-10-22T16:15:00Z","v":89954,"vw":26.350687},{"c":26.295,"h":26.64,"l":26.255,"n":1263,"o":26.56,"t":"2026-10-22T16:30:00Z","v":68069,"vw":26.430859},{"c":26.27,"h":26.42,"l":26.13,"n":1200,"o":26.3,"t":"2026-10-22T16:45:00Z","v":70714,"vw":26.280569},{"c":26.2,"h":26.35,"l":26.12,"n":749,"o":26.3,"t":"2026-10-22T17:00:00Z","v":40857,"vw":26.205396},{"c":26.375,"h":26.4917,"l":26.15,"n":1400,"o":26.21,"t":"2026-10-22T17:15:00Z","v":91032,"vw":26.360982},{"c":26.55,"h":26.69,"l":26.375,"n":1458,"o":26.375,"t":"2026-10-22T17:30:00Z","v":87731,"vw":26.536614},{"c":26.5,"h":26.59,"l":26.33,"n":914,"o":26.5575,"t":"2026-10-22T17:45:00Z","v":60270,"vw":26.464679},{"c":26.24,"h":26.51,"l":26.215,"n":1545,"o":26.5,"t":"2026-10-22T18:00:00Z","v":113786,"vw":26.365172},{"c":26.182,"h":26.29,"l":26.15,"n":1297,"o":26.215,"t":"2026-10-22T18:15:00Z","v":91059,"vw":26.230276},{"c":26.26,"h":26.335,"l":26.01,"n":1208,"o":26.23,"t":"2026-10-22T18:30:00Z","v":77929,"vw":26.175883},{"c":26.19,"h":26.47,"l":26.11,"n":1813,"o":26.28,"t":"2026-10-22T18:45:00Z","v":110908,"vw":26.311183},{"c":26.27,"h":26.285,"l":25.91,"n":1772,"o":26.19,"t":"2026-10-22T19:00:00Z","v":110121,"vw":26.13252},{"c":26.2,"h":26.3,"l":26.03,"n":1786,"o":26.26,"t":"2026-10-22T19:15:00Z","v":112282,"vw":26.143821},{"c":26.055,"h":26.2,"l":25.995,"n":2442,"o":26.2,"t":"2026-10-22T19:30:00Z","v":183152,"vw":26.038563},{"c":26.11,"h":26.17,"l":26,"n":5352,"o":26.07,"t":"2026-10-22T19:45:00Z","v":392380,"vw":26.090848},{"c":26.11,"h":26.15,"l":25.99,"n":35,"o":26.15,"t":"2026-10-22T20:00:00Z","v":231878,"vw":26.149888},{"c":26.15,"h":26.15,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T20:15:00Z","v":88372,"vw":26.15},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-22T20:30:00Z","v":4958,"vw":26.15},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-22T22:45:00Z","v":200,"vw":26.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22467672181449003,"strike":34.48919185844006,"iv":0.6981692121788748,"gamma":0.03411936245216792,"theta":-0.015755070847550418,"vega":0.012850762298588982,"rho":0.00183243997893256,"breakevenPct":32.749019427359656},{"delta":0.15,"premium":0.4569882251467505,"strike":34.09287574182778,"iv":0.8175036745511263,"gamma":0.040364666612296506,"theta":-0.02555865392189911,"vega":0.01699905435546598,"rho":0.0026745110186798134,"breakevenPct":32.12185073412823},{"delta":0.2,"premium":0.8900306991579954,"strike":37.30059777154071,"iv":1.2361749824915345,"gamma":0.031436902177145835,"theta":-0.045058642697412846,"vega":0.020512315753065946,"rho":0.00338615503695165,"breakevenPct":46.04446833919198},{"delta":0.25,"premium":0.9595755532313597,"strike":35.42861902797399,"iv":1.0402109793348409,"gamma":0.0591916384903703,"theta":-0.04345222652277715,"vega":0.023371936012006517,"rho":0.004322305355332399,"breakevenPct":39.151795721626584},{"delta":0.3,"premium":2.45,"strike":46.89886667948244,"iv":2.3919477199447003,"gamma":0.0197649956243277,"theta":-0.10647984672185555,"vega":0.025589510874336863,"rho":0.00424709183028069,"breakevenPct":88.71459533262886},{"delta":0.35,"premium":2.032895813579887,"strike":36.051413701889594,"iv":1.5802836984581021,"gamma":0.043381946713832574,"theta":-0.0740968829354985,"vega":0.027184133423991726,"rho":0.005576756696231442,"breakevenPct":45.63789489663284},{"delta":0.4,"premium":1.2135452586206898,"strike":27.868116379310344,"iv":0.6318537931034482,"gamma":0.08277336206896552,"theta":-0.031887974137931034,"vega":0.028389439655172415,"rho":0.007200560303853144,"breakevenPct":11.21094316608427},{"delta":0.45,"premium":1.6068642241379312,"strike":27.236650862068966,"iv":0.6721986206896552,"gamma":0.07841991379310345,"theta":-0.03380607758620689,"vega":0.02828168103448276,"rho":0.00793549059647549,"breakevenPct":10.300248895628675},{"delta":0.5,"premium":2.0001831896551723,"strike":26.605185344827586,"iv":0.7125434482758621,"gamma":0.07406646551724137,"theta":-0.03572418103448276,"vega":0.028173922413793104,"rho":0.008670420889097837,"breakevenPct":9.38955462517308},{"delta":0.55,"premium":2.3935021551724143,"strike":25.973719827586205,"iv":0.7528882758620691,"gamma":0.06971301724137931,"theta":-0.03764228448275862,"vega":0.02806616379310345,"rho":0.009405351181720183,"breakevenPct":8.478860354717485},{"delta":0.6,"premium":2.7868211206896554,"strike":25.342254310344828,"iv":0.7932331034482759,"gamma":0.06535956896551724,"theta":-0.03956038793103448,"vega":0.027958405172413794,"rho":0.010140281474342528,"breakevenPct":7.56816608426189},{"delta":0.65,"premium":3.273533109807209,"strike":24.60265716680637,"iv":0.8288438390611903,"gamma":0.060312657166806366,"theta":-0.04004333612740989,"vega":0.027074601844090527,"rho":0.010802129773385388,"breakevenPct":6.6011100444113975},{"delta":0.7,"premium":3.870766974015088,"strike":23.73509639564124,"iv":0.8588522212908634,"gamma":0.05444509639564124,"theta":-0.0388279128248114,"vega":0.025272422464375523,"rho":0.011377492394436799,"breakevenPct":5.567355142089218},{"delta":0.75,"premium":4.473409090909091,"strike":22.86181818181818,"iv":0.8855981818181818,"gamma":0.048547272727272724,"theta":-0.03731272727272727,"vega":0.023362727272727268,"rho":0.011948549599505484,"breakevenPct":4.5324178689379515},{"delta":0.8,"premium":5.145757575757576,"strike":21.914848484848484,"iv":0.8702951515151516,"gamma":0.04225939393939393,"theta":-0.03193393939393938,"vega":0.020067272727272722,"rho":0.012464114776352347,"breakevenPct":3.482241149545168},{"delta":0.85,"premium":5.818106060606061,"strike":20.96787878787879,"iv":0.8549921212121212,"gamma":0.03597151515151515,"theta":-0.02655515151515151,"vega":0.01677181818181818,"rho":0.01297967995319921,"breakevenPct":2.4320644301523866},{"delta":0.9,"premium":6.813161290322583,"strike":19.73322580645161,"iv":0.8477492903225807,"gamma":0.027522580645161276,"theta":-0.020266967741935475,"vega":0.012670322580645155,"rho":0.013241739491235497,"breakevenPct":1.5158206377598225}],"put":[{"delta":0.15,"premium":1.2107687005798828,"strike":18.000134707019377,"iv":1.6729431883773078,"gamma":0.018895110623653493,"theta":-0.048983723462753294,"vega":0.017135081745265537,"rho":-0.004113569303701166,"breakevenPct":35.79592349353922},{"delta":0.2,"premium":1.9857034657607628,"strike":19.519614638746592,"iv":1.7958131163386437,"gamma":0.020877603443719882,"theta":-0.06287137402549298,"vega":0.020394608731174636,"rho":-0.005772039896986939,"breakevenPct":32.948714443648825},{"delta":0.25,"premium":2.45,"strike":21.194396654225546,"iv":1.7325335891569056,"gamma":0.02540827240831427,"theta":-0.06814422323153152,"vega":0.02328581158363025,"rho":-0.0071887004201835625,"breakevenPct":28.319706867206317},{"delta":0.3,"premium":2.3209574318781625,"strike":23.114219390353245,"iv":1.3430678616195355,"gamma":0.03834912551724915,"theta":-0.05791296718280367,"vega":0.025570291613677496,"rho":-0.008150372096713862,"breakevenPct":20.484657902580945},{"delta":0.35,"premium":1.0223226838145947,"strike":25.040878414735477,"iv":0.5380256991538193,"gamma":0.0931606897500111,"theta":-0.024011109111851194,"vega":0.02715508476571237,"rho":-0.008263943767264728,"breakevenPct":8.150838505082664},{"delta":0.4,"premium":1.299887306648058,"strike":25.549168630299256,"iv":0.5370359561640552,"gamma":0.0936426232915292,"theta":-0.023903595193510027,"vega":0.02725095303353215,"rho":-0.009519834517736348,"breakevenPct":7.268522662901723},{"delta":0.45,"premium":1.5774519294815215,"strike":26.057458845863035,"iv":0.536046213174291,"gamma":0.09412455683304731,"theta":-0.02379608127516886,"vega":0.02734682130135193,"rho":-0.010775725268207968,"breakevenPct":6.3862068207207825},{"delta":0.5,"premium":1.8550165523149849,"strike":26.565749061426814,"iv":0.5350564701845268,"gamma":0.09460649037456541,"theta":-0.023688567356827693,"vega":0.027442689569171713,"rho":-0.012031616018679588,"breakevenPct":5.503890978539841},{"delta":0.55,"premium":2.1325811751484482,"strike":27.074039276990597,"iv":0.5340667271947628,"gamma":0.0950884239160835,"theta":-0.023581053438486526,"vega":0.02753855783699149,"rho":-0.013287506769151207,"breakevenPct":4.621575136358899},{"delta":0.6,"premium":2.410145797981911,"strike":27.582329492554376,"iv":0.5330769842049986,"gamma":0.09557035745760162,"theta":-0.02347353952014536,"vega":0.02763442610481127,"rho":-0.014543397519622825,"breakevenPct":3.73925929417796},{"delta":0.65,"premium":3.1541260315078783,"strike":28.52264816204051,"iv":0.555602175543886,"gamma":0.09173368342085521,"theta":-0.02300292573143286,"vega":0.02682288072018004,"rho":-0.01616374746642113,"breakevenPct":2.988443095477503},{"delta":0.7,"premium":4.907689422355587,"strike":30.398117029257314,"iv":0.6290267816954238,"gamma":0.07854913728432109,"theta":-0.0217463615903976,"vega":0.024047186796699177,"rho":-0.0185729901040025,"breakevenPct":2.5222653655765757},{"delta":0.75,"premium":6.6612528132032995,"strike":32.27358589647412,"iv":0.7024513878469617,"gamma":0.06536459114778695,"theta":-0.02048979744936234,"vega":0.021271492873218306,"rho":-0.020982232741583874,"breakevenPct":2.056087635675647},{"delta":0.8,"premium":8.414816204051013,"strike":34.14905476369093,"iv":0.7758759939984997,"gamma":0.052180045011252806,"theta":-0.01923323330832708,"vega":0.018495798949737435,"rho":-0.02339147537916525,"breakevenPct":1.5899099057747188},{"delta":0.85,"premium":10.168379594898722,"strike":36.02452363090772,"iv":0.8493006001500375,"gamma":0.03899549887471869,"theta":-0.017976669167291823,"vega":0.015720105026256564,"rho":-0.025800718016746618,"breakevenPct":1.1237321758737915},{"delta":0.9,"premium":11.921942985746435,"strike":37.89999249812453,"iv":0.9227252063015754,"gamma":0.025810952738184553,"theta":-0.016720105026256565,"vega":0.012944411102775695,"rho":-0.028209960654327994,"breakevenPct":0.6575544459728628}]},"raw":{"call":[{"delta":0.1,"premium":0.22467672181449003,"strike":34.48919185844006,"iv":0.6981692121788748,"gamma":0.03411936245216792,"theta":-0.015755070847550418,"vega":0.012850762298588982,"rho":0.00183243997893256,"breakevenPct":32.749019427359656},{"delta":0.15,"premium":0.4569882251467505,"strike":34.09287574182778,"iv":0.8175036745511263,"gamma":0.040364666612296506,"theta":-0.02555865392189911,"vega":0.01699905435546598,"rho":0.0026745110186798134,"breakevenPct":32.12185073412823},{"delta":0.2,"premium":0.8900306991579954,"strike":37.30059777154071,"iv":1.2361749824915345,"gamma":0.031436902177145835,"theta":-0.045058642697412846,"vega":0.020512315753065946,"rho":0.00338615503695165,"breakevenPct":46.04446833919198},{"delta":0.25,"premium":0.9595755532313597,"strike":35.42861902797399,"iv":1.0402109793348409,"gamma":0.0591916384903703,"theta":-0.04345222652277715,"vega":0.023371936012006517,"rho":0.004322305355332399,"breakevenPct":39.151795721626584},{"delta":0.3,"premium":2.45,"strike":46.89886667948244,"iv":2.3919477199447003,"gamma":0.0197649956243277,"theta":-0.10647984672185555,"vega":0.025589510874336863,"rho":0.00424709183028069,"breakevenPct":88.71459533262886},{"delta":0.35,"premium":2.032895813579887,"strike":36.051413701889594,"iv":1.5802836984581021,"gamma":0.043381946713832574,"theta":-0.0740968829354985,"vega":0.027184133423991726,"rho":0.005576756696231442,"breakevenPct":45.63789489663284},{"delta":0.4,"premium":1.2135452586206898,"strike":27.868116379310344,"iv":0.6318537931034482,"gamma":0.08277336206896552,"theta":-0.031887974137931034,"vega":0.028389439655172415,"rho":0.007200560303853144,"breakevenPct":11.21094316608427},{"delta":0.45,"premium":1.6068642241379312,"strike":27.236650862068966,"iv":0.6721986206896552,"gamma":0.07841991379310345,"theta":-0.03380607758620689,"vega":0.02828168103448276,"rho":0.00793549059647549,"breakevenPct":10.300248895628675},{"delta":0.5,"premium":2.0001831896551723,"strike":26.605185344827586,"iv":0.7125434482758621,"gamma":0.07406646551724137,"theta":-0.03572418103448276,"vega":0.028173922413793104,"rho":0.008670420889097837,"breakevenPct":9.38955462517308},{"delta":0.55,"premium":2.3935021551724143,"strike":25.973719827586205,"iv":0.7528882758620691,"gamma":0.06971301724137931,"theta":-0.03764228448275862,"vega":0.02806616379310345,"rho":0.009405351181720183,"breakevenPct":8.478860354717485},{"delta":0.6,"premium":2.7868211206896554,"strike":25.342254310344828,"iv":0.7932331034482759,"gamma":0.06535956896551724,"theta":-0.03956038793103448,"vega":0.027958405172413794,"rho":0.010140281474342528,"breakevenPct":7.56816608426189},{"delta":0.65,"premium":3.273533109807209,"strike":24.60265716680637,"iv":0.8288438390611903,"gamma":0.060312657166806366,"theta":-0.04004333612740989,"vega":0.027074601844090527,"rho":0.010802129773385388,"breakevenPct":6.6011100444113975},{"delta":0.7,"premium":3.870766974015088,"strike":23.73509639564124,"iv":0.8588522212908634,"gamma":0.05444509639564124,"theta":-0.0388279128248114,"vega":0.025272422464375523,"rho":0.011377492394436799,"breakevenPct":5.567355142089218},{"delta":0.75,"premium":4.473409090909091,"strike":22.86181818181818,"iv":0.8855981818181818,"gamma":0.048547272727272724,"theta":-0.03731272727272727,"vega":0.023362727272727268,"rho":0.011948549599505484,"breakevenPct":4.5324178689379515},{"delta":0.8,"premium":5.145757575757576,"strike":21.914848484848484,"iv":0.8702951515151516,"gamma":0.04225939393939393,"theta":-0.03193393939393938,"vega":0.020067272727272722,"rho":0.012464114776352347,"breakevenPct":3.482241149545168},{"delta":0.85,"premium":5.818106060606061,"strike":20.96787878787879,"iv":0.8549921212121212,"gamma":0.03597151515151515,"theta":-0.02655515151515151,"vega":0.01677181818181818,"rho":0.01297967995319921,"breakevenPct":2.4320644301523866},{"delta":0.9,"premium":6.813161290322583,"strike":19.73322580645161,"iv":0.8477492903225807,"gamma":0.027522580645161276,"theta":-0.020266967741935475,"vega":0.012670322580645155,"rho":0.013241739491235497,"breakevenPct":1.5158206377598225}],"put":[{"delta":0.15,"premium":1.2107687005798828,"strike":18.000134707019377,"iv":1.6729431883773078,"gamma":0.018895110623653493,"theta":-0.048983723462753294,"vega":0.017135081745265537,"rho":-0.004113569303701166,"breakevenPct":35.79592349353922},{"delta":0.2,"premium":1.9857034657607628,"strike":19.519614638746592,"iv":1.7958131163386437,"gamma":0.020877603443719882,"theta":-0.06287137402549298,"vega":0.020394608731174636,"rho":-0.005772039896986939,"breakevenPct":32.948714443648825},{"delta":0.25,"premium":2.45,"strike":21.194396654225546,"iv":1.7325335891569056,"gamma":0.02540827240831427,"theta":-0.06814422323153152,"vega":0.02328581158363025,"rho":-0.0071887004201835625,"breakevenPct":28.319706867206317},{"delta":0.3,"premium":2.3209574318781625,"strike":23.114219390353245,"iv":1.3430678616195355,"gamma":0.03834912551724915,"theta":-0.05791296718280367,"vega":0.025570291613677496,"rho":-0.008150372096713862,"breakevenPct":20.484657902580945},{"delta":0.35,"premium":1.0223226838145947,"strike":25.040878414735477,"iv":0.5380256991538193,"gamma":0.0931606897500111,"theta":-0.024011109111851194,"vega":0.02715508476571237,"rho":-0.008263943767264728,"breakevenPct":8.150838505082664},{"delta":0.4,"premium":1.299887306648058,"strike":25.549168630299256,"iv":0.5370359561640552,"gamma":0.0936426232915292,"theta":-0.023903595193510027,"vega":0.02725095303353215,"rho":-0.009519834517736348,"breakevenPct":7.268522662901723},{"delta":0.45,"premium":1.5774519294815215,"strike":26.057458845863035,"iv":0.536046213174291,"gamma":0.09412455683304731,"theta":-0.02379608127516886,"vega":0.02734682130135193,"rho":-0.010775725268207968,"breakevenPct":6.3862068207207825},{"delta":0.5,"premium":1.8550165523149849,"strike":26.565749061426814,"iv":0.5350564701845268,"gamma":0.09460649037456541,"theta":-0.023688567356827693,"vega":0.027442689569171713,"rho":-0.012031616018679588,"breakevenPct":5.503890978539841},{"delta":0.55,"premium":2.1325811751484482,"strike":27.074039276990597,"iv":0.5340667271947628,"gamma":0.0950884239160835,"theta":-0.023581053438486526,"vega":0.02753855783699149,"rho":-0.013287506769151207,"breakevenPct":4.621575136358899},{"delta":0.6,"premium":2.410145797981911,"strike":27.582329492554376,"iv":0.5330769842049986,"gamma":0.09557035745760162,"theta":-0.02347353952014536,"vega":0.02763442610481127,"rho":-0.014543397519622825,"breakevenPct":3.73925929417796},{"delta":0.65,"premium":3.1541260315078783,"strike":28.52264816204051,"iv":0.555602175543886,"gamma":0.09173368342085521,"theta":-0.02300292573143286,"vega":0.02682288072018004,"rho":-0.01616374746642113,"breakevenPct":2.988443095477503},{"delta":0.7,"premium":4.907689422355587,"strike":30.398117029257314,"iv":0.6290267816954238,"gamma":0.07854913728432109,"theta":-0.0217463615903976,"vega":0.024047186796699177,"rho":-0.0185729901040025,"breakevenPct":2.5222653655765757},{"delta":0.75,"premium":6.6612528132032995,"strike":32.27358589647412,"iv":0.7024513878469617,"gamma":0.06536459114778695,"theta":-0.02048979744936234,"vega":0.021271492873218306,"rho":-0.020982232741583874,"breakevenPct":2.056087635675647},{"delta":0.8,"premium":8.414816204051013,"strike":34.14905476369093,"iv":0.7758759939984997,"gamma":0.052180045011252806,"theta":-0.01923323330832708,"vega":0.018495798949737435,"rho":-0.02339147537916525,"breakevenPct":1.5899099057747188},{"delta":0.85,"premium":10.168379594898722,"strike":36.02452363090772,"iv":0.8493006001500375,"gamma":0.03899549887471869,"theta":-0.017976669167291823,"vega":0.015720105026256564,"rho":-0.025800718016746618,"breakevenPct":1.1237321758737915},{"delta":0.9,"premium":11.921942985746435,"strike":37.89999249812453,"iv":0.9227252063015754,"gamma":0.025810952738184553,"theta":-0.016720105026256565,"vega":0.012944411102775695,"rho":-0.028209960654327994,"breakevenPct":0.6575544459728628}]}},"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"}}