{"symbol":"TTEK","url":"https://intraalpha.com/companies/TTEK","capturedAt":"2026-10-23T19:42:21.553Z","state":"ready","quote":{"symbol":"TTEK","last_price":36.89,"prev_close":36.81,"regular_close":36.91,"change":0.08,"change_pct":0.2173,"regular_change":0.1,"regular_change_pct":0.2717,"extended_change":-0.02,"extended_change_pct":-0.0542,"bid":36.88,"ask":36.9,"bid_size":100,"ask_size":800,"volume":1080952,"vwap":36.717586,"open":36.66,"high":36.98,"low":35.9,"close":36.91,"trade_count":16182,"last_trade_at":"2026-10-23T19:42:13.563179758Z","last_quote_at":"2026-10-23T19:42:21.022357921Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:42:00.330089737-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTEK","fetched_at":"2026-10-23T19:42:21.089698+00:00","name":"Tetra Tech Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Tetra Tech, Inc. provides consulting and engineering services worldwide. The company is headquartered in Pasadena, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":9424996000,"ebitda":654688000,"pe_ratio":22.17,"peg_ratio":2.095,"book_value":7.23,"dividend_per_share":0.267,"dividend_yield":0.0076,"eps":1.66,"revenue_ttm":4358676000,"gross_profit_ttm":951813000,"profit_margin":0.1,"operating_margin_ttm":0.142,"return_on_assets_ttm":0.0854,"return_on_equity_ttm":0.243,"quarterly_earnings_growth":-0.023,"quarterly_revenue_growth":-0.039,"analyst_target_price":40.17,"analyst_number":2,"beta":0.946,"fifty_two_week_high":42.87,"fifty_two_week_low":25.76,"fifty_day_ma":35.24,"two_hundred_day_ma":33.02,"shares_outstanding":256044000,"forward_pe":19.92,"price_to_sales":2.162,"price_to_book":4.824,"ev_to_revenue":1.919,"ev_to_ebitda":14.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:42:21.089698+00:00"},"optionObservedAt":"2026-10-23T19:31:37.940Z","bars":[{"c":34.99,"h":35.17,"l":34.895,"n":148,"o":34.93,"t":"2026-10-16T13:30:00Z","v":34848,"vw":34.944827},{"c":35.005,"h":35.12,"l":34.995,"n":22,"o":35.11,"t":"2026-10-16T13:35:00Z","v":1197,"vw":35.050714},{"c":35.0551,"h":35.0551,"l":35.005,"n":51,"o":35.005,"t":"2026-10-16T13:40:00Z","v":4021,"vw":35.011155},{"c":35.06,"h":35.06,"l":35.01,"n":105,"o":35.01,"t":"2026-10-16T13:45:00Z","v":3486,"vw":35.029346},{"c":35.05,"h":35.1,"l":34.975,"n":174,"o":35.03,"t":"2026-10-16T13:50:00Z","v":15479,"vw":35.0471},{"c":35.03,"h":35.115,"l":35.03,"n":167,"o":35.1,"t":"2026-10-16T13:55:00Z","v":8195,"vw":35.082428},{"c":34.96,"h":35.0275,"l":34.895,"n":274,"o":35.01,"t":"2026-10-16T14:00:00Z","v":14845,"vw":34.982321},{"c":34.85,"h":34.965,"l":34.85,"n":102,"o":34.965,"t":"2026-10-16T14:05:00Z","v":4007,"vw":34.887415},{"c":34.758,"h":34.85,"l":34.758,"n":224,"o":34.81,"t":"2026-10-16T14:10:00Z","v":11435,"vw":34.80745},{"c":34.775,"h":34.78,"l":34.72,"n":126,"o":34.755,"t":"2026-10-16T14:15:00Z","v":7394,"vw":34.754071},{"c":34.9293,"h":34.95,"l":34.765,"n":202,"o":34.775,"t":"2026-10-16T14:20:00Z","v":7262,"vw":34.850504},{"c":34.84,"h":34.94,"l":34.82,"n":132,"o":34.925,"t":"2026-10-16T14:25:00Z","v":6387,"vw":34.891238},{"c":34.845,"h":34.86,"l":34.835,"n":161,"o":34.855,"t":"2026-10-16T14:30:00Z","v":4846,"vw":34.847352},{"c":34.82,"h":34.845,"l":34.8,"n":117,"o":34.845,"t":"2026-10-16T14:35:00Z","v":4859,"vw":34.825},{"c":34.77,"h":34.81,"l":34.765,"n":122,"o":34.79,"t":"2026-10-16T14:40:00Z","v":7395,"vw":34.78299},{"c":34.85,"h":34.855,"l":34.76,"n":177,"o":34.765,"t":"2026-10-16T14:45:00Z","v":17649,"vw":34.777729},{"c":34.7685,"h":34.88,"l":34.7685,"n":141,"o":34.86,"t":"2026-10-16T14:50:00Z","v":5557,"vw":34.819784},{"c":34.83,"h":34.86,"l":34.79,"n":196,"o":34.79,"t":"2026-10-16T14:55:00Z","v":7551,"vw":34.829996},{"c":34.85,"h":34.88,"l":34.82,"n":165,"o":34.84,"t":"2026-10-16T15:00:00Z","v":6922,"vw":34.848351},{"c":34.83,"h":34.87,"l":34.83,"n":233,"o":34.85,"t":"2026-10-16T15:05:00Z","v":10118,"vw":34.84834},{"c":34.785,"h":34.84,"l":34.77,"n":291,"o":34.84,"t":"2026-10-16T15:10:00Z","v":20206,"vw":34.809294},{"c":34.8,"h":34.82,"l":34.76,"n":228,"o":34.78,"t":"2026-10-16T15:15:00Z","v":11284,"vw":34.789566},{"c":34.77,"h":34.84,"l":34.74,"n":290,"o":34.815,"t":"2026-10-16T15:20:00Z","v":12540,"vw":34.785048},{"c":34.75,"h":34.77,"l":34.74,"n":144,"o":34.77,"t":"2026-10-16T15:25:00Z","v":3135,"vw":34.751236},{"c":34.76,"h":34.775,"l":34.73,"n":235,"o":34.76,"t":"2026-10-16T15:30:00Z","v":11957,"vw":34.751335},{"c":34.81,"h":34.82,"l":34.76,"n":264,"o":34.77,"t":"2026-10-16T15:35:00Z","v":10507,"vw":34.793247},{"c":34.73,"h":34.8,"l":34.725,"n":164,"o":34.8,"t":"2026-10-16T15:40:00Z","v":4126,"vw":34.773256},{"c":34.795,"h":34.815,"l":34.74,"n":222,"o":34.74,"t":"2026-10-16T15:45:00Z","v":7811,"vw":34.765619},{"c":34.75,"h":34.81,"l":34.75,"n":236,"o":34.79,"t":"2026-10-16T15:50:00Z","v":8749,"vw":34.770491},{"c":34.64,"h":34.74,"l":34.62,"n":239,"o":34.74,"t":"2026-10-16T15:55:00Z","v":10215,"vw":34.690453},{"c":34.7,"h":34.725,"l":34.58,"n":390,"o":34.66,"t":"2026-10-16T16:00:00Z","v":17784,"vw":34.646434},{"c":34.73,"h":34.74,"l":34.705,"n":156,"o":34.705,"t":"2026-10-16T16:05:00Z","v":10055,"vw":34.726764},{"c":34.76,"h":34.76,"l":34.7,"n":173,"o":34.73,"t":"2026-10-16T16:10:00Z","v":6676,"vw":34.732788},{"c":34.7,"h":34.78,"l":34.67,"n":268,"o":34.76,"t":"2026-10-16T16:15:00Z","v":17281,"vw":34.712283},{"c":34.68,"h":34.72,"l":34.675,"n":128,"o":34.705,"t":"2026-10-16T16:20:00Z","v":4780,"vw":34.703517},{"c":34.69,"h":34.69,"l":34.63,"n":98,"o":34.66,"t":"2026-10-16T16:25:00Z","v":3322,"vw":34.650926},{"c":34.7,"h":34.71,"l":34.67,"n":218,"o":34.67,"t":"2026-10-16T16:30:00Z","v":7924,"vw":34.690871},{"c":34.655,"h":34.71,"l":34.655,"n":184,"o":34.71,"t":"2026-10-16T16:35:00Z","v":6820,"vw":34.687659},{"c":34.65,"h":34.67,"l":34.62,"n":245,"o":34.655,"t":"2026-10-16T16:40:00Z","v":9965,"vw":34.648218},{"c":34.64,"h":34.68,"l":34.64,"n":159,"o":34.67,"t":"2026-10-16T16:45:00Z","v":4071,"vw":34.660026},{"c":34.625,"h":34.64,"l":34.605,"n":220,"o":34.64,"t":"2026-10-16T16:50:00Z","v":8027,"vw":34.623793},{"c":34.63,"h":34.64,"l":34.615,"n":146,"o":34.63,"t":"2026-10-16T16:55:00Z","v":4182,"vw":34.625684},{"c":34.53,"h":34.64,"l":34.53,"n":190,"o":34.64,"t":"2026-10-16T17:00:00Z","v":5253,"vw":34.596668},{"c":34.55,"h":34.57,"l":34.535,"n":148,"o":34.55,"t":"2026-10-16T17:05:00Z","v":4764,"vw":34.548219},{"c":34.57,"h":34.61,"l":34.56,"n":213,"o":34.56,"t":"2026-10-16T17:10:00Z","v":10097,"vw":34.574772},{"c":34.54,"h":34.58,"l":34.54,"n":160,"o":34.57,"t":"2026-10-16T17:15:00Z","v":5862,"vw":34.561971},{"c":34.58,"h":34.58,"l":34.55,"n":167,"o":34.55,"t":"2026-10-16T17:20:00Z","v":5780,"vw":34.563002},{"c":34.605,"h":34.61,"l":34.57,"n":118,"o":34.59,"t":"2026-10-16T17:25:00Z","v":5212,"vw":34.585552},{"c":34.65,"h":34.68,"l":34.6,"n":251,"o":34.6,"t":"2026-10-16T17:30:00Z","v":11354,"vw":34.654484},{"c":34.675,"h":34.7,"l":34.645,"n":130,"o":34.645,"t":"2026-10-16T17:35:00Z","v":6709,"vw":34.678206},{"c":34.7,"h":34.73,"l":34.65,"n":198,"o":34.65,"t":"2026-10-16T17:40:00Z","v":7640,"vw":34.688747},{"c":34.685,"h":34.7,"l":34.67,"n":87,"o":34.7,"t":"2026-10-16T17:45:00Z","v":3697,"vw":34.685402},{"c":34.625,"h":34.68,"l":34.6,"n":199,"o":34.67,"t":"2026-10-16T17:50:00Z","v":9296,"vw":34.641307},{"c":34.62,"h":34.63,"l":34.605,"n":118,"o":34.605,"t":"2026-10-16T17:55:00Z","v":5871,"vw":34.621004},{"c":34.565,"h":34.61,"l":34.56,"n":117,"o":34.61,"t":"2026-10-16T18:00:00Z","v":5486,"vw":34.579064},{"c":34.625,"h":34.63,"l":34.565,"n":207,"o":34.565,"t":"2026-10-16T18:05:00Z","v":13038,"vw":34.601813},{"c":34.665,"h":34.68,"l":34.63,"n":159,"o":34.64,"t":"2026-10-16T18:10:00Z","v":8027,"vw":34.656784},{"c":34.57,"h":34.67,"l":34.57,"n":188,"o":34.665,"t":"2026-10-16T18:15:00Z","v":10155,"vw":34.623594},{"c":34.59,"h":34.59,"l":34.57,"n":143,"o":34.58,"t":"2026-10-16T18:20:00Z","v":6460,"vw":34.579227},{"c":34.56,"h":34.59,"l":34.56,"n":130,"o":34.59,"t":"2026-10-16T18:25:00Z","v":6983,"vw":34.571903},{"c":34.57,"h":34.585,"l":34.54,"n":190,"o":34.56,"t":"2026-10-16T18:30:00Z","v":10361,"vw":34.559726},{"c":34.585,"h":34.585,"l":34.54,"n":126,"o":34.555,"t":"2026-10-16T18:35:00Z","v":6642,"vw":34.562099},{"c":34.59,"h":34.61,"l":34.57,"n":201,"o":34.6,"t":"2026-10-16T18:40:00Z","v":10292,"vw":34.582826},{"c":34.61,"h":34.63,"l":34.595,"n":191,"o":34.595,"t":"2026-10-16T18:45:00Z","v":7100,"vw":34.616359},{"c":34.57,"h":34.62,"l":34.57,"n":178,"o":34.6,"t":"2026-10-16T18:50:00Z","v":8241,"vw":34.585422},{"c":34.61,"h":34.615,"l":34.56,"n":241,"o":34.57,"t":"2026-10-16T18:55:00Z","v":7799,"vw":34.586811},{"c":34.56,"h":34.61,"l":34.56,"n":160,"o":34.6,"t":"2026-10-16T19:00:00Z","v":7324,"vw":34.584781},{"c":34.54,"h":34.56,"l":34.515,"n":203,"o":34.55,"t":"2026-10-16T19:05:00Z","v":8754,"vw":34.531886},{"c":34.59,"h":34.6,"l":34.54,"n":357,"o":34.54,"t":"2026-10-16T19:10:00Z","v":17026,"vw":34.566808},{"c":34.595,"h":34.62,"l":34.58,"n":223,"o":34.6,"t":"2026-10-16T19:15:00Z","v":10128,"vw":34.6035},{"c":34.599,"h":34.63,"l":34.565,"n":250,"o":34.61,"t":"2026-10-16T19:20:00Z","v":12493,"vw":34.603917},{"c":34.63,"h":34.63,"l":34.6,"n":262,"o":34.61,"t":"2026-10-16T19:25:00Z","v":12333,"vw":34.612367},{"c":34.675,"h":34.69,"l":34.635,"n":330,"o":34.635,"t":"2026-10-16T19:30:00Z","v":18497,"vw":34.663409},{"c":34.75,"h":34.765,"l":34.69,"n":339,"o":34.69,"t":"2026-10-16T19:35:00Z","v":19270,"vw":34.720111},{"c":34.75,"h":34.75,"l":34.71,"n":334,"o":34.74,"t":"2026-10-16T19:40:00Z","v":19076,"vw":34.733436},{"c":34.77,"h":34.785,"l":34.75,"n":343,"o":34.76,"t":"2026-10-16T19:45:00Z","v":20137,"vw":34.762886},{"c":34.74,"h":34.76,"l":34.72,"n":603,"o":34.76,"t":"2026-10-16T19:50:00Z","v":34926,"vw":34.743563},{"c":34.73,"h":34.76,"l":34.65,"n":2467,"o":34.73,"t":"2026-10-16T19:55:00Z","v":171892,"vw":34.728513},{"c":34.72,"h":34.72,"l":34.72,"n":40,"o":34.72,"t":"2026-10-16T20:00:00Z","v":478554,"vw":34.72},{"c":34.5701,"h":34.8,"l":34.49,"n":150,"o":34.49,"t":"2026-10-19T13:30:00Z","v":25748,"vw":34.684326},{"c":34.73,"h":34.74,"l":34.57,"n":127,"o":34.74,"t":"2026-10-19T13:35:00Z","v":5943,"vw":34.632334},{"c":34.595,"h":34.745,"l":34.57,"n":185,"o":34.74,"t":"2026-10-19T13:40:00Z","v":11107,"vw":34.621576},{"c":34.5,"h":34.61,"l":34.49,"n":108,"o":34.595,"t":"2026-10-19T13:45:00Z","v":9468,"vw":34.550073},{"c":34.535,"h":34.535,"l":34.4,"n":108,"o":34.48,"t":"2026-10-19T13:50:00Z","v":5892,"vw":34.500586},{"c":34.465,"h":34.545,"l":34.455,"n":80,"o":34.545,"t":"2026-10-19T13:55:00Z","v":5764,"vw":34.525058},{"c":34.49,"h":34.53,"l":34.46,"n":129,"o":34.46,"t":"2026-10-19T14:00:00Z","v":7966,"vw":34.49005},{"c":34.5,"h":34.54,"l":34.48,"n":160,"o":34.54,"t":"2026-10-19T14:05:00Z","v":6437,"vw":34.513229},{"c":34.535,"h":34.5499,"l":34.515,"n":99,"o":34.515,"t":"2026-10-19T14:10:00Z","v":4636,"vw":34.533947},{"c":34.535,"h":34.61,"l":34.535,"n":168,"o":34.545,"t":"2026-10-19T14:15:00Z","v":6930,"vw":34.567486},{"c":34.52,"h":34.54,"l":34.51,"n":99,"o":34.54,"t":"2026-10-19T14:20:00Z","v":2771,"vw":34.519676},{"c":34.51,"h":34.51,"l":34.5,"n":33,"o":34.5,"t":"2026-10-19T14:25:00Z","v":812,"vw":34.5025},{"c":34.455,"h":34.5,"l":34.44,"n":122,"o":34.48,"t":"2026-10-19T14:30:00Z","v":3753,"vw":34.469787},{"c":34.455,"h":34.47,"l":34.445,"n":98,"o":34.455,"t":"2026-10-19T14:35:00Z","v":2474,"vw":34.452587},{"c":34.475,"h":34.475,"l":34.475,"n":49,"o":34.475,"t":"2026-10-19T14:40:00Z","v":978,"vw":34.475},{"c":34.51,"h":34.53,"l":34.47,"n":172,"o":34.49,"t":"2026-10-19T14:45:00Z","v":16774,"vw":34.495311},{"c":34.53,"h":34.54,"l":34.49,"n":190,"o":34.53,"t":"2026-10-19T14:50:00Z","v":9378,"vw":34.512765},{"c":34.575,"h":34.58,"l":34.49,"n":148,"o":34.51,"t":"2026-10-19T14:55:00Z","v":5443,"vw":34.517398},{"c":34.58,"h":34.58,"l":34.55,"n":105,"o":34.56,"t":"2026-10-19T15:00:00Z","v":2859,"vw":34.563146},{"c":34.52,"h":34.59,"l":34.495,"n":205,"o":34.56,"t":"2026-10-19T15:05:00Z","v":10703,"vw":34.54409},{"c":34.54,"h":34.55,"l":34.5,"n":263,"o":34.515,"t":"2026-10-19T15:10:00Z","v":9605,"vw":34.530831},{"c":34.53,"h":34.57,"l":34.53,"n":226,"o":34.535,"t":"2026-10-19T15:15:00Z","v":13780,"vw":34.547608},{"c":34.555,"h":34.56,"l":34.5,"n":225,"o":34.52,"t":"2026-10-19T15:20:00Z","v":12829,"vw":34.527819},{"c":34.57,"h":34.57,"l":34.53,"n":223,"o":34.555,"t":"2026-10-19T15:25:00Z","v":8746,"vw":34.549878},{"c":34.485,"h":34.57,"l":34.48,"n":226,"o":34.57,"t":"2026-10-19T15:30:00Z","v":17013,"vw":34.538422},{"c":34.54,"h":34.54,"l":34.485,"n":195,"o":34.485,"t":"2026-10-19T15:35:00Z","v":8856,"vw":34.518432},{"c":34.575,"h":34.575,"l":34.545,"n":110,"o":34.545,"t":"2026-10-19T15:40:00Z","v":4281,"vw":34.561698},{"c":34.565,"h":34.625,"l":34.56,"n":197,"o":34.56,"t":"2026-10-19T15:45:00Z","v":8170,"vw":34.595413},{"c":34.565,"h":34.58,"l":34.56,"n":168,"o":34.56,"t":"2026-10-19T15:50:00Z","v":10331,"vw":34.566804},{"c":34.555,"h":34.56,"l":34.55,"n":118,"o":34.55,"t":"2026-10-19T15:55:00Z","v":6106,"vw":34.557516},{"c":34.54,"h":34.545,"l":34.51,"n":190,"o":34.54,"t":"2026-10-19T16:00:00Z","v":8295,"vw":34.531108},{"c":34.535,"h":34.565,"l":34.515,"n":148,"o":34.56,"t":"2026-10-19T16:05:00Z","v":8223,"vw":34.547291},{"c":34.54,"h":34.55,"l":34.52,"n":97,"o":34.52,"t":"2026-10-19T16:10:00Z","v":9922,"vw":34.536178},{"c":34.48,"h":34.53,"l":34.475,"n":223,"o":34.53,"t":"2026-10-19T16:15:00Z","v":14647,"vw":34.489704},{"c":34.475,"h":34.505,"l":34.44,"n":245,"o":34.47,"t":"2026-10-19T16:20:00Z","v":8813,"vw":34.474728},{"c":34.445,"h":34.49,"l":34.44,"n":202,"o":34.46,"t":"2026-10-19T16:25:00Z","v":39670,"vw":34.468948},{"c":34.43,"h":34.435,"l":34.4,"n":195,"o":34.43,"t":"2026-10-19T16:30:00Z","v":10498,"vw":34.419567},{"c":34.41,"h":34.44,"l":34.38,"n":109,"o":34.44,"t":"2026-10-19T16:35:00Z","v":6179,"vw":34.410194},{"c":34.435,"h":34.46,"l":34.41,"n":150,"o":34.41,"t":"2026-10-19T16:40:00Z","v":6880,"vw":34.439204},{"c":34.4,"h":34.42,"l":34.39,"n":121,"o":34.42,"t":"2026-10-19T16:45:00Z","v":5169,"vw":34.404062},{"c":34.45,"h":34.46,"l":34.41,"n":138,"o":34.41,"t":"2026-10-19T16:50:00Z","v":5526,"vw":34.442466},{"c":34.42,"h":34.44,"l":34.42,"n":159,"o":34.43,"t":"2026-10-19T16:55:00Z","v":3850,"vw":34.430805},{"c":34.425,"h":34.44,"l":34.42,"n":109,"o":34.44,"t":"2026-10-19T17:00:00Z","v":3470,"vw":34.4325},{"c":34.43,"h":34.45,"l":34.39,"n":180,"o":34.425,"t":"2026-10-19T17:05:00Z","v":5923,"vw":34.416741},{"c":34.465,"h":34.465,"l":34.44,"n":164,"o":34.44,"t":"2026-10-19T17:10:00Z","v":3457,"vw":34.448802},{"c":34.465,"h":34.47,"l":34.46,"n":181,"o":34.47,"t":"2026-10-19T17:15:00Z","v":5545,"vw":34.464752},{"c":34.445,"h":34.465,"l":34.435,"n":158,"o":34.465,"t":"2026-10-19T17:20:00Z","v":4464,"vw":34.451842},{"c":34.45,"h":34.48,"l":34.445,"n":137,"o":34.445,"t":"2026-10-19T17:25:00Z","v":5477,"vw":34.457511},{"c":34.395,"h":34.44,"l":34.39,"n":221,"o":34.44,"t":"2026-10-19T17:30:00Z","v":12278,"vw":34.410125},{"c":34.42,"h":34.43,"l":34.395,"n":152,"o":34.395,"t":"2026-10-19T17:35:00Z","v":5650,"vw":34.4147},{"c":34.475,"h":34.475,"l":34.42,"n":229,"o":34.42,"t":"2026-10-19T17:40:00Z","v":11945,"vw":34.457856},{"c":34.47,"h":34.475,"l":34.455,"n":152,"o":34.47,"t":"2026-10-19T17:45:00Z","v":5261,"vw":34.465492},{"c":34.46,"h":34.47,"l":34.46,"n":93,"o":34.465,"t":"2026-10-19T17:50:00Z","v":2989,"vw":34.466333},{"c":34.47,"h":34.49,"l":34.46,"n":148,"o":34.46,"t":"2026-10-19T17:55:00Z","v":6299,"vw":34.470359},{"c":34.48,"h":34.48,"l":34.44,"n":164,"o":34.45,"t":"2026-10-19T18:00:00Z","v":5703,"vw":34.451787},{"c":34.45,"h":34.48,"l":34.45,"n":100,"o":34.48,"t":"2026-10-19T18:05:00Z","v":3789,"vw":34.462069},{"c":34.45,"h":34.45,"l":34.425,"n":133,"o":34.44,"t":"2026-10-19T18:10:00Z","v":5140,"vw":34.435455},{"c":34.485,"h":34.49,"l":34.45,"n":100,"o":34.46,"t":"2026-10-19T18:15:00Z","v":3932,"vw":34.469202},{"c":34.465,"h":34.48,"l":34.46,"n":124,"o":34.48,"t":"2026-10-19T18:20:00Z","v":7137,"vw":34.467092},{"c":34.45,"h":34.47,"l":34.44,"n":168,"o":34.47,"t":"2026-10-19T18:25:00Z","v":6520,"vw":34.456351},{"c":34.45,"h":34.45,"l":34.43,"n":95,"o":34.45,"t":"2026-10-19T18:30:00Z","v":2893,"vw":34.442897},{"c":34.445,"h":34.45,"l":34.44,"n":123,"o":34.45,"t":"2026-10-19T18:35:00Z","v":3578,"vw":34.442486},{"c":34.49,"h":34.53,"l":34.46,"n":161,"o":34.46,"t":"2026-10-19T18:40:00Z","v":6059,"vw":34.490434},{"c":34.52,"h":34.54,"l":34.495,"n":132,"o":34.495,"t":"2026-10-19T18:45:00Z","v":3221,"vw":34.518994},{"c":34.5,"h":34.52,"l":34.49,"n":191,"o":34.51,"t":"2026-10-19T18:50:00Z","v":8509,"vw":34.509134},{"c":34.48,"h":34.51,"l":34.47,"n":241,"o":34.4953,"t":"2026-10-19T18:55:00Z","v":10456,"vw":34.487001},{"c":34.5,"h":34.51,"l":34.48,"n":280,"o":34.49,"t":"2026-10-19T19:00:00Z","v":16715,"vw":34.496536},{"c":34.545,"h":34.55,"l":34.49,"n":202,"o":34.5,"t":"2026-10-19T19:05:00Z","v":10535,"vw":34.522741},{"c":34.54,"h":34.555,"l":34.54,"n":208,"o":34.55,"t":"2026-10-19T19:10:00Z","v":7429,"vw":34.545246},{"c":34.56,"h":34.56,"l":34.515,"n":329,"o":34.54,"t":"2026-10-19T19:15:00Z","v":13105,"vw":34.534204},{"c":34.62,"h":34.62,"l":34.555,"n":300,"o":34.56,"t":"2026-10-19T19:20:00Z","v":12221,"vw":34.581673},{"c":34.61,"h":34.625,"l":34.565,"n":325,"o":34.625,"t":"2026-10-19T19:25:00Z","v":11988,"vw":34.591984},{"c":34.615,"h":34.64,"l":34.58,"n":423,"o":34.63,"t":"2026-10-19T19:30:00Z","v":18143,"vw":34.606022},{"c":34.645,"h":34.66,"l":34.615,"n":365,"o":34.615,"t":"2026-10-19T19:35:00Z","v":19408,"vw":34.63217},{"c":34.64,"h":34.64,"l":34.62,"n":365,"o":34.64,"t":"2026-10-19T19:40:00Z","v":14577,"vw":34.637058},{"c":34.61,"h":34.64,"l":34.61,"n":449,"o":34.64,"t":"2026-10-19T19:45:00Z","v":19123,"vw":34.625292},{"c":34.67,"h":34.68,"l":34.617,"n":961,"o":34.63,"t":"2026-10-19T19:50:00Z","v":54275,"vw":34.652647},{"c":34.63,"h":34.68,"l":34.61,"n":1823,"o":34.68,"t":"2026-10-19T19:55:00Z","v":116464,"vw":34.6266},{"c":34.63,"h":34.63,"l":34.63,"n":40,"o":34.63,"t":"2026-10-19T20:00:00Z","v":591864,"vw":34.63},{"c":34.64,"h":34.64,"l":34.64,"n":6,"o":34.64,"t":"2026-10-20T13:25:00Z","v":936,"vw":34.64},{"c":34.88,"h":35.04,"l":34.69,"n":124,"o":34.69,"t":"2026-10-20T13:30:00Z","v":16958,"vw":34.787353},{"c":34.91,"h":34.98,"l":34.79,"n":90,"o":34.965,"t":"2026-10-20T13:35:00Z","v":6015,"vw":34.903147},{"c":34.96,"h":35,"l":34.875,"n":152,"o":34.95,"t":"2026-10-20T13:40:00Z","v":11538,"vw":34.946283},{"c":34.93,"h":35,"l":34.93,"n":163,"o":35,"t":"2026-10-20T13:45:00Z","v":9849,"vw":34.970127},{"c":35,"h":35.02,"l":34.94,"n":63,"o":34.94,"t":"2026-10-20T13:50:00Z","v":2557,"vw":34.996953},{"c":35.07,"h":35.08,"l":35.04,"n":123,"o":35.04,"t":"2026-10-20T13:55:00Z","v":6229,"vw":35.060238},{"c":34.9,"h":35.065,"l":34.9,"n":87,"o":35.065,"t":"2026-10-20T14:00:00Z","v":3826,"vw":34.96159},{"c":34.87,"h":34.875,"l":34.87,"n":36,"o":34.87,"t":"2026-10-20T14:05:00Z","v":1528,"vw":34.871534},{"c":34.75,"h":34.88,"l":34.74,"n":172,"o":34.88,"t":"2026-10-20T14:10:00Z","v":11546,"vw":34.789695},{"c":34.81,"h":34.83,"l":34.65,"n":283,"o":34.75,"t":"2026-10-20T14:15:00Z","v":14036,"vw":34.726253},{"c":34.8483,"h":34.89,"l":34.78,"n":226,"o":34.8,"t":"2026-10-20T14:20:00Z","v":16213,"vw":34.856094},{"c":34.89,"h":34.9,"l":34.835,"n":153,"o":34.835,"t":"2026-10-20T14:25:00Z","v":7797,"vw":34.868707},{"c":34.83,"h":34.895,"l":34.83,"n":180,"o":34.89,"t":"2026-10-20T14:30:00Z","v":8718,"vw":34.878565},{"c":34.83,"h":34.88,"l":34.82,"n":199,"o":34.86,"t":"2026-10-20T14:35:00Z","v":11074,"vw":34.851442},{"c":34.9,"h":34.91,"l":34.82,"n":191,"o":34.82,"t":"2026-10-20T14:40:00Z","v":8818,"vw":34.885372},{"c":34.93,"h":34.965,"l":34.91,"n":167,"o":34.91,"t":"2026-10-20T14:45:00Z","v":8239,"vw":34.938104},{"c":34.96,"h":34.98,"l":34.91,"n":159,"o":34.925,"t":"2026-10-20T14:50:00Z","v":6880,"vw":34.947554},{"c":35,"h":35.01,"l":34.97,"n":142,"o":34.98,"t":"2026-10-20T14:55:00Z","v":6293,"vw":34.991369},{"c":35.02,"h":35.02,"l":34.98,"n":85,"o":34.995,"t":"2026-10-20T15:00:00Z","v":1804,"vw":35.001281},{"c":34.99,"h":35.01,"l":34.952,"n":202,"o":34.98,"t":"2026-10-20T15:05:00Z","v":9853,"vw":34.972225},{"c":34.89,"h":34.99,"l":34.86,"n":307,"o":34.98,"t":"2026-10-20T15:10:00Z","v":12132,"vw":34.928453},{"c":34.855,"h":34.915,"l":34.85,"n":166,"o":34.91,"t":"2026-10-20T15:15:00Z","v":8949,"vw":34.879463},{"c":34.92,"h":34.92,"l":34.855,"n":235,"o":34.855,"t":"2026-10-20T15:20:00Z","v":10891,"vw":34.90014},{"c":34.91,"h":34.935,"l":34.9,"n":155,"o":34.92,"t":"2026-10-20T15:25:00Z","v":7212,"vw":34.920114},{"c":34.825,"h":34.911,"l":34.81,"n":241,"o":34.91,"t":"2026-10-20T15:30:00Z","v":11948,"vw":34.84986},{"c":34.855,"h":34.88,"l":34.825,"n":236,"o":34.825,"t":"2026-10-20T15:35:00Z","v":12684,"vw":34.856249},{"c":34.925,"h":34.94,"l":34.88,"n":212,"o":34.89,"t":"2026-10-20T15:40:00Z","v":11642,"vw":34.903037},{"c":34.88,"h":34.91,"l":34.88,"n":75,"o":34.91,"t":"2026-10-20T15:45:00Z","v":2771,"vw":34.897},{"c":34.885,"h":34.9,"l":34.835,"n":223,"o":34.895,"t":"2026-10-20T15:50:00Z","v":16762,"vw":34.878582},{"c":34.82,"h":34.87,"l":34.805,"n":146,"o":34.87,"t":"2026-10-20T15:55:00Z","v":8141,"vw":34.818577},{"c":34.86,"h":34.86,"l":34.78,"n":322,"o":34.81,"t":"2026-10-20T16:00:00Z","v":15203,"vw":34.837068},{"c":34.9,"h":34.9,"l":34.87,"n":115,"o":34.87,"t":"2026-10-20T16:05:00Z","v":4385,"vw":34.889442},{"c":34.875,"h":34.9,"l":34.87,"n":100,"o":34.9,"t":"2026-10-20T16:10:00Z","v":3713,"vw":34.886027},{"c":34.825,"h":34.87,"l":34.82,"n":124,"o":34.87,"t":"2026-10-20T16:15:00Z","v":4476,"vw":34.847676},{"c":34.85,"h":34.86,"l":34.825,"n":172,"o":34.825,"t":"2026-10-20T16:20:00Z","v":7511,"vw":34.84447},{"c":34.86,"h":34.87,"l":34.84,"n":69,"o":34.87,"t":"2026-10-20T16:25:00Z","v":3646,"vw":34.862548},{"c":34.9,"h":34.91,"l":34.86,"n":140,"o":34.87,"t":"2026-10-20T16:30:00Z","v":7511,"vw":34.891404},{"c":34.92,"h":34.94,"l":34.88,"n":230,"o":34.9,"t":"2026-10-20T16:35:00Z","v":12738,"vw":34.903723},{"c":34.87,"h":34.91,"l":34.87,"n":143,"o":34.91,"t":"2026-10-20T16:40:00Z","v":5404,"vw":34.880833},{"c":34.815,"h":34.865,"l":34.8,"n":121,"o":34.865,"t":"2026-10-20T16:45:00Z","v":6506,"vw":34.838797},{"c":34.75,"h":34.82,"l":34.75,"n":128,"o":34.81,"t":"2026-10-20T16:50:00Z","v":4159,"vw":34.790637},{"c":34.75,"h":34.76,"l":34.745,"n":114,"o":34.755,"t":"2026-10-20T16:55:00Z","v":5241,"vw":34.75642},{"c":34.8,"h":34.8,"l":34.755,"n":203,"o":34.755,"t":"2026-10-20T17:00:00Z","v":7720,"vw":34.782167},{"c":34.76,"h":34.77,"l":34.745,"n":122,"o":34.77,"t":"2026-10-20T17:05:00Z","v":4578,"vw":34.757474},{"c":34.745,"h":34.77,"l":34.745,"n":125,"o":34.75,"t":"2026-10-20T17:10:00Z","v":3924,"vw":34.760969},{"c":34.75,"h":34.75,"l":34.74,"n":126,"o":34.75,"t":"2026-10-20T17:15:00Z","v":3634,"vw":34.745219},{"c":34.74,"h":34.75,"l":34.72,"n":105,"o":34.72,"t":"2026-10-20T17:20:00Z","v":5211,"vw":34.738593},{"c":34.63,"h":34.73,"l":34.59,"n":953,"o":34.73,"t":"2026-10-20T17:25:00Z","v":67292,"vw":34.644868},{"c":34.68,"h":34.68,"l":34.65,"n":234,"o":34.65,"t":"2026-10-20T17:30:00Z","v":9881,"vw":34.656994},{"c":34.73,"h":34.73,"l":34.69,"n":107,"o":34.69,"t":"2026-10-20T17:35:00Z","v":4248,"vw":34.707202},{"c":34.74,"h":34.75,"l":34.73,"n":86,"o":34.73,"t":"2026-10-20T17:40:00Z","v":3383,"vw":34.739405},{"c":34.71,"h":34.74,"l":34.7,"n":155,"o":34.735,"t":"2026-10-20T17:45:00Z","v":6861,"vw":34.716469},{"c":34.73,"h":34.73,"l":34.72,"n":108,"o":34.72,"t":"2026-10-20T17:50:00Z","v":3510,"vw":34.727722},{"c":34.69,"h":34.73,"l":34.69,"n":138,"o":34.73,"t":"2026-10-20T17:55:00Z","v":5932,"vw":34.714478},{"c":34.76,"h":34.76,"l":34.7,"n":188,"o":34.7,"t":"2026-10-20T18:00:00Z","v":6601,"vw":34.728072},{"c":34.74,"h":34.755,"l":34.74,"n":85,"o":34.75,"t":"2026-10-20T18:05:00Z","v":6534,"vw":34.748707},{"c":34.75,"h":34.78,"l":34.745,"n":140,"o":34.745,"t":"2026-10-20T18:10:00Z","v":6932,"vw":34.752415},{"c":34.78,"h":34.79,"l":34.76,"n":119,"o":34.76,"t":"2026-10-20T18:15:00Z","v":6108,"vw":34.769677},{"c":34.735,"h":34.8,"l":34.735,"n":147,"o":34.8,"t":"2026-10-20T18:20:00Z","v":4685,"vw":34.766836},{"c":34.755,"h":34.77,"l":34.745,"n":145,"o":34.75,"t":"2026-10-20T18:25:00Z","v":5693,"vw":34.756367},{"c":34.79,"h":34.79,"l":34.755,"n":181,"o":34.755,"t":"2026-10-20T18:30:00Z","v":5285,"vw":34.773487},{"c":34.78,"h":34.81,"l":34.77,"n":174,"o":34.79,"t":"2026-10-20T18:35:00Z","v":6920,"vw":34.794392},{"c":34.78,"h":34.79,"l":34.76,"n":226,"o":34.78,"t":"2026-10-20T18:40:00Z","v":11408,"vw":34.778089},{"c":34.7999,"h":34.7999,"l":34.77,"n":141,"o":34.78,"t":"2026-10-20T18:45:00Z","v":6075,"vw":34.786985},{"c":34.79,"h":34.79,"l":34.79,"n":60,"o":34.79,"t":"2026-10-20T18:50:00Z","v":1544,"vw":34.79},{"c":34.78,"h":34.79,"l":34.74,"n":315,"o":34.79,"t":"2026-10-20T18:55:00Z","v":12044,"vw":34.764272},{"c":34.79,"h":34.82,"l":34.785,"n":160,"o":34.785,"t":"2026-10-20T19:00:00Z","v":9253,"vw":34.802736},{"c":34.765,"h":34.79,"l":34.765,"n":166,"o":34.79,"t":"2026-10-20T19:05:00Z","v":5993,"vw":34.780211},{"c":34.745,"h":34.76,"l":34.745,"n":194,"o":34.76,"t":"2026-10-20T19:10:00Z","v":8827,"vw":34.753923},{"c":34.77,"h":34.77,"l":34.74,"n":217,"o":34.75,"t":"2026-10-20T19:15:00Z","v":8890,"vw":34.75296},{"c":34.799,"h":34.82,"l":34.75,"n":303,"o":34.78,"t":"2026-10-20T19:20:00Z","v":13353,"vw":34.778076},{"c":34.83,"h":34.845,"l":34.8,"n":314,"o":34.8,"t":"2026-10-20T19:25:00Z","v":12021,"vw":34.826984},{"c":34.85,"h":34.85,"l":34.81,"n":323,"o":34.83,"t":"2026-10-20T19:30:00Z","v":15977,"vw":34.827645},{"c":34.865,"h":34.88,"l":34.84,"n":391,"o":34.85,"t":"2026-10-20T19:35:00Z","v":19589,"vw":34.857006},{"c":34.89,"h":34.895,"l":34.855,"n":372,"o":34.86,"t":"2026-10-20T19:40:00Z","v":18205,"vw":34.87142},{"c":34.91,"h":34.91,"l":34.865,"n":354,"o":34.88,"t":"2026-10-20T19:45:00Z","v":14553,"vw":34.897385},{"c":34.95,"h":34.95,"l":34.91,"n":701,"o":34.92,"t":"2026-10-20T19:50:00Z","v":42978,"vw":34.928987},{"c":34.96,"h":35.01,"l":34.925,"n":1931,"o":35,"t":"2026-10-20T19:55:00Z","v":147829,"vw":34.956718},{"c":34.96,"h":34.96,"l":34.91,"n":39,"o":34.96,"t":"2026-10-20T20:00:00Z","v":598329,"vw":34.959868},{"c":35.035,"h":35.31,"l":34.985,"n":225,"o":35,"t":"2026-10-21T13:30:00Z","v":26467,"vw":35.07616},{"c":35.19,"h":35.2,"l":35.04,"n":64,"o":35.04,"t":"2026-10-21T13:35:00Z","v":3133,"vw":35.149042},{"c":35.2,"h":35.37,"l":35.19,"n":164,"o":35.19,"t":"2026-10-21T13:40:00Z","v":7496,"vw":35.289792},{"c":35.205,"h":35.22,"l":35.1514,"n":145,"o":35.19,"t":"2026-10-21T13:45:00Z","v":8156,"vw":35.192541},{"c":35.37,"h":35.385,"l":35.19,"n":253,"o":35.2,"t":"2026-10-21T13:50:00Z","v":16189,"vw":35.267287},{"c":35.295,"h":35.37,"l":35.271,"n":138,"o":35.365,"t":"2026-10-21T13:55:00Z","v":6694,"vw":35.30277},{"c":35.115,"h":35.27,"l":35.115,"n":211,"o":35.27,"t":"2026-10-21T14:00:00Z","v":17527,"vw":35.161761},{"c":35.07,"h":35.17,"l":35.05,"n":177,"o":35.15,"t":"2026-10-21T14:05:00Z","v":11938,"vw":35.107208},{"c":35.2445,"h":35.2445,"l":35.1,"n":195,"o":35.1,"t":"2026-10-21T14:10:00Z","v":9164,"vw":35.199767},{"c":35.165,"h":35.22,"l":35.16,"n":183,"o":35.22,"t":"2026-10-21T14:15:00Z","v":10874,"vw":35.183375},{"c":35.22,"h":35.29,"l":35.18,"n":204,"o":35.18,"t":"2026-10-21T14:20:00Z","v":6715,"vw":35.247387},{"c":35.16,"h":35.245,"l":35.16,"n":212,"o":35.22,"t":"2026-10-21T14:25:00Z","v":9019,"vw":35.211765},{"c":35.275,"h":35.29,"l":35.14,"n":301,"o":35.14,"t":"2026-10-21T14:30:00Z","v":14742,"vw":35.231008},{"c":35.325,"h":35.34,"l":35.23,"n":276,"o":35.26,"t":"2026-10-21T14:35:00Z","v":14926,"vw":35.295071},{"c":35.35,"h":35.35,"l":35.315,"n":62,"o":35.315,"t":"2026-10-21T14:40:00Z","v":1849,"vw":35.33529},{"c":35.4,"h":35.415,"l":35.34,"n":224,"o":35.35,"t":"2026-10-21T14:45:00Z","v":6648,"vw":35.38115},{"c":35.38,"h":35.41,"l":35.35,"n":215,"o":35.4,"t":"2026-10-21T14:50:00Z","v":25576,"vw":35.371104},{"c":35.33,"h":35.375,"l":35.315,"n":172,"o":35.375,"t":"2026-10-21T14:55:00Z","v":5820,"vw":35.335208},{"c":35.35,"h":35.35,"l":35.3,"n":285,"o":35.32,"t":"2026-10-21T15:00:00Z","v":16613,"vw":35.316743},{"c":35.31,"h":35.36,"l":35.31,"n":107,"o":35.36,"t":"2026-10-21T15:05:00Z","v":5336,"vw":35.338851},{"c":35.235,"h":35.32,"l":35.23,"n":301,"o":35.305,"t":"2026-10-21T15:10:00Z","v":16239,"vw":35.283669},{"c":35.25,"h":35.28,"l":35.19,"n":232,"o":35.23,"t":"2026-10-21T15:15:00Z","v":10831,"vw":35.244666},{"c":35.25,"h":35.25,"l":35.23,"n":89,"o":35.23,"t":"2026-10-21T15:20:00Z","v":3427,"vw":35.240961},{"c":35.36,"h":35.36,"l":35.25,"n":173,"o":35.26,"t":"2026-10-21T15:25:00Z","v":8080,"vw":35.314283},{"c":35.35,"h":35.36,"l":35.295,"n":179,"o":35.36,"t":"2026-10-21T15:30:00Z","v":12599,"vw":35.314538},{"c":35.33,"h":35.36,"l":35.32,"n":100,"o":35.36,"t":"2026-10-21T15:35:00Z","v":5043,"vw":35.34328},{"c":35.32,"h":35.33,"l":35.32,"n":127,"o":35.33,"t":"2026-10-21T15:40:00Z","v":7747,"vw":35.324699},{"c":35.32,"h":35.36,"l":35.23,"n":1853,"o":35.34,"t":"2026-10-21T15:45:00Z","v":150369,"vw":35.283681},{"c":35.275,"h":35.31,"l":35.25,"n":235,"o":35.31,"t":"2026-10-21T15:50:00Z","v":17075,"vw":35.294867},{"c":35.25,"h":35.29,"l":35.235,"n":266,"o":35.275,"t":"2026-10-21T15:55:00Z","v":17250,"vw":35.257618},{"c":35.175,"h":35.25,"l":35.175,"n":149,"o":35.245,"t":"2026-10-21T16:00:00Z","v":6705,"vw":35.222181},{"c":35.195,"h":35.215,"l":35.165,"n":235,"o":35.175,"t":"2026-10-21T16:05:00Z","v":13172,"vw":35.187852},{"c":35.21,"h":35.21,"l":35.19,"n":74,"o":35.195,"t":"2026-10-21T16:10:00Z","v":3294,"vw":35.206753},{"c":35.18,"h":35.2,"l":35.16,"n":189,"o":35.2,"t":"2026-10-21T16:15:00Z","v":8207,"vw":35.189228},{"c":35.16,"h":35.2,"l":35.16,"n":100,"o":35.18,"t":"2026-10-21T16:20:00Z","v":4154,"vw":35.178387},{"c":35.16,"h":35.16,"l":35.135,"n":139,"o":35.15,"t":"2026-10-21T16:25:00Z","v":5828,"vw":35.146892},{"c":35.15,"h":35.17,"l":35.15,"n":188,"o":35.16,"t":"2026-10-21T16:30:00Z","v":7728,"vw":35.160262},{"c":35.18,"h":35.215,"l":35.12,"n":324,"o":35.15,"t":"2026-10-21T16:35:00Z","v":14809,"vw":35.159667},{"c":35.14,"h":35.185,"l":35.12,"n":115,"o":35.185,"t":"2026-10-21T16:40:00Z","v":4935,"vw":35.142687},{"c":35.15,"h":35.175,"l":35.12,"n":213,"o":35.13,"t":"2026-10-21T16:45:00Z","v":11584,"vw":35.148412},{"c":35.11,"h":35.12,"l":35.11,"n":43,"o":35.12,"t":"2026-10-21T16:50:00Z","v":1566,"vw":35.11625},{"c":35.04,"h":35.115,"l":35.04,"n":174,"o":35.115,"t":"2026-10-21T16:55:00Z","v":8489,"vw":35.081492},{"c":35.035,"h":35.085,"l":35.035,"n":185,"o":35.06,"t":"2026-10-21T17:00:00Z","v":14848,"vw":35.060057},{"c":35.06,"h":35.06,"l":35.03,"n":117,"o":35.04,"t":"2026-10-21T17:05:00Z","v":6939,"vw":35.048667},{"c":35.03,"h":35.05,"l":35.02,"n":204,"o":35.05,"t":"2026-10-21T17:10:00Z","v":8611,"vw":35.038655},{"c":35.02,"h":35.04,"l":35.02,"n":148,"o":35.035,"t":"2026-10-21T17:15:00Z","v":4310,"vw":35.0295},{"c":35.02,"h":35.045,"l":35.01,"n":157,"o":35.03,"t":"2026-10-21T17:20:00Z","v":7414,"vw":35.026827},{"c":35.01,"h":35.025,"l":35.01,"n":173,"o":35.025,"t":"2026-10-21T17:25:00Z","v":6398,"vw":35.014599},{"c":35.08,"h":35.08,"l":35.02,"n":208,"o":35.02,"t":"2026-10-21T17:30:00Z","v":9580,"vw":35.040284},{"c":35.065,"h":35.085,"l":35.06,"n":149,"o":35.08,"t":"2026-10-21T17:35:00Z","v":6300,"vw":35.072052},{"c":35.11,"h":35.11,"l":35.055,"n":149,"o":35.065,"t":"2026-10-21T17:40:00Z","v":5841,"vw":35.07908},{"c":35.09,"h":35.11,"l":35.07,"n":160,"o":35.11,"t":"2026-10-21T17:45:00Z","v":11244,"vw":35.090115},{"c":35.11,"h":35.11,"l":35.07,"n":229,"o":35.09,"t":"2026-10-21T17:50:00Z","v":9105,"vw":35.089768},{"c":35.095,"h":35.115,"l":35.09,"n":172,"o":35.11,"t":"2026-10-21T17:55:00Z","v":6561,"vw":35.100451},{"c":35.095,"h":35.105,"l":35.085,"n":186,"o":35.095,"t":"2026-10-21T18:00:00Z","v":6817,"vw":35.096188},{"c":35.12,"h":35.12,"l":35.085,"n":165,"o":35.095,"t":"2026-10-21T18:05:00Z","v":7666,"vw":35.099703},{"c":35.05,"h":35.12,"l":35.025,"n":317,"o":35.115,"t":"2026-10-21T18:10:00Z","v":20627,"vw":35.087239},{"c":35.075,"h":35.08,"l":35.04,"n":157,"o":35.04,"t":"2026-10-21T18:15:00Z","v":6235,"vw":35.062385},{"c":35.07,"h":35.095,"l":35.07,"n":162,"o":35.075,"t":"2026-10-21T18:20:00Z","v":7258,"vw":35.084997},{"c":35.08,"h":35.08,"l":35.05,"n":217,"o":35.07,"t":"2026-10-21T18:25:00Z","v":7000,"vw":35.069557},{"c":35.1,"h":35.1,"l":35.08,"n":168,"o":35.08,"t":"2026-10-21T18:30:00Z","v":6031,"vw":35.090827},{"c":35.095,"h":35.11,"l":35.09,"n":181,"o":35.105,"t":"2026-10-21T18:35:00Z","v":6693,"vw":35.099812},{"c":35.11,"h":35.11,"l":35.09,"n":155,"o":35.095,"t":"2026-10-21T18:40:00Z","v":5879,"vw":35.104257},{"c":35.11,"h":35.12,"l":35.09,"n":300,"o":35.11,"t":"2026-10-21T18:45:00Z","v":13569,"vw":35.108615},{"c":35.1,"h":35.11,"l":35.085,"n":231,"o":35.11,"t":"2026-10-21T18:50:00Z","v":7396,"vw":35.100108},{"c":35.085,"h":35.09,"l":35.07,"n":276,"o":35.085,"t":"2026-10-21T18:55:00Z","v":14392,"vw":35.081101},{"c":35.035,"h":35.085,"l":35.01,"n":346,"o":35.085,"t":"2026-10-21T19:00:00Z","v":14005,"vw":35.044485},{"c":35,"h":35.04,"l":34.98,"n":290,"o":35.04,"t":"2026-10-21T19:05:00Z","v":10683,"vw":35.00526},{"c":35.01,"h":35.01,"l":34.98,"n":185,"o":34.9975,"t":"2026-10-21T19:10:00Z","v":7670,"vw":34.998934},{"c":35.02,"h":35.04,"l":34.99,"n":282,"o":35,"t":"2026-10-21T19:15:00Z","v":11122,"vw":35.02119},{"c":35.09,"h":35.09,"l":35.02,"n":252,"o":35.02,"t":"2026-10-21T19:20:00Z","v":9931,"vw":35.062168},{"c":35.12,"h":35.13,"l":35.1,"n":318,"o":35.1,"t":"2026-10-21T19:25:00Z","v":13784,"vw":35.118947},{"c":35.145,"h":35.15,"l":35.12,"n":329,"o":35.12,"t":"2026-10-21T19:30:00Z","v":15170,"vw":35.142991},{"c":35.14,"h":35.175,"l":35.135,"n":271,"o":35.145,"t":"2026-10-21T19:35:00Z","v":13217,"vw":35.149732},{"c":35.15,"h":35.15,"l":35.1,"n":445,"o":35.14,"t":"2026-10-21T19:40:00Z","v":24634,"vw":35.12487},{"c":35.14,"h":35.17,"l":35.135,"n":509,"o":35.15,"t":"2026-10-21T19:45:00Z","v":32317,"vw":35.151742},{"c":35.1,"h":35.135,"l":35.09,"n":813,"o":35.13,"t":"2026-10-21T19:50:00Z","v":52449,"vw":35.115896},{"c":35.06,"h":35.095,"l":35.035,"n":2042,"o":35.095,"t":"2026-10-21T19:55:00Z","v":133134,"vw":35.052175},{"c":35.05,"h":35.05,"l":35.04,"n":47,"o":35.05,"t":"2026-10-21T20:00:00Z","v":447574,"vw":35.049996},{"c":35,"h":35,"l":35,"n":11,"o":35,"t":"2026-10-21T22:20:00Z","v":177,"vw":35},{"c":35.435,"h":35.46,"l":35.17,"n":95,"o":35.23,"t":"2026-10-22T13:30:00Z","v":27692,"vw":35.271377},{"c":35.555,"h":35.58,"l":35.435,"n":115,"o":35.435,"t":"2026-10-22T13:35:00Z","v":6216,"vw":35.504674},{"c":35.41,"h":35.585,"l":35.38,"n":122,"o":35.585,"t":"2026-10-22T13:40:00Z","v":9218,"vw":35.462216},{"c":35.52,"h":35.61,"l":35.37,"n":274,"o":35.37,"t":"2026-10-22T13:45:00Z","v":12164,"vw":35.53963},{"c":35.5,"h":35.57,"l":35.44,"n":118,"o":35.52,"t":"2026-10-22T13:50:00Z","v":4938,"vw":35.49504},{"c":35.59,"h":35.68,"l":35.56,"n":245,"o":35.56,"t":"2026-10-22T13:55:00Z","v":12013,"vw":35.629989},{"c":35.52,"h":35.65,"l":35.52,"n":155,"o":35.65,"t":"2026-10-22T14:00:00Z","v":5651,"vw":35.604862},{"c":35.485,"h":35.57,"l":35.45,"n":217,"o":35.5,"t":"2026-10-22T14:05:00Z","v":9270,"vw":35.507667},{"c":35.58,"h":35.58,"l":35.485,"n":306,"o":35.485,"t":"2026-10-22T14:10:00Z","v":15010,"vw":35.537437},{"c":35.6,"h":35.625,"l":35.54,"n":263,"o":35.59,"t":"2026-10-22T14:15:00Z","v":14740,"vw":35.58623},{"c":35.54,"h":35.6199,"l":35.51,"n":316,"o":35.6,"t":"2026-10-22T14:20:00Z","v":13686,"vw":35.563405},{"c":35.39,"h":35.52,"l":35.37,"n":228,"o":35.51,"t":"2026-10-22T14:25:00Z","v":9041,"vw":35.432451},{"c":35.41,"h":35.41,"l":35.31,"n":443,"o":35.39,"t":"2026-10-22T14:30:00Z","v":31239,"vw":35.386257},{"c":35.395,"h":35.425,"l":35.37,"n":139,"o":35.425,"t":"2026-10-22T14:35:00Z","v":4879,"vw":35.395339},{"c":35.535,"h":35.535,"l":35.395,"n":309,"o":35.395,"t":"2026-10-22T14:40:00Z","v":14668,"vw":35.483314},{"c":35.625,"h":35.625,"l":35.535,"n":374,"o":35.535,"t":"2026-10-22T14:45:00Z","v":16078,"vw":35.594389},{"c":35.67,"h":35.67,"l":35.59,"n":223,"o":35.6,"t":"2026-10-22T14:50:00Z","v":8742,"vw":35.632512},{"c":35.755,"h":35.76,"l":35.69,"n":189,"o":35.69,"t":"2026-10-22T14:55:00Z","v":6295,"vw":35.719304},{"c":35.76,"h":35.76,"l":35.69,"n":204,"o":35.73,"t":"2026-10-22T15:00:00Z","v":11109,"vw":35.715211},{"c":35.69,"h":35.76,"l":35.67,"n":271,"o":35.76,"t":"2026-10-22T15:05:00Z","v":11777,"vw":35.726323},{"c":35.85,"h":35.87,"l":35.7,"n":259,"o":35.7,"t":"2026-10-22T15:10:00Z","v":12304,"vw":35.774843},{"c":35.985,"h":35.99,"l":35.865,"n":296,"o":35.87,"t":"2026-10-22T15:15:00Z","v":15915,"vw":35.945967},{"c":36,"h":36.035,"l":35.99,"n":263,"o":36,"t":"2026-10-22T15:20:00Z","v":11001,"vw":36.008427},{"c":36.08,"h":36.09,"l":36,"n":245,"o":36.02,"t":"2026-10-22T15:25:00Z","v":10025,"vw":36.043725},{"c":36.165,"h":36.165,"l":36.07,"n":235,"o":36.07,"t":"2026-10-22T15:30:00Z","v":9876,"vw":36.111863},{"c":36.12,"h":36.22,"l":36.1,"n":280,"o":36.175,"t":"2026-10-22T15:35:00Z","v":12289,"vw":36.142978},{"c":36.14,"h":36.14,"l":36.08,"n":285,"o":36.13,"t":"2026-10-22T15:40:00Z","v":23885,"vw":36.099197},{"c":36.19,"h":36.235,"l":36.15,"n":209,"o":36.15,"t":"2026-10-22T15:45:00Z","v":7984,"vw":36.18342},{"c":36.095,"h":36.21,"l":36.09,"n":340,"o":36.19,"t":"2026-10-22T15:50:00Z","v":18400,"vw":36.16413},{"c":36.1399,"h":36.17,"l":36.11,"n":231,"o":36.11,"t":"2026-10-22T15:55:00Z","v":6753,"vw":36.150254},{"c":36.11,"h":36.16,"l":36.11,"n":187,"o":36.14,"t":"2026-10-22T16:00:00Z","v":8165,"vw":36.137943},{"c":36.17,"h":36.18,"l":36.1,"n":278,"o":36.13,"t":"2026-10-22T16:05:00Z","v":18579,"vw":36.155151},{"c":36.1875,"h":36.22,"l":36.18,"n":260,"o":36.18,"t":"2026-10-22T16:10:00Z","v":11764,"vw":36.198582},{"c":36.14,"h":36.25,"l":36.14,"n":217,"o":36.2,"t":"2026-10-22T16:15:00Z","v":10023,"vw":36.199996},{"c":36.15,"h":36.21,"l":36.135,"n":224,"o":36.17,"t":"2026-10-22T16:20:00Z","v":10941,"vw":36.177178},{"c":36.11,"h":36.135,"l":36.07,"n":260,"o":36.135,"t":"2026-10-22T16:25:00Z","v":13703,"vw":36.096331},{"c":36.14,"h":36.1525,"l":36.105,"n":163,"o":36.11,"t":"2026-10-22T16:30:00Z","v":5464,"vw":36.133632},{"c":36.045,"h":36.14,"l":36.03,"n":203,"o":36.14,"t":"2026-10-22T16:35:00Z","v":8878,"vw":36.073401},{"c":36.04,"h":36.04,"l":35.9901,"n":250,"o":36.04,"t":"2026-10-22T16:40:00Z","v":12074,"vw":36.018785},{"c":35.955,"h":36.07,"l":35.925,"n":321,"o":36.055,"t":"2026-10-22T16:45:00Z","v":18060,"vw":35.974017},{"c":36.07,"h":36.07,"l":35.96,"n":270,"o":35.96,"t":"2026-10-22T16:50:00Z","v":13125,"vw":36.025503},{"c":36.2,"h":36.2,"l":36.09,"n":258,"o":36.09,"t":"2026-10-22T16:55:00Z","v":14158,"vw":36.163946},{"c":36.08,"h":36.21,"l":36.08,"n":143,"o":36.1892,"t":"2026-10-22T17:00:00Z","v":7519,"vw":36.160044},{"c":36.195,"h":36.2,"l":36.08,"n":241,"o":36.1,"t":"2026-10-22T17:05:00Z","v":12706,"vw":36.151309},{"c":36.1601,"h":36.2,"l":36.15,"n":211,"o":36.185,"t":"2026-10-22T17:10:00Z","v":9081,"vw":36.174768},{"c":36.115,"h":36.2,"l":36.115,"n":307,"o":36.17,"t":"2026-10-22T17:15:00Z","v":17883,"vw":36.156217},{"c":36.125,"h":36.19,"l":36.115,"n":305,"o":36.125,"t":"2026-10-22T17:20:00Z","v":22184,"vw":36.147395},{"c":36.22,"h":36.22,"l":36.125,"n":270,"o":36.125,"t":"2026-10-22T17:25:00Z","v":13068,"vw":36.169135},{"c":36.28,"h":36.2897,"l":36.225,"n":222,"o":36.225,"t":"2026-10-22T17:30:00Z","v":7463,"vw":36.259005},{"c":36.28,"h":36.32,"l":36.25,"n":324,"o":36.28,"t":"2026-10-22T17:35:00Z","v":14770,"vw":36.276998},{"c":36.31,"h":36.31,"l":36.285,"n":165,"o":36.29,"t":"2026-10-22T17:40:00Z","v":6866,"vw":36.295122},{"c":36.3522,"h":36.4,"l":36.295,"n":339,"o":36.305,"t":"2026-10-22T17:45:00Z","v":20700,"vw":36.351454},{"c":36.42,"h":36.42,"l":36.35,"n":292,"o":36.35,"t":"2026-10-22T17:50:00Z","v":17259,"vw":36.387626},{"c":36.45,"h":36.46,"l":36.4,"n":280,"o":36.405,"t":"2026-10-22T17:55:00Z","v":12691,"vw":36.431135},{"c":36.36,"h":36.45,"l":36.35,"n":312,"o":36.45,"t":"2026-10-22T18:00:00Z","v":14616,"vw":36.389524},{"c":36.53,"h":36.5375,"l":36.355,"n":398,"o":36.355,"t":"2026-10-22T18:05:00Z","v":19396,"vw":36.485084},{"c":36.49,"h":36.54,"l":36.48,"n":246,"o":36.51,"t":"2026-10-22T18:10:00Z","v":11767,"vw":36.504994},{"c":36.56,"h":36.565,"l":36.48,"n":410,"o":36.49,"t":"2026-10-22T18:15:00Z","v":27507,"vw":36.519298},{"c":36.565,"h":36.57,"l":36.55,"n":230,"o":36.55,"t":"2026-10-22T18:20:00Z","v":10479,"vw":36.563471},{"c":36.62,"h":36.62,"l":36.545,"n":565,"o":36.57,"t":"2026-10-22T18:25:00Z","v":31702,"vw":36.575032},{"c":36.63,"h":36.645,"l":36.59,"n":340,"o":36.61,"t":"2026-10-22T18:30:00Z","v":18594,"vw":36.612556},{"c":36.605,"h":36.63,"l":36.58,"n":268,"o":36.63,"t":"2026-10-22T18:35:00Z","v":12316,"vw":36.611621},{"c":36.63,"h":36.63,"l":36.56,"n":341,"o":36.61,"t":"2026-10-22T18:40:00Z","v":16069,"vw":36.596011},{"c":36.595,"h":36.65,"l":36.59,"n":421,"o":36.625,"t":"2026-10-22T18:45:00Z","v":22865,"vw":36.620004},{"c":36.63,"h":36.64,"l":36.55,"n":431,"o":36.61,"t":"2026-10-22T18:50:00Z","v":21903,"vw":36.593427},{"c":36.635,"h":36.68,"l":36.635,"n":442,"o":36.64,"t":"2026-10-22T18:55:00Z","v":25761,"vw":36.66156},{"c":36.585,"h":36.635,"l":36.555,"n":435,"o":36.635,"t":"2026-10-22T19:00:00Z","v":24776,"vw":36.594432},{"c":36.68,"h":36.69,"l":36.595,"n":454,"o":36.599,"t":"2026-10-22T19:05:00Z","v":28147,"vw":36.627605},{"c":36.62,"h":36.68,"l":36.6,"n":461,"o":36.68,"t":"2026-10-22T19:10:00Z","v":24355,"vw":36.643293},{"c":36.565,"h":36.7,"l":36.565,"n":570,"o":36.62,"t":"2026-10-22T19:15:00Z","v":32944,"vw":36.644796},{"c":36.575,"h":36.61,"l":36.55,"n":475,"o":36.565,"t":"2026-10-22T19:20:00Z","v":21088,"vw":36.585614},{"c":36.55,"h":36.61,"l":36.54,"n":554,"o":36.5788,"t":"2026-10-22T19:25:00Z","v":29719,"vw":36.573959},{"c":36.58,"h":36.61,"l":36.54,"n":648,"o":36.54,"t":"2026-10-22T19:30:00Z","v":37476,"vw":36.580568},{"c":36.665,"h":36.67,"l":36.54,"n":896,"o":36.58,"t":"2026-10-22T19:35:00Z","v":74732,"vw":36.587631},{"c":36.61,"h":36.69,"l":36.58,"n":677,"o":36.67,"t":"2026-10-22T19:40:00Z","v":37194,"vw":36.632799},{"c":36.47,"h":36.62,"l":36.44,"n":774,"o":36.6,"t":"2026-10-22T19:45:00Z","v":48494,"vw":36.52407},{"c":36.71,"h":36.76,"l":36.48,"n":1517,"o":36.48,"t":"2026-10-22T19:50:00Z","v":124268,"vw":36.692019},{"c":36.8,"h":36.82,"l":36.69,"n":4105,"o":36.7,"t":"2026-10-22T19:55:00Z","v":342545,"vw":36.788854},{"c":36.81,"h":36.81,"l":36.75,"n":43,"o":36.81,"t":"2026-10-22T20:00:00Z","v":591829,"vw":36.809841},{"c":36.61,"h":36.76,"l":35.9,"n":87,"o":36.66,"t":"2026-10-23T13:30:00Z","v":20621,"vw":36.515783},{"c":36.55,"h":36.685,"l":36.365,"n":228,"o":36.46,"t":"2026-10-23T13:35:00Z","v":14537,"vw":36.491745},{"c":36.4,"h":36.51,"l":36.4,"n":86,"o":36.5,"t":"2026-10-23T13:40:00Z","v":4735,"vw":36.470093},{"c":36.405,"h":36.48,"l":36.405,"n":95,"o":36.45,"t":"2026-10-23T13:45:00Z","v":6159,"vw":36.451748},{"c":36.52,"h":36.55,"l":36.41,"n":207,"o":36.415,"t":"2026-10-23T13:50:00Z","v":13165,"vw":36.494646},{"c":36.58,"h":36.7,"l":36.53,"n":287,"o":36.55,"t":"2026-10-23T13:55:00Z","v":26610,"vw":36.634101},{"c":36.44,"h":36.7,"l":36.405,"n":146,"o":36.59,"t":"2026-10-23T14:00:00Z","v":10855,"vw":36.611516},{"c":36.535,"h":36.58,"l":36.38,"n":307,"o":36.4,"t":"2026-10-23T14:05:00Z","v":19741,"vw":36.487056},{"c":36.345,"h":36.535,"l":36.31,"n":173,"o":36.535,"t":"2026-10-23T14:10:00Z","v":18179,"vw":36.388073},{"c":36.235,"h":36.32,"l":36.215,"n":254,"o":36.32,"t":"2026-10-23T14:15:00Z","v":13301,"vw":36.266827},{"c":36.11,"h":36.2543,"l":36.07,"n":299,"o":36.235,"t":"2026-10-23T14:20:00Z","v":22116,"vw":36.132269},{"c":36.19,"h":36.23,"l":36.1175,"n":204,"o":36.13,"t":"2026-10-23T14:25:00Z","v":12236,"vw":36.158599},{"c":36.21,"h":36.3098,"l":36.17,"n":262,"o":36.19,"t":"2026-10-23T14:30:00Z","v":26574,"vw":36.277895},{"c":36.225,"h":36.24,"l":36.2,"n":145,"o":36.22,"t":"2026-10-23T14:35:00Z","v":7242,"vw":36.220068},{"c":36.28,"h":36.28,"l":36.23,"n":191,"o":36.25,"t":"2026-10-23T14:40:00Z","v":8363,"vw":36.250698},{"c":36.4,"h":36.42,"l":36.28,"n":180,"o":36.28,"t":"2026-10-23T14:45:00Z","v":9191,"vw":36.355364},{"c":36.56,"h":36.56,"l":36.405,"n":152,"o":36.405,"t":"2026-10-23T14:50:00Z","v":6732,"vw":36.475394},{"c":36.675,"h":36.73,"l":36.58,"n":298,"o":36.58,"t":"2026-10-23T14:55:00Z","v":26540,"vw":36.665698},{"c":36.68,"h":36.68,"l":36.61,"n":134,"o":36.65,"t":"2026-10-23T15:00:00Z","v":5729,"vw":36.639407},{"c":36.6,"h":36.69,"l":36.6,"n":188,"o":36.65,"t":"2026-10-23T15:05:00Z","v":7890,"vw":36.636158},{"c":36.73,"h":36.775,"l":36.62,"n":140,"o":36.62,"t":"2026-10-23T15:10:00Z","v":5856,"vw":36.705659},{"c":36.81,"h":36.82,"l":36.74,"n":220,"o":36.79,"t":"2026-10-23T15:15:00Z","v":24329,"vw":36.789874},{"c":36.795,"h":36.83,"l":36.74,"n":151,"o":36.785,"t":"2026-10-23T15:20:00Z","v":7148,"vw":36.796076},{"c":36.79,"h":36.85,"l":36.79,"n":145,"o":36.7904,"t":"2026-10-23T15:25:00Z","v":8364,"vw":36.802951},{"c":36.72,"h":36.77,"l":36.69,"n":217,"o":36.77,"t":"2026-10-23T15:30:00Z","v":12409,"vw":36.724625},{"c":36.67,"h":36.73,"l":36.645,"n":107,"o":36.73,"t":"2026-10-23T15:35:00Z","v":3836,"vw":36.6945},{"c":36.69,"h":36.74,"l":36.69,"n":76,"o":36.69,"t":"2026-10-23T15:40:00Z","v":2693,"vw":36.699302},{"c":36.71,"h":36.745,"l":36.7,"n":94,"o":36.72,"t":"2026-10-23T15:45:00Z","v":5401,"vw":36.720897},{"c":36.74,"h":36.765,"l":36.705,"n":244,"o":36.74,"t":"2026-10-23T15:50:00Z","v":14357,"vw":36.738031},{"c":36.72,"h":36.755,"l":36.685,"n":71,"o":36.755,"t":"2026-10-23T15:55:00Z","v":3080,"vw":36.706042},{"c":36.66,"h":36.71,"l":36.66,"n":76,"o":36.71,"t":"2026-10-23T16:00:00Z","v":3933,"vw":36.679471},{"c":36.67,"h":36.705,"l":36.65,"n":126,"o":36.65,"t":"2026-10-23T16:05:00Z","v":4873,"vw":36.682708},{"c":36.7099,"h":36.7099,"l":36.65,"n":117,"o":36.675,"t":"2026-10-23T16:10:00Z","v":18852,"vw":36.658196},{"c":36.705,"h":36.705,"l":36.65,"n":99,"o":36.6978,"t":"2026-10-23T16:15:00Z","v":9680,"vw":36.67845},{"c":36.67,"h":36.7,"l":36.66,"n":142,"o":36.67,"t":"2026-10-23T16:20:00Z","v":4844,"vw":36.671596},{"c":36.67,"h":36.705,"l":36.67,"n":106,"o":36.68,"t":"2026-10-23T16:25:00Z","v":4039,"vw":36.682},{"c":36.655,"h":36.66,"l":36.65,"n":93,"o":36.65,"t":"2026-10-23T16:30:00Z","v":2750,"vw":36.652825},{"c":36.69,"h":36.7,"l":36.65,"n":211,"o":36.66,"t":"2026-10-23T16:35:00Z","v":9659,"vw":36.678242},{"c":36.745,"h":36.75,"l":36.68,"n":139,"o":36.7,"t":"2026-10-23T16:40:00Z","v":8596,"vw":36.719318},{"c":36.69,"h":36.745,"l":36.675,"n":145,"o":36.745,"t":"2026-10-23T16:45:00Z","v":7814,"vw":36.719784},{"c":36.7,"h":36.725,"l":36.68,"n":111,"o":36.71,"t":"2026-10-23T16:50:00Z","v":5072,"vw":36.705524},{"c":36.69,"h":36.7051,"l":36.69,"n":162,"o":36.69,"t":"2026-10-23T16:55:00Z","v":7136,"vw":36.696453},{"c":36.74,"h":36.745,"l":36.71,"n":126,"o":36.71,"t":"2026-10-23T17:00:00Z","v":5808,"vw":36.724703},{"c":36.69,"h":36.745,"l":36.68,"n":283,"o":36.745,"t":"2026-10-23T17:05:00Z","v":13278,"vw":36.700652},{"c":36.65,"h":36.695,"l":36.64,"n":158,"o":36.68,"t":"2026-10-23T17:10:00Z","v":8381,"vw":36.668379},{"c":36.72,"h":36.725,"l":36.64,"n":214,"o":36.66,"t":"2026-10-23T17:15:00Z","v":12330,"vw":36.673308},{"c":36.695,"h":36.715,"l":36.66,"n":103,"o":36.715,"t":"2026-10-23T17:20:00Z","v":9819,"vw":36.686105},{"c":36.77,"h":36.77,"l":36.675,"n":188,"o":36.68,"t":"2026-10-23T17:25:00Z","v":10387,"vw":36.701691},{"c":36.77,"h":36.8,"l":36.75,"n":168,"o":36.78,"t":"2026-10-23T17:30:00Z","v":8938,"vw":36.776051},{"c":36.745,"h":36.77,"l":36.73,"n":142,"o":36.77,"t":"2026-10-23T17:35:00Z","v":5435,"vw":36.756828},{"c":36.76,"h":36.76,"l":36.715,"n":146,"o":36.73,"t":"2026-10-23T17:40:00Z","v":6676,"vw":36.735076},{"c":36.79,"h":36.805,"l":36.76,"n":150,"o":36.76,"t":"2026-10-23T17:45:00Z","v":8587,"vw":36.778456},{"c":36.85,"h":36.88,"l":36.78,"n":231,"o":36.79,"t":"2026-10-23T17:50:00Z","v":17624,"vw":36.84454},{"c":36.845,"h":36.895,"l":36.81,"n":329,"o":36.85,"t":"2026-10-23T17:55:00Z","v":26181,"vw":36.859668},{"c":36.88,"h":36.88,"l":36.84,"n":155,"o":36.84,"t":"2026-10-23T18:00:00Z","v":6972,"vw":36.856756},{"c":36.895,"h":36.92,"l":36.87,"n":214,"o":36.89,"t":"2026-10-23T18:05:00Z","v":10488,"vw":36.897594},{"c":36.9,"h":36.91,"l":36.87,"n":181,"o":36.9,"t":"2026-10-23T18:10:00Z","v":10867,"vw":36.895859},{"c":36.86,"h":36.925,"l":36.86,"n":203,"o":36.92,"t":"2026-10-23T18:15:00Z","v":10834,"vw":36.894288},{"c":36.905,"h":36.905,"l":36.85,"n":196,"o":36.85,"t":"2026-10-23T18:20:00Z","v":11192,"vw":36.880629},{"c":36.875,"h":36.905,"l":36.875,"n":215,"o":36.905,"t":"2026-10-23T18:25:00Z","v":11311,"vw":36.887559},{"c":36.91,"h":36.915,"l":36.865,"n":163,"o":36.885,"t":"2026-10-23T18:30:00Z","v":8449,"vw":36.886702},{"c":36.84,"h":36.9,"l":36.835,"n":538,"o":36.9,"t":"2026-10-23T18:35:00Z","v":44719,"vw":36.849032},{"c":36.84,"h":36.88,"l":36.815,"n":318,"o":36.85,"t":"2026-10-23T18:40:00Z","v":17765,"vw":36.850481},{"c":36.805,"h":36.875,"l":36.8,"n":623,"o":36.845,"t":"2026-10-23T18:45:00Z","v":77743,"vw":36.845438},{"c":36.8,"h":36.835,"l":36.79,"n":244,"o":36.81,"t":"2026-10-23T18:50:00Z","v":19726,"vw":36.817454},{"c":36.87,"h":36.885,"l":36.795,"n":510,"o":36.795,"t":"2026-10-23T18:55:00Z","v":45814,"vw":36.843169},{"c":36.88,"h":36.91,"l":36.85,"n":369,"o":36.87,"t":"2026-10-23T19:00:00Z","v":29219,"vw":36.880265},{"c":36.87,"h":36.905,"l":36.87,"n":205,"o":36.875,"t":"2026-10-23T19:05:00Z","v":10834,"vw":36.885065},{"c":36.965,"h":36.965,"l":36.87,"n":355,"o":36.87,"t":"2026-10-23T19:10:00Z","v":35544,"vw":36.924061},{"c":36.89,"h":36.98,"l":36.89,"n":291,"o":36.965,"t":"2026-10-23T19:15:00Z","v":21333,"vw":36.927739},{"c":36.94,"h":36.948,"l":36.885,"n":552,"o":36.885,"t":"2026-10-23T19:20:00Z","v":43920,"vw":36.904864},{"c":36.96,"h":36.96,"l":36.93,"n":261,"o":36.935,"t":"2026-10-23T19:25:00Z","v":13133,"vw":36.947416},{"c":36.95,"h":36.97,"l":36.93,"n":435,"o":36.95,"t":"2026-10-23T19:30:00Z","v":21226,"vw":36.948086},{"c":36.905,"h":36.96,"l":36.9,"n":397,"o":36.94,"t":"2026-10-23T19:35:00Z","v":20720,"vw":36.928886},{"c":36.91,"h":36.915,"l":36.905,"n":129,"o":36.905,"t":"2026-10-23T19:40:00Z","v":9538,"vw":36.910196}],"history":[{"c":49.13,"h":49.3868,"l":48.815,"n":20596,"o":48.87,"t":"2024-10-21T04:00:00Z","v":1570789,"vw":49.144189},{"c":48.78,"h":49.07,"l":48.43,"n":15178,"o":49,"t":"2024-10-22T04:00:00Z","v":1053511,"vw":48.767627},{"c":48.4,"h":48.98,"l":48.05,"n":16032,"o":48.68,"t":"2024-10-23T04:00:00Z","v":776019,"vw":48.394017},{"c":48.33,"h":49.01,"l":48.21,"n":13960,"o":48.54,"t":"2024-10-24T04:00:00Z","v":892064,"vw":48.427607},{"c":47.92,"h":48.58,"l":47.57,"n":14373,"o":48.41,"t":"2024-10-25T04:00:00Z","v":822782,"vw":47.955609},{"c":48.5,"h":48.88,"l":48.03,"n":15745,"o":48.17,"t":"2024-10-28T04:00:00Z","v":1934742,"vw":48.581756},{"c":50.52,"h":50.69,"l":48.59,"n":26527,"o":48.6,"t":"2024-10-29T04:00:00Z","v":1725835,"vw":50.323876},{"c":50.03,"h":50.675,"l":49.81,"n":17855,"o":50.44,"t":"2024-10-30T04:00:00Z","v":1039944,"vw":50.136027},{"c":48.88,"h":49.91,"l":48.86,"n":18326,"o":49.91,"t":"2024-10-31T04:00:00Z","v":1161053,"vw":49.146881},{"c":48.92,"h":49.44,"l":48.81,"n":15971,"o":48.91,"t":"2024-11-01T04:00:00Z","v":745601,"vw":49.039295},{"c":49.23,"h":49.49,"l":48.6038,"n":15777,"o":48.97,"t":"2024-11-04T05:00:00Z","v":1109583,"vw":49.152991},{"c":50.35,"h":50.39,"l":49.01,"n":14252,"o":49.17,"t":"2024-11-05T05:00:00Z","v":923589,"vw":50.139883},{"c":46.81,"h":51.2,"l":46.28,"n":57551,"o":50.49,"t":"2024-11-06T05:00:00Z","v":6182618,"vw":47.075131},{"c":47.455,"h":48.3,"l":46.78,"n":28578,"o":47.45,"t":"2024-11-07T05:00:00Z","v":2170128,"vw":47.574865},{"c":46.81,"h":47.69,"l":46.74,"n":32971,"o":47.54,"t":"2024-11-08T05:00:00Z","v":2716863,"vw":46.944507},{"c":48.12,"h":48.73,"l":46.73,"n":25425,"o":46.8,"t":"2024-11-11T05:00:00Z","v":1811732,"vw":48.068212},{"c":48.26,"h":48.48,"l":47.78,"n":24283,"o":48.14,"t":"2024-11-12T05:00:00Z","v":2592340,"vw":48.136645},{"c":47.35,"h":48.3,"l":47.29,"n":33365,"o":48.07,"t":"2024-11-13T05:00:00Z","v":2646098,"vw":47.616665},{"c":40.96,"h":44.63,"l":40.83,"n":78151,"o":43.1,"t":"2024-11-14T05:00:00Z","v":9894836,"vw":42.128118},{"c":41.27,"h":41.74,"l":40.11,"n":46388,"o":41.24,"t":"2024-11-15T05:00:00Z","v":4176228,"vw":40.85662},{"c":41.12,"h":42.1529,"l":41.03,"n":30163,"o":41.6,"t":"2024-11-18T05:00:00Z","v":3532978,"vw":41.370319},{"c":40.74,"h":41.88,"l":40.45,"n":26045,"o":40.9,"t":"2024-11-19T05:00:00Z","v":2597601,"vw":40.835527},{"c":40.22,"h":41.66,"l":39.91,"n":26998,"o":40.72,"t":"2024-11-20T05:00:00Z","v":2887931,"vw":40.236851},{"c":40.79,"h":41.2,"l":40.06,"n":30217,"o":40.36,"t":"2024-11-21T05:00:00Z","v":3007101,"vw":40.81403},{"c":40.96,"h":41.5,"l":40.66,"n":36386,"o":40.9,"t":"2024-11-22T05:00:00Z","v":3802873,"vw":41.045895},{"c":41.22,"h":41.9,"l":41.075,"n":29696,"o":41.15,"t":"2024-11-25T05:00:00Z","v":3528621,"vw":41.381422},{"c":41.64,"h":42.28,"l":41.34,"n":27332,"o":41.6,"t":"2024-11-26T05:00:00Z","v":1976712,"vw":41.729274},{"c":41.47,"h":42.2,"l":41.43,"n":25506,"o":41.64,"t":"2024-11-27T05:00:00Z","v":1710542,"vw":41.702508},{"c":41.51,"h":41.97,"l":41.45,"n":14230,"o":41.58,"t":"2024-11-29T05:00:00Z","v":1335703,"vw":41.645876},{"c":41.77,"h":41.85,"l":40.56,"n":26707,"o":41.33,"t":"2024-12-02T05:00:00Z","v":2199956,"vw":41.420593},{"c":42.34,"h":42.66,"l":41.56,"n":32364,"o":41.8,"t":"2024-12-03T05:00:00Z","v":2612559,"vw":42.25173},{"c":42.8,"h":42.935,"l":42.335,"n":23878,"o":42.6,"t":"2024-12-04T05:00:00Z","v":1649375,"vw":42.705834},{"c":42.94,"h":43.5,"l":42.53,"n":35396,"o":42.53,"t":"2024-12-05T05:00:00Z","v":3032437,"vw":43.020789},{"c":42.69,"h":43.27,"l":42.45,"n":27189,"o":43.11,"t":"2024-12-06T05:00:00Z","v":1811260,"vw":42.802944},{"c":42.3,"h":43.04,"l":42.02,"n":21377,"o":42.71,"t":"2024-12-09T05:00:00Z","v":1822621,"vw":42.351608},{"c":42.41,"h":42.58,"l":41.93,"n":20773,"o":42.3,"t":"2024-12-10T05:00:00Z","v":1464274,"vw":42.363611},{"c":42.24,"h":42.83,"l":42.0358,"n":23208,"o":42.39,"t":"2024-12-11T05:00:00Z","v":1800482,"vw":42.357074},{"c":41.75,"h":42.45,"l":41.54,"n":19440,"o":42.16,"t":"2024-12-12T05:00:00Z","v":1432983,"vw":41.798203},{"c":42.04,"h":42.21,"l":41.19,"n":20352,"o":41.65,"t":"2024-12-13T05:00:00Z","v":1464536,"vw":41.935797},{"c":41.54,"h":42.645,"l":41.37,"n":22700,"o":42.02,"t":"2024-12-16T05:00:00Z","v":1809317,"vw":41.880586},{"c":41.49,"h":41.81,"l":40.98,"n":29923,"o":41.26,"t":"2024-12-17T05:00:00Z","v":2486253,"vw":41.53401},{"c":40.77,"h":42.07,"l":40.65,"n":26144,"o":41.45,"t":"2024-12-18T05:00:00Z","v":1773073,"vw":41.280362},{"c":40.3,"h":41.52,"l":40.03,"n":23987,"o":40.83,"t":"2024-12-19T05:00:00Z","v":2170465,"vw":40.493336},{"c":40.2,"h":40.81,"l":39.714,"n":24402,"o":40.01,"t":"2024-12-20T05:00:00Z","v":4403491,"vw":40.219664},{"c":39.83,"h":40.1,"l":39.43,"n":19941,"o":39.93,"t":"2024-12-23T05:00:00Z","v":1519885,"vw":39.732299},{"c":39.9,"h":39.91,"l":39.19,"n":7442,"o":39.66,"t":"2024-12-24T05:00:00Z","v":454629,"vw":39.769197},{"c":40.22,"h":40.26,"l":39.643,"n":11565,"o":39.91,"t":"2024-12-26T05:00:00Z","v":947157,"vw":40.128126},{"c":39.83,"h":40.39,"l":39.55,"n":14010,"o":39.97,"t":"2024-12-27T05:00:00Z","v":743606,"vw":39.842996},{"c":39.8,"h":39.88,"l":39.34,"n":15994,"o":39.52,"t":"2024-12-30T05:00:00Z","v":887306,"vw":39.698298},{"c":39.84,"h":40.07,"l":39.57,"n":13521,"o":39.87,"t":"2024-12-31T05:00:00Z","v":1218271,"vw":39.809637},{"c":39.88,"h":40.68,"l":39.73,"n":19319,"o":40.1,"t":"2025-01-02T05:00:00Z","v":1053537,"vw":40.050926},{"c":40.23,"h":40.4,"l":39.63,"n":16288,"o":39.94,"t":"2025-01-03T05:00:00Z","v":1055071,"vw":40.168877},{"c":39.54,"h":40.13,"l":39.42,"n":25224,"o":39.97,"t":"2025-01-06T05:00:00Z","v":2079678,"vw":39.67618},{"c":39.53,"h":39.75,"l":39.33,"n":21739,"o":39.5,"t":"2025-01-07T05:00:00Z","v":1382325,"vw":39.529417},{"c":39.92,"h":40,"l":39.3701,"n":19999,"o":39.49,"t":"2025-01-08T05:00:00Z","v":1601134,"vw":39.796639},{"c":41.02,"h":41.4,"l":39.475,"n":33029,"o":39.57,"t":"2025-01-10T05:00:00Z","v":2534049,"vw":40.57706},{"c":41.8,"h":41.87,"l":40.785,"n":20873,"o":40.92,"t":"2025-01-13T05:00:00Z","v":1332872,"vw":41.610918},{"c":41.81,"h":41.97,"l":41.18,"n":16753,"o":41.8,"t":"2025-01-14T05:00:00Z","v":1187620,"vw":41.69127},{"c":41.88,"h":42.72,"l":41.75,"n":19165,"o":42.59,"t":"2025-01-15T05:00:00Z","v":1141026,"vw":42.0176},{"c":42.34,"h":42.72,"l":41.78,"n":18701,"o":41.78,"t":"2025-01-16T05:00:00Z","v":1187341,"vw":42.340712},{"c":42.58,"h":42.85,"l":42.35,"n":20103,"o":42.63,"t":"2025-01-17T05:00:00Z","v":1259602,"vw":42.621093},{"c":42.31,"h":42.98,"l":42.02,"n":26551,"o":42.61,"t":"2025-01-21T05:00:00Z","v":2064713,"vw":42.317489},{"c":41.78,"h":42.61,"l":41.74,"n":24594,"o":42.29,"t":"2025-01-22T05:00:00Z","v":1483341,"vw":41.943906},{"c":39.38,"h":41.89,"l":39.13,"n":44606,"o":41.73,"t":"2025-01-23T05:00:00Z","v":4816446,"vw":39.642423},{"c":38.37,"h":39.51,"l":37.51,"n":66810,"o":39.44,"t":"2025-01-24T05:00:00Z","v":8226223,"vw":37.977436},{"c":38.59,"h":39.01,"l":38.05,"n":48354,"o":38.4,"t":"2025-01-27T05:00:00Z","v":3944476,"vw":38.443925},{"c":38.77,"h":39.06,"l":38.14,"n":44905,"o":38.79,"t":"2025-01-28T05:00:00Z","v":4097544,"vw":38.570468},{"c":37.67,"h":38.78,"l":37.54,"n":52224,"o":38.47,"t":"2025-01-29T05:00:00Z","v":4643762,"vw":37.925621},{"c":36.57,"h":37.04,"l":31.09,"n":145601,"o":36.09,"t":"2025-01-30T05:00:00Z","v":17491078,"vw":34.655229},{"c":36.8,"h":37.34,"l":35.87,"n":64458,"o":36.47,"t":"2025-01-31T05:00:00Z","v":6061772,"vw":36.785692},{"c":34.21,"h":35.76,"l":33.47,"n":75138,"o":35.57,"t":"2025-02-03T05:00:00Z","v":8564173,"vw":34.162524},{"c":34.54,"h":35.05,"l":33.83,"n":44315,"o":34.28,"t":"2025-02-04T05:00:00Z","v":4431440,"vw":34.341351},{"c":34.09,"h":34.79,"l":33.675,"n":36673,"o":34.79,"t":"2025-02-05T05:00:00Z","v":2904757,"vw":34.169541},{"c":33.78,"h":34.22,"l":33.22,"n":34887,"o":33.54,"t":"2025-02-06T05:00:00Z","v":2716941,"vw":33.846009},{"c":33.4,"h":33.55,"l":32.55,"n":39141,"o":33.28,"t":"2025-02-07T05:00:00Z","v":4296639,"vw":33.253544},{"c":33.22,"h":33.51,"l":32.94,"n":38673,"o":33.51,"t":"2025-02-10T05:00:00Z","v":3930474,"vw":33.292286},{"c":32.25,"h":33.16,"l":32.03,"n":27410,"o":33.16,"t":"2025-02-11T05:00:00Z","v":2407432,"vw":32.361307},{"c":31.45,"h":32.38,"l":31.35,"n":25557,"o":31.845,"t":"2025-02-12T05:00:00Z","v":2411478,"vw":31.81067},{"c":30.78,"h":31.71,"l":30.745,"n":28308,"o":31.55,"t":"2025-02-13T05:00:00Z","v":2558023,"vw":31.068172},{"c":30.6,"h":31.09,"l":30.42,"n":36416,"o":30.75,"t":"2025-02-14T05:00:00Z","v":3354874,"vw":30.614025},{"c":30.53,"h":31.4575,"l":30.46,"n":28707,"o":30.72,"t":"2025-02-18T05:00:00Z","v":2532855,"vw":30.735586},{"c":30.52,"h":30.63,"l":30.13,"n":23281,"o":30.14,"t":"2025-02-19T05:00:00Z","v":1792623,"vw":30.45511},{"c":29.96,"h":30.67,"l":29.95,"n":26659,"o":30.4,"t":"2025-02-20T05:00:00Z","v":2024265,"vw":30.15035},{"c":29.93,"h":30.135,"l":29.23,"n":35679,"o":29.95,"t":"2025-02-21T05:00:00Z","v":3064442,"vw":29.697459},{"c":30.02,"h":30.52,"l":29.77,"n":30710,"o":29.92,"t":"2025-02-24T05:00:00Z","v":2500501,"vw":30.042567},{"c":30.14,"h":30.54,"l":29.77,"n":38516,"o":29.93,"t":"2025-02-25T05:00:00Z","v":2998645,"vw":30.265607},{"c":29.64,"h":30.58,"l":29.56,"n":20329,"o":30.07,"t":"2025-02-26T05:00:00Z","v":1549973,"vw":29.9123},{"c":29.71,"h":29.84,"l":29.2,"n":37230,"o":29.76,"t":"2025-02-27T05:00:00Z","v":3836526,"vw":29.5734},{"c":29.19,"h":29.79,"l":28.975,"n":26689,"o":29.59,"t":"2025-02-28T05:00:00Z","v":4336199,"vw":29.188499},{"c":28.26,"h":29.2,"l":28.17,"n":42352,"o":29.16,"t":"2025-03-03T05:00:00Z","v":5329937,"vw":28.733737},{"c":29.13,"h":29.88,"l":28.4,"n":41910,"o":28.4,"t":"2025-03-04T05:00:00Z","v":3700407,"vw":29.29903},{"c":28.94,"h":29.39,"l":28.64,"n":26338,"o":29.13,"t":"2025-03-05T05:00:00Z","v":2181096,"vw":28.970115},{"c":28.57,"h":29.03,"l":28.37,"n":23437,"o":28.63,"t":"2025-03-06T05:00:00Z","v":1781320,"vw":28.601134},{"c":30.02,"h":30.4,"l":28.5,"n":41126,"o":28.5,"t":"2025-03-07T05:00:00Z","v":4030057,"vw":29.814695},{"c":30.01,"h":30.595,"l":29.77,"n":38850,"o":29.86,"t":"2025-03-10T04:00:00Z","v":2982473,"vw":30.11572},{"c":29.33,"h":30.21,"l":29.2,"n":24349,"o":30,"t":"2025-03-11T04:00:00Z","v":2222175,"vw":29.421625},{"c":28.69,"h":29.5388,"l":28.61,"n":23640,"o":29.5,"t":"2025-03-12T04:00:00Z","v":1690520,"vw":28.815721},{"c":28.69,"h":28.89,"l":28.43,"n":28037,"o":28.46,"t":"2025-03-13T04:00:00Z","v":2185979,"vw":28.662507},{"c":29.12,"h":29.26,"l":28.8309,"n":22371,"o":28.88,"t":"2025-03-14T04:00:00Z","v":1693996,"vw":29.081198},{"c":29.44,"h":29.76,"l":29.25,"n":21532,"o":29.25,"t":"2025-03-17T04:00:00Z","v":1546720,"vw":29.490897},{"c":29.72,"h":29.74,"l":29.06,"n":23249,"o":29.28,"t":"2025-03-18T04:00:00Z","v":1797035,"vw":29.575576},{"c":30.35,"h":30.46,"l":29.77,"n":31461,"o":29.77,"t":"2025-03-19T04:00:00Z","v":2902758,"vw":30.259024},{"c":29.26,"h":30.01,"l":29,"n":35922,"o":29.745,"t":"2025-03-20T04:00:00Z","v":4203513,"vw":29.297576},{"c":29.04,"h":29.34,"l":28.71,"n":28546,"o":29.05,"t":"2025-03-21T04:00:00Z","v":4631785,"vw":29.05319},{"c":29.37,"h":29.49,"l":29.1,"n":23666,"o":29.27,"t":"2025-03-24T04:00:00Z","v":1952649,"vw":29.312522},{"c":29.44,"h":29.835,"l":29.02,"n":21143,"o":29.5,"t":"2025-03-25T04:00:00Z","v":2035765,"vw":29.35872},{"c":29.33,"h":29.59,"l":29.14,"n":18236,"o":29.44,"t":"2025-03-26T04:00:00Z","v":1190584,"vw":29.349104},{"c":29.5,"h":29.81,"l":29.34,"n":18952,"o":29.49,"t":"2025-03-27T04:00:00Z","v":1391131,"vw":29.51396},{"c":29.15,"h":29.63,"l":29.12,"n":15991,"o":29.42,"t":"2025-03-28T04:00:00Z","v":1151746,"vw":29.265437},{"c":29.25,"h":29.48,"l":28.65,"n":16655,"o":28.99,"t":"2025-03-31T04:00:00Z","v":1505279,"vw":29.228958},{"c":29.55,"h":29.59,"l":28.9519,"n":21779,"o":29.25,"t":"2025-04-01T04:00:00Z","v":1572306,"vw":29.428607},{"c":30.825,"h":30.89,"l":28.84,"n":43714,"o":29.32,"t":"2025-04-02T04:00:00Z","v":3893184,"vw":30.506298},{"c":30.01,"h":30.795,"l":29.85,"n":32962,"o":30.47,"t":"2025-04-03T04:00:00Z","v":3185783,"vw":30.116875},{"c":29.1,"h":30.425,"l":28.73,"n":37343,"o":28.92,"t":"2025-04-04T04:00:00Z","v":2658651,"vw":29.465675},{"c":28.21,"h":29.14,"l":27.27,"n":31923,"o":28.05,"t":"2025-04-07T04:00:00Z","v":2890885,"vw":28.229801},{"c":28.01,"h":29.94,"l":27.83,"n":34398,"o":28.93,"t":"2025-04-08T04:00:00Z","v":2816973,"vw":28.287691},{"c":29.87,"h":29.9,"l":27.3,"n":34635,"o":27.79,"t":"2025-04-09T04:00:00Z","v":2819385,"vw":29.270178},{"c":29.26,"h":29.79,"l":28.41,"n":37562,"o":29.51,"t":"2025-04-10T04:00:00Z","v":2647763,"vw":29.149417},{"c":30.19,"h":30.4612,"l":29.05,"n":27543,"o":29.44,"t":"2025-04-11T04:00:00Z","v":1957713,"vw":30.103989},{"c":30.42,"h":30.5,"l":29.85,"n":20562,"o":30.29,"t":"2025-04-14T04:00:00Z","v":1423729,"vw":30.291146},{"c":29.98,"h":30.55,"l":29.92,"n":19298,"o":30.44,"t":"2025-04-15T04:00:00Z","v":1159885,"vw":30.074275},{"c":29.85,"h":30.43,"l":29.56,"n":18051,"o":29.92,"t":"2025-04-16T04:00:00Z","v":1137965,"vw":29.867161},{"c":30.22,"h":30.365,"l":29.805,"n":16790,"o":30.05,"t":"2025-04-17T04:00:00Z","v":1045092,"vw":30.161207},{"c":30,"h":30.23,"l":29.64,"n":18617,"o":30.23,"t":"2025-04-21T04:00:00Z","v":1210546,"vw":29.949172},{"c":30.65,"h":30.805,"l":30.15,"n":18318,"o":30.29,"t":"2025-04-22T04:00:00Z","v":1419098,"vw":30.534565},{"c":30.92,"h":31.3,"l":30.53,"n":25813,"o":31.12,"t":"2025-04-23T04:00:00Z","v":2057243,"vw":30.932351},{"c":31.5,"h":31.58,"l":30.7,"n":20531,"o":31.1,"t":"2025-04-24T04:00:00Z","v":1299926,"vw":31.347727},{"c":31.21,"h":31.51,"l":30.855,"n":15512,"o":31.38,"t":"2025-04-25T04:00:00Z","v":1017832,"vw":31.149948},{"c":31.2,"h":31.6,"l":30.74,"n":22210,"o":31.28,"t":"2025-04-28T04:00:00Z","v":2170921,"vw":31.071657},{"c":31.27,"h":31.41,"l":30.85,"n":23817,"o":31.21,"t":"2025-04-29T04:00:00Z","v":1468946,"vw":31.187321},{"c":31.19,"h":31.22,"l":30.43,"n":20314,"o":31.03,"t":"2025-04-30T04:00:00Z","v":1783976,"vw":30.966006},{"c":31.21,"h":31.385,"l":30.74,"n":18650,"o":31.22,"t":"2025-05-01T04:00:00Z","v":1153150,"vw":31.223097},{"c":30.98,"h":31.63,"l":30.94,"n":22538,"o":31.52,"t":"2025-05-02T04:00:00Z","v":1589091,"vw":31.108795},{"c":30.58,"h":31.08,"l":30.53,"n":21109,"o":30.9,"t":"2025-05-05T04:00:00Z","v":1579180,"vw":30.654906},{"c":30.57,"h":30.9825,"l":30.32,"n":25488,"o":30.58,"t":"2025-05-06T04:00:00Z","v":2322435,"vw":30.64209},{"c":30.88,"h":30.94,"l":30.19,"n":36655,"o":30.63,"t":"2025-05-07T04:00:00Z","v":3203722,"vw":30.654454},{"c":34.88,"h":35.335,"l":33.1,"n":71487,"o":34.27,"t":"2025-05-08T04:00:00Z","v":6569631,"vw":34.703178},{"c":35.44,"h":35.72,"l":34.28,"n":56272,"o":34.94,"t":"2025-05-09T04:00:00Z","v":5314938,"vw":35.235389},{"c":34.99,"h":36.12,"l":34.935,"n":46612,"o":36.03,"t":"2025-05-12T04:00:00Z","v":5168675,"vw":35.325773},{"c":35.04,"h":35.32,"l":34.69,"n":35347,"o":35,"t":"2025-05-13T04:00:00Z","v":2786126,"vw":35.030177},{"c":34.74,"h":35.39,"l":34.64,"n":31709,"o":35.04,"t":"2025-05-14T04:00:00Z","v":2498254,"vw":34.920317},{"c":35.18,"h":35.52,"l":34.68,"n":26000,"o":34.88,"t":"2025-05-15T04:00:00Z","v":1785827,"vw":35.215768},{"c":35.37,"h":35.455,"l":34.84,"n":20675,"o":35.13,"t":"2025-05-16T04:00:00Z","v":1709154,"vw":35.320317},{"c":35.27,"h":35.34,"l":34.66,"n":16549,"o":34.93,"t":"2025-05-19T04:00:00Z","v":1317123,"vw":35.201285},{"c":35.45,"h":35.76,"l":35.145,"n":22112,"o":35.24,"t":"2025-05-20T04:00:00Z","v":1538797,"vw":35.481315},{"c":35.6,"h":35.63,"l":35.2,"n":24338,"o":35.3,"t":"2025-05-21T04:00:00Z","v":2498838,"vw":35.462811},{"c":35.45,"h":35.81,"l":35.21,"n":28618,"o":35.66,"t":"2025-05-22T04:00:00Z","v":2460694,"vw":35.438043},{"c":35.42,"h":35.55,"l":34.78,"n":23290,"o":34.98,"t":"2025-05-23T04:00:00Z","v":2024442,"vw":35.349641},{"c":36.2,"h":36.245,"l":34.83,"n":28457,"o":35.67,"t":"2025-05-27T04:00:00Z","v":2105134,"vw":35.905787},{"c":35.62,"h":36.365,"l":35.52,"n":23134,"o":36.24,"t":"2025-05-28T04:00:00Z","v":1994827,"vw":35.746452},{"c":35.1,"h":35.72,"l":35.08,"n":25983,"o":35.62,"t":"2025-05-29T04:00:00Z","v":2100397,"vw":35.310392},{"c":34.94,"h":35.1,"l":34.46,"n":24623,"o":35.1,"t":"2025-05-30T04:00:00Z","v":2683944,"vw":34.906622},{"c":34.53,"h":34.94,"l":34.12,"n":28023,"o":34.75,"t":"2025-06-02T04:00:00Z","v":2130816,"vw":34.431591},{"c":35.08,"h":35.17,"l":34.01,"n":22925,"o":34.24,"t":"2025-06-03T04:00:00Z","v":1909058,"vw":34.849609},{"c":35.32,"h":35.69,"l":34.96,"n":22545,"o":35.2,"t":"2025-06-04T04:00:00Z","v":1811489,"vw":35.376808},{"c":35.22,"h":35.51,"l":34.94,"n":23034,"o":35.39,"t":"2025-06-05T04:00:00Z","v":1738887,"vw":35.224765},{"c":35.59,"h":35.97,"l":35.4,"n":23789,"o":35.465,"t":"2025-06-06T04:00:00Z","v":1604350,"vw":35.597051},{"c":35.27,"h":35.95,"l":34.88,"n":28068,"o":35.8,"t":"2025-06-09T04:00:00Z","v":1966917,"vw":35.269657},{"c":35.46,"h":35.635,"l":35.01,"n":25776,"o":35.24,"t":"2025-06-10T04:00:00Z","v":2090922,"vw":35.467514},{"c":35.63,"h":35.76,"l":35.15,"n":24218,"o":35.46,"t":"2025-06-11T04:00:00Z","v":2229843,"vw":35.574922},{"c":36.25,"h":36.35,"l":35.51,"n":24946,"o":35.59,"t":"2025-06-12T04:00:00Z","v":1940733,"vw":36.169569},{"c":36.06,"h":36.55,"l":35.82,"n":24345,"o":35.82,"t":"2025-06-13T04:00:00Z","v":1913100,"vw":36.07452},{"c":35.96,"h":36.23,"l":35.68,"n":21020,"o":36.15,"t":"2025-06-16T04:00:00Z","v":1496351,"vw":35.942694},{"c":35.685,"h":35.9,"l":35.28,"n":21699,"o":35.61,"t":"2025-06-17T04:00:00Z","v":1538551,"vw":35.729755},{"c":35.51,"h":35.85,"l":35.28,"n":19988,"o":35.66,"t":"2025-06-18T04:00:00Z","v":1422461,"vw":35.551865},{"c":35.19,"h":35.7,"l":34.83,"n":21541,"o":35.62,"t":"2025-06-20T04:00:00Z","v":4048929,"vw":35.214534},{"c":35.39,"h":35.45,"l":35.03,"n":22057,"o":35.21,"t":"2025-06-23T04:00:00Z","v":1248350,"vw":35.32205},{"c":35.73,"h":35.78,"l":35.22,"n":20256,"o":35.22,"t":"2025-06-24T04:00:00Z","v":1450826,"vw":35.665418},{"c":35.99,"h":36.67,"l":35.345,"n":38114,"o":36,"t":"2025-06-25T04:00:00Z","v":2858244,"vw":36.165732},{"c":36.05,"h":36.54,"l":35.74,"n":32126,"o":36.25,"t":"2025-06-26T04:00:00Z","v":2217606,"vw":36.052144},{"c":35.64,"h":36.23,"l":35.55,"n":25034,"o":36.22,"t":"2025-06-27T04:00:00Z","v":2886101,"vw":35.707586},{"c":35.96,"h":36.02,"l":35.53,"n":17071,"o":35.78,"t":"2025-06-30T04:00:00Z","v":1511053,"vw":35.916395},{"c":36.1,"h":36.415,"l":35.635,"n":21092,"o":35.95,"t":"2025-07-01T04:00:00Z","v":1481303,"vw":36.088417},{"c":36.6,"h":36.75,"l":35.765,"n":23243,"o":36.1,"t":"2025-07-02T04:00:00Z","v":1467747,"vw":36.475221},{"c":36.6,"h":36.99,"l":36.58,"n":16818,"o":36.7,"t":"2025-07-03T04:00:00Z","v":1552388,"vw":36.73181},{"c":36.4,"h":36.82,"l":36.27,"n":18812,"o":36.43,"t":"2025-07-07T04:00:00Z","v":1075574,"vw":36.465671},{"c":36.37,"h":36.88,"l":36.25,"n":27734,"o":36.26,"t":"2025-07-08T04:00:00Z","v":2760881,"vw":36.565646},{"c":36.31,"h":36.685,"l":35.89,"n":19129,"o":36.52,"t":"2025-07-09T04:00:00Z","v":1511021,"vw":36.144489},{"c":36.52,"h":36.9,"l":36.2,"n":18147,"o":36.23,"t":"2025-07-10T04:00:00Z","v":1216789,"vw":36.591533},{"c":36.59,"h":36.66,"l":36.2,"n":21621,"o":36.43,"t":"2025-07-11T04:00:00Z","v":1672690,"vw":36.468915},{"c":37.24,"h":37.345,"l":36.34,"n":25820,"o":36.5,"t":"2025-07-14T04:00:00Z","v":1471885,"vw":37.151004},{"c":36.66,"h":37.46,"l":36.635,"n":20229,"o":37.22,"t":"2025-07-15T04:00:00Z","v":1553836,"vw":36.795416},{"c":37.14,"h":37.19,"l":36.48,"n":23598,"o":36.71,"t":"2025-07-16T04:00:00Z","v":1408706,"vw":36.908997},{"c":38.02,"h":38.14,"l":37.315,"n":27700,"o":37.36,"t":"2025-07-17T04:00:00Z","v":1842365,"vw":37.953476},{"c":38.17,"h":38.47,"l":37.96,"n":26560,"o":38.22,"t":"2025-07-18T04:00:00Z","v":1709457,"vw":38.229339},{"c":37.91,"h":38.35,"l":37.8,"n":22925,"o":38.17,"t":"2025-07-21T04:00:00Z","v":1854305,"vw":38.001574},{"c":38.11,"h":38.455,"l":37.87,"n":20422,"o":37.96,"t":"2025-07-22T04:00:00Z","v":1734593,"vw":38.193832},{"c":38.335,"h":38.58,"l":38.115,"n":20190,"o":38.25,"t":"2025-07-23T04:00:00Z","v":1321904,"vw":38.314012},{"c":38.27,"h":38.6,"l":38.175,"n":23122,"o":38.39,"t":"2025-07-24T04:00:00Z","v":1333653,"vw":38.325183},{"c":38.3,"h":38.51,"l":38.115,"n":25043,"o":38.41,"t":"2025-07-25T04:00:00Z","v":1463976,"vw":38.336113},{"c":37.56,"h":38.34,"l":37.48,"n":24687,"o":38.3,"t":"2025-07-28T04:00:00Z","v":1711038,"vw":37.625091},{"c":37.54,"h":37.855,"l":37.375,"n":23881,"o":37.56,"t":"2025-07-29T04:00:00Z","v":1492734,"vw":37.578837},{"c":37.14,"h":37.71,"l":37.08,"n":28447,"o":37.54,"t":"2025-07-30T04:00:00Z","v":1867326,"vw":37.348356},{"c":36.74,"h":38.655,"l":36.43,"n":46436,"o":38.24,"t":"2025-07-31T04:00:00Z","v":3915172,"vw":37.234495},{"c":35.88,"h":37.13,"l":35.505,"n":39725,"o":37.02,"t":"2025-08-01T04:00:00Z","v":2565053,"vw":36.00963},{"c":36.55,"h":36.565,"l":35.615,"n":28539,"o":35.72,"t":"2025-08-04T04:00:00Z","v":2225599,"vw":36.31508},{"c":37.37,"h":37.47,"l":36.87,"n":33090,"o":36.87,"t":"2025-08-05T04:00:00Z","v":2204351,"vw":37.306349},{"c":37.27,"h":37.715,"l":37.1,"n":26376,"o":37.31,"t":"2025-08-06T04:00:00Z","v":3141909,"vw":37.29942},{"c":37.24,"h":37.88,"l":36.79,"n":25218,"o":37.5,"t":"2025-08-07T04:00:00Z","v":2036444,"vw":37.114666},{"c":36.87,"h":37.68,"l":36.815,"n":25261,"o":37.39,"t":"2025-08-08T04:00:00Z","v":1692464,"vw":37.105922},{"c":36.82,"h":37.31,"l":36.75,"n":22277,"o":36.91,"t":"2025-08-11T04:00:00Z","v":1406808,"vw":36.882769},{"c":36.74,"h":36.87,"l":36.3,"n":22098,"o":36.8,"t":"2025-08-12T04:00:00Z","v":1852736,"vw":36.637681},{"c":37.13,"h":37.21,"l":36.57,"n":20036,"o":36.74,"t":"2025-08-13T04:00:00Z","v":1339103,"vw":36.999983},{"c":35.86,"h":37.02,"l":35.8,"n":22477,"o":36.89,"t":"2025-08-14T04:00:00Z","v":1725041,"vw":36.022522},{"c":35.8,"h":35.935,"l":35.17,"n":36342,"o":35.71,"t":"2025-08-15T04:00:00Z","v":2527927,"vw":35.747398},{"c":35.61,"h":36.13,"l":35.44,"n":22722,"o":35.89,"t":"2025-08-18T04:00:00Z","v":1588347,"vw":35.622843},{"c":35.94,"h":36.38,"l":35.701,"n":26168,"o":35.87,"t":"2025-08-19T04:00:00Z","v":1836242,"vw":35.9442},{"c":35.66,"h":36.84,"l":35.54,"n":21535,"o":36.03,"t":"2025-08-20T04:00:00Z","v":1765371,"vw":35.738562},{"c":35.81,"h":35.835,"l":35.28,"n":17287,"o":35.46,"t":"2025-08-21T04:00:00Z","v":1226678,"vw":35.687955},{"c":36.82,"h":36.975,"l":35.93,"n":22864,"o":36,"t":"2025-08-22T04:00:00Z","v":1374948,"vw":36.686594},{"c":36.34,"h":36.97,"l":36.29,"n":19584,"o":36.76,"t":"2025-08-25T04:00:00Z","v":1099681,"vw":36.421942},{"c":36.81,"h":36.85,"l":36.22,"n":22691,"o":36.24,"t":"2025-08-26T04:00:00Z","v":2041551,"vw":36.691253},{"c":36.98,"h":37.17,"l":36.72,"n":25408,"o":36.91,"t":"2025-08-27T04:00:00Z","v":2528769,"vw":36.957395},{"c":36.91,"h":36.97,"l":36.36,"n":25028,"o":36.91,"t":"2025-08-28T04:00:00Z","v":2372721,"vw":36.68159},{"c":36.42,"h":37.09,"l":36.2,"n":25725,"o":36.91,"t":"2025-08-29T04:00:00Z","v":2743975,"vw":36.455847},{"c":36.42,"h":36.64,"l":36,"n":23887,"o":36.37,"t":"2025-09-02T04:00:00Z","v":1693564,"vw":36.399645},{"c":35.96,"h":36.42,"l":35.515,"n":23204,"o":36.3,"t":"2025-09-03T04:00:00Z","v":2490722,"vw":35.837432},{"c":35.66,"h":35.99,"l":35.325,"n":27082,"o":35.92,"t":"2025-09-04T04:00:00Z","v":2215955,"vw":35.614847},{"c":36.09,"h":36.275,"l":35.475,"n":26283,"o":35.92,"t":"2025-09-05T04:00:00Z","v":3022109,"vw":35.786904},{"c":35.71,"h":36.085,"l":35.205,"n":26626,"o":36.03,"t":"2025-09-08T04:00:00Z","v":2225112,"vw":35.468486},{"c":35.1,"h":35.78,"l":34.94,"n":32271,"o":35.71,"t":"2025-09-09T04:00:00Z","v":2596570,"vw":35.116144},{"c":35.66,"h":35.82,"l":34.67,"n":27446,"o":34.83,"t":"2025-09-10T04:00:00Z","v":2293825,"vw":35.526101},{"c":36.19,"h":36.23,"l":35.35,"n":20389,"o":35.495,"t":"2025-09-11T04:00:00Z","v":1398410,"vw":36.01605},{"c":36.14,"h":36.32,"l":35.93,"n":19410,"o":36.15,"t":"2025-09-12T04:00:00Z","v":1229454,"vw":36.151781},{"c":36.24,"h":36.8,"l":36.15,"n":31572,"o":36.31,"t":"2025-09-15T04:00:00Z","v":2466915,"vw":36.365173},{"c":36.47,"h":36.6164,"l":35.96,"n":26499,"o":36.2,"t":"2025-09-16T04:00:00Z","v":2031045,"vw":36.394674},{"c":36.11,"h":36.86,"l":36.06,"n":33739,"o":36.53,"t":"2025-09-17T04:00:00Z","v":2443207,"vw":36.287079},{"c":36.53,"h":36.68,"l":36.04,"n":23308,"o":36.2,"t":"2025-09-18T04:00:00Z","v":1663984,"vw":36.480739},{"c":36.06,"h":36.895,"l":35.56,"n":23872,"o":36.66,"t":"2025-09-19T04:00:00Z","v":4022130,"vw":36.049897},{"c":35.22,"h":35.85,"l":34.845,"n":36647,"o":35.81,"t":"2025-09-22T04:00:00Z","v":2821079,"vw":35.285614},{"c":34.28,"h":35.585,"l":34.26,"n":30803,"o":35.36,"t":"2025-09-23T04:00:00Z","v":2185282,"vw":34.549909},{"c":33.64,"h":34.39,"l":33.63,"n":26037,"o":34.28,"t":"2025-09-24T04:00:00Z","v":1778725,"vw":33.837687},{"c":33.1,"h":33.77,"l":32.95,"n":29572,"o":33.31,"t":"2025-09-25T04:00:00Z","v":2359202,"vw":33.197843},{"c":33.33,"h":33.46,"l":32.9125,"n":23424,"o":33.04,"t":"2025-09-26T04:00:00Z","v":1581213,"vw":33.284957},{"c":33.63,"h":33.86,"l":32.97,"n":30875,"o":33.6,"t":"2025-09-29T04:00:00Z","v":2364448,"vw":33.598235},{"c":33.38,"h":33.77,"l":33.15,"n":30705,"o":33.63,"t":"2025-09-30T04:00:00Z","v":2309281,"vw":33.355241},{"c":33.19,"h":33.33,"l":32.01,"n":42790,"o":32.57,"t":"2025-10-01T04:00:00Z","v":3836210,"vw":32.99486},{"c":33.68,"h":33.84,"l":32.67,"n":33728,"o":33.08,"t":"2025-10-02T04:00:00Z","v":3011935,"vw":33.461193},{"c":33.74,"h":33.875,"l":33.195,"n":27807,"o":33.71,"t":"2025-10-03T04:00:00Z","v":2150885,"vw":33.729158},{"c":33.87,"h":34.14,"l":33.67,"n":24681,"o":33.86,"t":"2025-10-06T04:00:00Z","v":1591880,"vw":33.855507},{"c":34.25,"h":34.275,"l":33.84,"n":24481,"o":34.07,"t":"2025-10-07T04:00:00Z","v":1879370,"vw":34.11525},{"c":34.84,"h":34.87,"l":34.01,"n":22642,"o":34.56,"t":"2025-10-08T04:00:00Z","v":1665473,"vw":34.46029},{"c":34.3,"h":34.8,"l":34.1,"n":24745,"o":34.76,"t":"2025-10-09T04:00:00Z","v":1711035,"vw":34.368486},{"c":33.98,"h":34.6163,"l":33.655,"n":26246,"o":34.33,"t":"2025-10-10T04:00:00Z","v":2147530,"vw":34.007881},{"c":34.57,"h":34.66,"l":33.77,"n":32468,"o":33.95,"t":"2025-10-13T04:00:00Z","v":2933922,"vw":34.429484},{"c":33.32,"h":34.425,"l":32.995,"n":37304,"o":34.31,"t":"2025-10-14T04:00:00Z","v":2830896,"vw":33.408256},{"c":32.5,"h":33.93,"l":32.47,"n":34309,"o":33.43,"t":"2025-10-15T04:00:00Z","v":2437530,"vw":32.955371},{"c":32.8,"h":32.89,"l":32.28,"n":32720,"o":32.68,"t":"2025-10-16T04:00:00Z","v":2656326,"vw":32.66843},{"c":32.69,"h":33.03,"l":32.46,"n":24836,"o":32.71,"t":"2025-10-17T04:00:00Z","v":2135481,"vw":32.687284},{"c":33.38,"h":33.545,"l":32.59,"n":24214,"o":32.8,"t":"2025-10-20T04:00:00Z","v":2068800,"vw":33.125425},{"c":33.96,"h":34.035,"l":33.04,"n":22857,"o":33.76,"t":"2025-10-21T04:00:00Z","v":1780847,"vw":33.668664},{"c":33.05,"h":33.89,"l":32.91,"n":27243,"o":33.87,"t":"2025-10-22T04:00:00Z","v":2035462,"vw":33.160833},{"c":33.76,"h":33.88,"l":33.06,"n":22468,"o":33.1,"t":"2025-10-23T04:00:00Z","v":1879484,"vw":33.70453},{"c":33.78,"h":34.175,"l":33.34,"n":25047,"o":33.95,"t":"2025-10-24T04:00:00Z","v":1922412,"vw":33.726296},{"c":33.48,"h":33.79,"l":33.11,"n":30540,"o":33.79,"t":"2025-10-27T04:00:00Z","v":2051076,"vw":33.392534},{"c":32.58,"h":33.7,"l":32.31,"n":27863,"o":33.49,"t":"2025-10-28T04:00:00Z","v":2099642,"vw":32.669176},{"c":31.85,"h":32.83,"l":31.61,"n":32402,"o":32.33,"t":"2025-10-29T04:00:00Z","v":2250426,"vw":32.0223},{"c":32.18,"h":32.37,"l":31.57,"n":25837,"o":31.77,"t":"2025-10-30T04:00:00Z","v":1764898,"vw":32.163966},{"c":31.98,"h":32.18,"l":31.74,"n":19840,"o":32.18,"t":"2025-10-31T04:00:00Z","v":1707477,"vw":31.959307},{"c":31.86,"h":31.945,"l":31.34,"n":28913,"o":31.81,"t":"2025-11-03T05:00:00Z","v":2143372,"vw":31.802639},{"c":32.09,"h":32.185,"l":31.685,"n":21555,"o":31.86,"t":"2025-11-04T05:00:00Z","v":1455827,"vw":32.026262},{"c":32.58,"h":32.899,"l":31.88,"n":27459,"o":31.89,"t":"2025-11-05T05:00:00Z","v":2015717,"vw":32.524847},{"c":31.93,"h":33.17,"l":31.89,"n":27306,"o":32.58,"t":"2025-11-06T05:00:00Z","v":1631881,"vw":32.102861},{"c":32.215,"h":32.415,"l":31.73,"n":38781,"o":31.81,"t":"2025-11-07T05:00:00Z","v":3842100,"vw":32.048265},{"c":32.07,"h":32.53,"l":31.18,"n":49911,"o":32.3,"t":"2025-11-10T05:00:00Z","v":5187057,"vw":31.770795},{"c":31.99,"h":32.11,"l":31.53,"n":31997,"o":32.11,"t":"2025-11-11T05:00:00Z","v":2297938,"vw":31.908141},{"c":32.45,"h":32.6,"l":31.87,"n":35717,"o":32.15,"t":"2025-11-12T05:00:00Z","v":3159571,"vw":32.285302},{"c":37.41,"h":37.75,"l":35.105,"n":74230,"o":36,"t":"2025-11-13T05:00:00Z","v":6250313,"vw":37.105619},{"c":36.21,"h":37.63,"l":35.8,"n":62917,"o":37.38,"t":"2025-11-14T05:00:00Z","v":4785313,"vw":36.382741},{"c":35.69,"h":36.39,"l":35.54,"n":32777,"o":36.37,"t":"2025-11-17T05:00:00Z","v":3218031,"vw":35.868828},{"c":35.64,"h":35.85,"l":35.36,"n":32643,"o":35.65,"t":"2025-11-18T05:00:00Z","v":2850618,"vw":35.597535},{"c":35.35,"h":35.73,"l":35.11,"n":34142,"o":35.65,"t":"2025-11-19T05:00:00Z","v":2780286,"vw":35.469273},{"c":35.19,"h":36.03,"l":35.02,"n":40240,"o":35.55,"t":"2025-11-20T05:00:00Z","v":3283808,"vw":35.283894},{"c":33.05,"h":35.18,"l":33.01,"n":57790,"o":35.16,"t":"2025-11-21T05:00:00Z","v":5007134,"vw":33.629857},{"c":32.7,"h":33.295,"l":32.43,"n":40829,"o":33.08,"t":"2025-11-24T05:00:00Z","v":4309458,"vw":32.765801},{"c":34.12,"h":34.205,"l":32.84,"n":35363,"o":32.84,"t":"2025-11-25T05:00:00Z","v":2940677,"vw":33.903907},{"c":34.78,"h":35.03,"l":34.29,"n":34866,"o":34.29,"t":"2025-11-26T05:00:00Z","v":2519095,"vw":34.692239},{"c":34.74,"h":35.16,"l":34.4,"n":13636,"o":34.79,"t":"2025-11-28T05:00:00Z","v":944503,"vw":34.759704},{"c":34.48,"h":34.905,"l":34.22,"n":24895,"o":34.48,"t":"2025-12-01T05:00:00Z","v":2356849,"vw":34.62076},{"c":34.6,"h":34.905,"l":34.13,"n":19909,"o":34.48,"t":"2025-12-02T05:00:00Z","v":1655619,"vw":34.628813},{"c":34.74,"h":34.81,"l":34.21,"n":18246,"o":34.67,"t":"2025-12-03T05:00:00Z","v":1482991,"vw":34.677029},{"c":35.36,"h":35.6,"l":34.58,"n":30835,"o":34.77,"t":"2025-12-04T05:00:00Z","v":2345726,"vw":35.344759},{"c":34.14,"h":35.3,"l":34.09,"n":39285,"o":35.2,"t":"2025-12-05T05:00:00Z","v":3098531,"vw":34.393086},{"c":33.58,"h":34.575,"l":33.25,"n":29568,"o":34.03,"t":"2025-12-08T05:00:00Z","v":1876987,"vw":33.56503},{"c":33.74,"h":34.2,"l":33.48,"n":25165,"o":33.48,"t":"2025-12-09T05:00:00Z","v":2061385,"vw":33.811724},{"c":33.9,"h":34,"l":33.27,"n":27314,"o":33.74,"t":"2025-12-10T05:00:00Z","v":2574773,"vw":33.778726},{"c":34.75,"h":34.77,"l":33.86,"n":28516,"o":34.07,"t":"2025-12-11T05:00:00Z","v":2053163,"vw":34.462277},{"c":34.56,"h":35,"l":34.405,"n":29521,"o":34.83,"t":"2025-12-12T05:00:00Z","v":2696125,"vw":34.628589},{"c":34.44,"h":34.735,"l":34.11,"n":22999,"o":34.57,"t":"2025-12-15T05:00:00Z","v":1611349,"vw":34.460046},{"c":34.15,"h":34.48,"l":34.04,"n":23344,"o":34.34,"t":"2025-12-16T05:00:00Z","v":1942209,"vw":34.188655},{"c":34.54,"h":34.835,"l":33.9,"n":27491,"o":34,"t":"2025-12-17T05:00:00Z","v":2921864,"vw":34.546741},{"c":34.51,"h":35.21,"l":34.42,"n":32526,"o":34.54,"t":"2025-12-18T05:00:00Z","v":2561424,"vw":34.630485},{"c":34.45,"h":34.66,"l":34.12,"n":20982,"o":34.37,"t":"2025-12-19T05:00:00Z","v":3703669,"vw":34.439818},{"c":34.44,"h":34.71,"l":34.17,"n":17983,"o":34.33,"t":"2025-12-22T05:00:00Z","v":1068524,"vw":34.454278},{"c":34.41,"h":34.92,"l":34.09,"n":19170,"o":34.5,"t":"2025-12-23T05:00:00Z","v":1177520,"vw":34.355584},{"c":34.18,"h":34.425,"l":34.085,"n":9587,"o":34.32,"t":"2025-12-24T05:00:00Z","v":499895,"vw":34.199496},{"c":34.03,"h":34.2,"l":33.89,"n":13269,"o":34.2,"t":"2025-12-26T05:00:00Z","v":725432,"vw":34.013674},{"c":34.11,"h":34.2199,"l":33.92,"n":13539,"o":34.04,"t":"2025-12-29T05:00:00Z","v":854845,"vw":34.086331},{"c":33.97,"h":34.27,"l":33.845,"n":16217,"o":34.11,"t":"2025-12-30T05:00:00Z","v":1044022,"vw":33.96819},{"c":33.54,"h":34.13,"l":33.515,"n":14340,"o":33.97,"t":"2025-12-31T05:00:00Z","v":908784,"vw":33.618182},{"c":33.65,"h":33.79,"l":33.325,"n":15699,"o":33.62,"t":"2026-01-02T05:00:00Z","v":995781,"vw":33.63683},{"c":34.93,"h":35.3,"l":33.25,"n":32799,"o":33.57,"t":"2026-01-05T05:00:00Z","v":2729271,"vw":34.832509},{"c":34.77,"h":34.915,"l":34.315,"n":24296,"o":34.73,"t":"2026-01-06T05:00:00Z","v":1946197,"vw":34.705716},{"c":33.78,"h":34.79,"l":33.73,"n":30231,"o":34.59,"t":"2026-01-07T05:00:00Z","v":2077964,"vw":33.97754},{"c":35.5,"h":36.3,"l":33.83,"n":32049,"o":33.83,"t":"2026-01-08T05:00:00Z","v":2591319,"vw":35.409008},{"c":36.33,"h":36.38,"l":35.385,"n":26418,"o":35.45,"t":"2026-01-09T05:00:00Z","v":1927866,"vw":36.172742},{"c":35.85,"h":36.35,"l":35.66,"n":23574,"o":36.3,"t":"2026-01-12T05:00:00Z","v":2284354,"vw":35.956885},{"c":36.37,"h":36.55,"l":35.79,"n":24541,"o":35.88,"t":"2026-01-13T05:00:00Z","v":2316236,"vw":36.229446},{"c":36.43,"h":36.77,"l":35.95,"n":25841,"o":36.29,"t":"2026-01-14T05:00:00Z","v":2030508,"vw":36.46121},{"c":37.17,"h":37.32,"l":36.29,"n":26526,"o":36.57,"t":"2026-01-15T05:00:00Z","v":2430510,"vw":37.103924},{"c":37.27,"h":37.45,"l":36.83,"n":24511,"o":37.15,"t":"2026-01-16T05:00:00Z","v":1813070,"vw":37.258884},{"c":36.01,"h":37.44,"l":35.9,"n":26466,"o":37.26,"t":"2026-01-20T05:00:00Z","v":1771444,"vw":36.243729},{"c":36.7,"h":36.765,"l":35.9,"n":23526,"o":36.07,"t":"2026-01-21T05:00:00Z","v":2102012,"vw":36.522999},{"c":37.15,"h":37.4,"l":36.85,"n":25635,"o":36.86,"t":"2026-01-22T05:00:00Z","v":2102407,"vw":37.11915},{"c":36.97,"h":37.58,"l":36.68,"n":20730,"o":37.23,"t":"2026-01-23T05:00:00Z","v":1513089,"vw":36.922802},{"c":36.68,"h":37.15,"l":36.635,"n":18514,"o":36.98,"t":"2026-01-26T05:00:00Z","v":1316788,"vw":36.75433},{"c":37.33,"h":37.57,"l":36.43,"n":25458,"o":36.66,"t":"2026-01-27T05:00:00Z","v":1959542,"vw":37.277099},{"c":37.1,"h":37.42,"l":36.74,"n":37239,"o":37.35,"t":"2026-01-28T05:00:00Z","v":2679747,"vw":37.08855},{"c":38.22,"h":40.88,"l":37.19,"n":55884,"o":39.51,"t":"2026-01-29T05:00:00Z","v":5095789,"vw":38.040037},{"c":37.66,"h":38.71,"l":37.4,"n":40266,"o":37.93,"t":"2026-01-30T05:00:00Z","v":3857631,"vw":37.797015},{"c":37.63,"h":37.76,"l":37.02,"n":32219,"o":37.66,"t":"2026-02-02T05:00:00Z","v":2715011,"vw":37.472539},{"c":39.02,"h":39.06,"l":37.6,"n":43911,"o":37.63,"t":"2026-02-03T05:00:00Z","v":4067145,"vw":38.651221},{"c":40.72,"h":40.82,"l":38.66,"n":66954,"o":39.22,"t":"2026-02-04T05:00:00Z","v":6272310,"vw":40.099075},{"c":40.7,"h":41.315,"l":40.27,"n":52028,"o":40.71,"t":"2026-02-05T05:00:00Z","v":3955439,"vw":40.871688},{"c":41.29,"h":41.81,"l":40.58,"n":45329,"o":40.85,"t":"2026-02-06T05:00:00Z","v":3731776,"vw":41.359935},{"c":42.09,"h":42.33,"l":41.31,"n":38398,"o":41.31,"t":"2026-02-09T05:00:00Z","v":2956122,"vw":42.058416},{"c":42.61,"h":42.75,"l":41.86,"n":34212,"o":42.09,"t":"2026-02-10T05:00:00Z","v":2382203,"vw":42.515673},{"c":40.42,"h":43.14,"l":39.62,"n":68524,"o":42.81,"t":"2026-02-11T05:00:00Z","v":5872001,"vw":40.757719},{"c":35.66,"h":40.66,"l":35.09,"n":107242,"o":40.42,"t":"2026-02-12T05:00:00Z","v":8384724,"vw":36.434136},{"c":36.695,"h":37.73,"l":35.56,"n":50025,"o":35.63,"t":"2026-02-13T05:00:00Z","v":3780879,"vw":36.919588},{"c":35.53,"h":37.415,"l":35.42,"n":40125,"o":36.65,"t":"2026-02-17T05:00:00Z","v":4152137,"vw":36.142925},{"c":36.96,"h":37.21,"l":35.46,"n":35997,"o":35.72,"t":"2026-02-18T05:00:00Z","v":2932854,"vw":36.692504},{"c":37.16,"h":37.32,"l":36.505,"n":30424,"o":36.82,"t":"2026-02-19T05:00:00Z","v":2717025,"vw":37.061693},{"c":36.32,"h":37.315,"l":36.19,"n":29873,"o":37.12,"t":"2026-02-20T05:00:00Z","v":2356201,"vw":36.739522},{"c":33.54,"h":36.255,"l":33.43,"n":43216,"o":36.16,"t":"2026-02-23T05:00:00Z","v":4119133,"vw":33.91639},{"c":32.88,"h":33.59,"l":32.58,"n":49684,"o":33.35,"t":"2026-02-24T05:00:00Z","v":4113699,"vw":32.921078},{"c":33.415,"h":33.435,"l":32.16,"n":35117,"o":33.05,"t":"2026-02-25T05:00:00Z","v":2763601,"vw":33.028981},{"c":35.52,"h":35.6,"l":33.34,"n":48204,"o":33.56,"t":"2026-02-26T05:00:00Z","v":4159121,"vw":35.085061},{"c":35.84,"h":36.09,"l":34.575,"n":36418,"o":35.18,"t":"2026-02-27T05:00:00Z","v":3136017,"vw":35.684616},{"c":36.02,"h":36.2799,"l":35.29,"n":34103,"o":35.81,"t":"2026-03-02T05:00:00Z","v":2469286,"vw":35.97867},{"c":36.45,"h":36.7,"l":35.08,"n":31723,"o":35.49,"t":"2026-03-03T05:00:00Z","v":2828930,"vw":36.237827},{"c":36.16,"h":36.24,"l":35.5923,"n":23139,"o":36.14,"t":"2026-03-04T05:00:00Z","v":1753331,"vw":36.050362},{"c":35.135,"h":36.27,"l":35.08,"n":34527,"o":35.85,"t":"2026-03-05T05:00:00Z","v":2437972,"vw":35.357345},{"c":34.87,"h":35.07,"l":34.095,"n":28712,"o":35,"t":"2026-03-06T05:00:00Z","v":1861344,"vw":34.696126},{"c":35.14,"h":35.22,"l":33.83,"n":28335,"o":34.78,"t":"2026-03-09T04:00:00Z","v":1769763,"vw":34.764757},{"c":33.56,"h":35.24,"l":33,"n":33668,"o":34.71,"t":"2026-03-10T04:00:00Z","v":2713668,"vw":33.731041},{"c":33.78,"h":34.19,"l":32.97,"n":24111,"o":33.52,"t":"2026-03-11T04:00:00Z","v":2040733,"vw":33.761876},{"c":33.18,"h":34.4,"l":33.15,"n":25688,"o":33.68,"t":"2026-03-12T04:00:00Z","v":1777678,"vw":33.571195},{"c":32.18,"h":34.08,"l":31.53,"n":31790,"o":33.375,"t":"2026-03-13T04:00:00Z","v":2856134,"vw":32.072527},{"c":31.42,"h":32.49,"l":30.85,"n":45920,"o":32.33,"t":"2026-03-16T04:00:00Z","v":3849723,"vw":31.411673},{"c":31.77,"h":32.24,"l":31.325,"n":32387,"o":31.78,"t":"2026-03-17T04:00:00Z","v":1912790,"vw":31.86139},{"c":30.78,"h":32.01,"l":30.71,"n":41304,"o":31.43,"t":"2026-03-18T04:00:00Z","v":3259040,"vw":31.150613},{"c":30.91,"h":31,"l":30.27,"n":32971,"o":30.52,"t":"2026-03-19T04:00:00Z","v":2716155,"vw":30.712917},{"c":30.4,"h":31.415,"l":29.99,"n":36772,"o":31.18,"t":"2026-03-20T04:00:00Z","v":5069076,"vw":30.406266},{"c":31.22,"h":31.45,"l":30.33,"n":43640,"o":30.9,"t":"2026-03-23T04:00:00Z","v":4438437,"vw":31.129497},{"c":31.66,"h":31.76,"l":30.46,"n":39774,"o":30.9,"t":"2026-03-24T04:00:00Z","v":3290865,"vw":31.48444},{"c":31.61,"h":32.37,"l":31.09,"n":29032,"o":31.95,"t":"2026-03-25T04:00:00Z","v":1789413,"vw":31.56244},{"c":30.41,"h":31.4,"l":30.38,"n":33909,"o":31.12,"t":"2026-03-26T04:00:00Z","v":3185519,"vw":30.676686},{"c":29.78,"h":30.57,"l":29.745,"n":36675,"o":30.35,"t":"2026-03-27T04:00:00Z","v":3152552,"vw":29.931504},{"c":29.76,"h":30.48,"l":29.61,"n":29052,"o":30.48,"t":"2026-03-30T04:00:00Z","v":2159635,"vw":29.803494},{"c":30.12,"h":30.89,"l":29.57,"n":27509,"o":29.97,"t":"2026-03-31T04:00:00Z","v":2008752,"vw":30.170488},{"c":30.73,"h":31.09,"l":30.13,"n":28259,"o":30.37,"t":"2026-04-01T04:00:00Z","v":2212192,"vw":30.792692},{"c":31.07,"h":31.55,"l":29.96,"n":26716,"o":30.27,"t":"2026-04-02T04:00:00Z","v":1718288,"vw":31.066258},{"c":31.19,"h":31.41,"l":30.63,"n":18676,"o":30.96,"t":"2026-04-06T04:00:00Z","v":1232354,"vw":31.186487},{"c":30.91,"h":31.585,"l":30.86,"n":21258,"o":31.17,"t":"2026-04-07T04:00:00Z","v":1392447,"vw":31.0862},{"c":30.94,"h":32.0013,"l":30.89,"n":29488,"o":31.4,"t":"2026-04-08T04:00:00Z","v":2986684,"vw":31.147254},{"c":30.85,"h":31.29,"l":30.065,"n":31998,"o":30.94,"t":"2026-04-09T04:00:00Z","v":3425924,"vw":30.752085},{"c":30.19,"h":31.04,"l":29.88,"n":26411,"o":30.81,"t":"2026-04-10T04:00:00Z","v":2268240,"vw":30.194169},{"c":31.04,"h":31.16,"l":29.9,"n":29839,"o":30.16,"t":"2026-04-13T04:00:00Z","v":2709846,"vw":30.880003},{"c":31.39,"h":31.61,"l":30.81,"n":31947,"o":31.04,"t":"2026-04-14T04:00:00Z","v":2781979,"vw":31.40925},{"c":31.66,"h":32.27,"l":31.38,"n":39450,"o":31.39,"t":"2026-04-15T04:00:00Z","v":3260222,"vw":31.82544},{"c":31.63,"h":32.125,"l":31.27,"n":40106,"o":31.54,"t":"2026-04-16T04:00:00Z","v":3645384,"vw":31.739612},{"c":31.61,"h":32.085,"l":31.36,"n":24520,"o":31.69,"t":"2026-04-17T04:00:00Z","v":1831914,"vw":31.627131},{"c":31.73,"h":32.14,"l":31.47,"n":23573,"o":31.47,"t":"2026-04-20T04:00:00Z","v":2210777,"vw":31.742158},{"c":31.69,"h":32.44,"l":31.6,"n":22142,"o":31.73,"t":"2026-04-21T04:00:00Z","v":1607895,"vw":31.812977},{"c":31.47,"h":32.08,"l":31.34,"n":28217,"o":31.88,"t":"2026-04-22T04:00:00Z","v":2362573,"vw":31.575327},{"c":31.33,"h":31.71,"l":30.52,"n":28521,"o":31.4,"t":"2026-04-23T04:00:00Z","v":2471764,"vw":31.156272},{"c":31.24,"h":31.6,"l":30.74,"n":27360,"o":31.18,"t":"2026-04-24T04:00:00Z","v":2255479,"vw":31.206027},{"c":31.55,"h":32.335,"l":31.35,"n":54168,"o":31.35,"t":"2026-04-27T04:00:00Z","v":5815289,"vw":31.751956},{"c":31.38,"h":32.3,"l":30.76,"n":37689,"o":31.84,"t":"2026-04-28T04:00:00Z","v":3223962,"vw":31.248934},{"c":31.87,"h":31.9,"l":30.7,"n":35152,"o":31.38,"t":"2026-04-29T04:00:00Z","v":3055721,"vw":31.419618},{"c":32.32,"h":34.29,"l":31.84,"n":58702,"o":33.64,"t":"2026-04-30T04:00:00Z","v":5609979,"vw":32.508094},{"c":31.67,"h":33.33,"l":31.13,"n":45587,"o":32.77,"t":"2026-05-01T04:00:00Z","v":3930628,"vw":31.769678},{"c":31.67,"h":32.435,"l":31.385,"n":37171,"o":31.67,"t":"2026-05-04T04:00:00Z","v":3263128,"vw":31.722967},{"c":31.65,"h":32.49,"l":31.195,"n":30816,"o":31.85,"t":"2026-05-05T04:00:00Z","v":2157538,"vw":31.663129},{"c":31.02,"h":32.16,"l":30.445,"n":36305,"o":31.65,"t":"2026-05-06T04:00:00Z","v":3593115,"vw":31.02492},{"c":30.69,"h":31.52,"l":30.59,"n":36732,"o":31.28,"t":"2026-05-07T04:00:00Z","v":2727775,"vw":30.859536},{"c":30.29,"h":30.88,"l":30.255,"n":31576,"o":30.69,"t":"2026-05-08T04:00:00Z","v":2854782,"vw":30.476677},{"c":29.59,"h":30.67,"l":29.43,"n":27094,"o":30.265,"t":"2026-05-11T04:00:00Z","v":2732710,"vw":29.670919},{"c":28.71,"h":30.21,"l":28.63,"n":37725,"o":29.8,"t":"2026-05-12T04:00:00Z","v":3546606,"vw":28.891797},{"c":27.06,"h":28.69,"l":26.45,"n":63001,"o":28.69,"t":"2026-05-13T04:00:00Z","v":6494590,"vw":27.23411},{"c":26.2,"h":27.62,"l":26.07,"n":69258,"o":27.15,"t":"2026-05-14T04:00:00Z","v":8092972,"vw":26.550656},{"c":26.18,"h":26.62,"l":25.81,"n":51133,"o":26.23,"t":"2026-05-15T04:00:00Z","v":5746888,"vw":26.100431},{"c":27.27,"h":27.42,"l":26.47,"n":41519,"o":26.53,"t":"2026-05-18T04:00:00Z","v":3812442,"vw":27.182087},{"c":27.24,"h":28.1,"l":27.19,"n":45934,"o":27.5,"t":"2026-05-19T04:00:00Z","v":3795160,"vw":27.466675},{"c":27.43,"h":27.465,"l":26.38,"n":38601,"o":27.05,"t":"2026-05-20T04:00:00Z","v":3139422,"vw":27.224438},{"c":27.25,"h":27.43,"l":26.75,"n":31712,"o":27.25,"t":"2026-05-21T04:00:00Z","v":2750454,"vw":27.234983},{"c":27.65,"h":27.98,"l":27.21,"n":26200,"o":27.21,"t":"2026-05-22T04:00:00Z","v":2679638,"vw":27.618333},{"c":27.73,"h":28.13,"l":27.35,"n":30768,"o":27.57,"t":"2026-05-26T04:00:00Z","v":3368450,"vw":27.783314},{"c":27.92,"h":28.4999,"l":27.66,"n":40872,"o":27.71,"t":"2026-05-27T04:00:00Z","v":3897596,"vw":28.076592},{"c":27.7,"h":28.14,"l":27.52,"n":31022,"o":27.84,"t":"2026-05-28T04:00:00Z","v":3134610,"vw":27.749104},{"c":27.49,"h":27.875,"l":27.1975,"n":28247,"o":27.5,"t":"2026-05-29T04:00:00Z","v":3934651,"vw":27.545702},{"c":28.3,"h":28.68,"l":27.35,"n":43760,"o":27.49,"t":"2026-06-01T04:00:00Z","v":6751248,"vw":27.882249},{"c":27.13,"h":28.51,"l":27.015,"n":37733,"o":28.18,"t":"2026-06-02T04:00:00Z","v":3991372,"vw":27.403988},{"c":27.8,"h":27.81,"l":26.98,"n":38771,"o":27.08,"t":"2026-06-03T04:00:00Z","v":3593860,"vw":27.625742},{"c":27.97,"h":28.5564,"l":27.71,"n":33288,"o":28.275,"t":"2026-06-04T04:00:00Z","v":3031393,"vw":27.949841},{"c":27.9,"h":28.63,"l":27.78,"n":30319,"o":28.37,"t":"2026-06-05T04:00:00Z","v":2632960,"vw":27.98951},{"c":27.59,"h":28.13,"l":27.41,"n":30812,"o":27.75,"t":"2026-06-08T04:00:00Z","v":2756232,"vw":27.750147},{"c":28.01,"h":28.28,"l":27.51,"n":37310,"o":27.94,"t":"2026-06-09T04:00:00Z","v":3098949,"vw":27.94737},{"c":27.15,"h":28.21,"l":27.14,"n":35306,"o":27.99,"t":"2026-06-10T04:00:00Z","v":4597010,"vw":27.565933},{"c":27.92,"h":28.12,"l":26.94,"n":39421,"o":27.15,"t":"2026-06-11T04:00:00Z","v":4301156,"vw":27.563179},{"c":28.43,"h":28.69,"l":27.735,"n":31211,"o":27.94,"t":"2026-06-12T04:00:00Z","v":2795424,"vw":28.43267},{"c":28,"h":28.69,"l":27.92,"n":39104,"o":28.56,"t":"2026-06-15T04:00:00Z","v":4204865,"vw":28.214084},{"c":28.37,"h":28.555,"l":28,"n":29841,"o":28,"t":"2026-06-16T04:00:00Z","v":3381949,"vw":28.366672},{"c":28.12,"h":29,"l":27.75,"n":33667,"o":28.1,"t":"2026-06-17T04:00:00Z","v":3408717,"vw":28.417535},{"c":27.36,"h":28.41,"l":26.79,"n":45715,"o":28.12,"t":"2026-06-18T04:00:00Z","v":10188682,"vw":27.352678},{"c":27.15,"h":27.36,"l":26.705,"n":33919,"o":27.18,"t":"2026-06-22T04:00:00Z","v":5275249,"vw":27.086212},{"c":28.04,"h":28.155,"l":27.175,"n":47889,"o":27.26,"t":"2026-06-23T04:00:00Z","v":5187120,"vw":27.926547},{"c":28.58,"h":28.71,"l":27.94,"n":40774,"o":28,"t":"2026-06-24T04:00:00Z","v":4506589,"vw":28.416675},{"c":28.44,"h":29.22,"l":28.2,"n":34819,"o":28.51,"t":"2026-06-25T04:00:00Z","v":3289241,"vw":28.525135},{"c":29.26,"h":29.34,"l":28.44,"n":28660,"o":28.44,"t":"2026-06-26T04:00:00Z","v":4210498,"vw":29.176575},{"c":28.88,"h":29.49,"l":28.86,"n":26972,"o":29.38,"t":"2026-06-29T04:00:00Z","v":2389714,"vw":29.025372},{"c":28.89,"h":28.99,"l":28.12,"n":21381,"o":28.895,"t":"2026-06-30T04:00:00Z","v":1981376,"vw":28.701816},{"c":29.18,"h":29.395,"l":28.912,"n":34812,"o":29.16,"t":"2026-07-01T04:00:00Z","v":3276584,"vw":29.205544},{"c":29.9,"h":29.92,"l":29.28,"n":30897,"o":29.28,"t":"2026-07-02T04:00:00Z","v":2352661,"vw":29.724014},{"c":31.15,"h":31.33,"l":29.75,"n":37538,"o":29.89,"t":"2026-07-06T04:00:00Z","v":2954516,"vw":30.998073},{"c":30.93,"h":31.75,"l":30.6,"n":33208,"o":31.29,"t":"2026-07-07T04:00:00Z","v":2904722,"vw":30.985359},{"c":30.79,"h":31.08,"l":30.545,"n":35255,"o":30.64,"t":"2026-07-08T04:00:00Z","v":3064885,"vw":30.813842},{"c":30.94,"h":31.015,"l":30.27,"n":24664,"o":30.54,"t":"2026-07-09T04:00:00Z","v":2409391,"vw":30.80407},{"c":30.99,"h":31.285,"l":30.58,"n":22450,"o":31.14,"t":"2026-07-10T04:00:00Z","v":2043589,"vw":30.905909},{"c":31.17,"h":31.83,"l":31.13,"n":27943,"o":31.28,"t":"2026-07-13T04:00:00Z","v":2386240,"vw":31.262203},{"c":31.11,"h":31.44,"l":30.72,"n":27258,"o":30.76,"t":"2026-07-14T04:00:00Z","v":2088243,"vw":31.143213},{"c":31.33,"h":31.99,"l":30.96,"n":31584,"o":31.11,"t":"2026-07-15T04:00:00Z","v":2963087,"vw":31.425269},{"c":32.03,"h":32.18,"l":31.685,"n":31496,"o":31.74,"t":"2026-07-16T04:00:00Z","v":2507397,"vw":31.995525},{"c":31.59,"h":32.34,"l":31.26,"n":27134,"o":31.94,"t":"2026-07-17T04:00:00Z","v":2043216,"vw":31.634381},{"c":31.27,"h":31.58,"l":31.012,"n":23652,"o":31.58,"t":"2026-07-20T04:00:00Z","v":1949903,"vw":31.27602},{"c":30.51,"h":31.41,"l":30.495,"n":24270,"o":31.22,"t":"2026-07-21T04:00:00Z","v":2072817,"vw":30.75396},{"c":30.98,"h":31.14,"l":30.665,"n":25716,"o":30.8,"t":"2026-07-22T04:00:00Z","v":2049427,"vw":30.948795},{"c":30.57,"h":31.34,"l":30.44,"n":27484,"o":30.85,"t":"2026-07-23T04:00:00Z","v":2221907,"vw":30.691856},{"c":31.71,"h":32.06,"l":30.41,"n":29007,"o":30.59,"t":"2026-07-24T04:00:00Z","v":2206311,"vw":31.722051},{"c":31.89,"h":32.44,"l":31.71,"n":32216,"o":31.81,"t":"2026-07-27T04:00:00Z","v":2629595,"vw":32.007502},{"c":33.51,"h":33.55,"l":31.994,"n":33512,"o":32.38,"t":"2026-07-28T04:00:00Z","v":3536784,"vw":33.327324},{"c":33.78,"h":34.72,"l":33.32,"n":66308,"o":33.48,"t":"2026-07-29T04:00:00Z","v":7106130,"vw":34.055525},{"c":32.45,"h":34.96,"l":32.04,"n":62592,"o":34.96,"t":"2026-07-30T04:00:00Z","v":6912023,"vw":32.773189},{"c":33.16,"h":33.23,"l":31.56,"n":38805,"o":32.11,"t":"2026-07-31T04:00:00Z","v":3546421,"vw":32.874215},{"c":33.83,"h":34.22,"l":33.53,"n":35389,"o":33.69,"t":"2026-08-03T04:00:00Z","v":2561847,"vw":33.876191},{"c":35.03,"h":35.115,"l":33.83,"n":35668,"o":33.835,"t":"2026-08-04T04:00:00Z","v":2282223,"vw":34.808275},{"c":34.29,"h":35.23,"l":34.11,"n":30893,"o":35.21,"t":"2026-08-05T04:00:00Z","v":2632787,"vw":34.442718},{"c":34.73,"h":34.82,"l":34.065,"n":31520,"o":34.41,"t":"2026-08-06T04:00:00Z","v":2237086,"vw":34.652196},{"c":35.44,"h":35.49,"l":34.5,"n":29573,"o":34.73,"t":"2026-08-07T04:00:00Z","v":1814971,"vw":35.303783},{"c":35.04,"h":35.66,"l":34.935,"n":35247,"o":35.02,"t":"2026-08-10T04:00:00Z","v":2743758,"vw":35.162236},{"c":35.38,"h":35.66,"l":34.27,"n":26228,"o":34.65,"t":"2026-08-11T04:00:00Z","v":2397108,"vw":35.394038},{"c":35.5,"h":35.56,"l":34.505,"n":28678,"o":35.335,"t":"2026-08-12T04:00:00Z","v":2150098,"vw":35.136414},{"c":36.43,"h":36.53,"l":35.191,"n":34709,"o":35.43,"t":"2026-08-13T04:00:00Z","v":2702676,"vw":36.025327},{"c":36.51,"h":36.7434,"l":36.09,"n":35146,"o":36.4,"t":"2026-08-14T04:00:00Z","v":3369661,"vw":36.436396},{"c":35.82,"h":36.49,"l":35.675,"n":27126,"o":36.24,"t":"2026-08-17T04:00:00Z","v":2040752,"vw":35.959121},{"c":35.4,"h":36.37,"l":35.34,"n":38651,"o":36.07,"t":"2026-08-18T04:00:00Z","v":2653840,"vw":35.626888},{"c":36.6,"h":36.78,"l":35.41,"n":48699,"o":35.6,"t":"2026-08-19T04:00:00Z","v":4639962,"vw":36.539449},{"c":36.57,"h":36.97,"l":36.31,"n":46616,"o":36.37,"t":"2026-08-20T04:00:00Z","v":3409410,"vw":36.649424},{"c":37,"h":37.44,"l":36.39,"n":37871,"o":36.7,"t":"2026-08-21T04:00:00Z","v":3333124,"vw":37.081347},{"c":36.86,"h":37.585,"l":36.82,"n":44922,"o":37.06,"t":"2026-08-24T04:00:00Z","v":4249688,"vw":37.069782},{"c":36.79,"h":37.01,"l":36.38,"n":35141,"o":36.66,"t":"2026-08-25T04:00:00Z","v":2664482,"vw":36.765782},{"c":36.59,"h":37.371,"l":36.49,"n":26701,"o":36.78,"t":"2026-08-26T04:00:00Z","v":2055013,"vw":36.709198},{"c":36.64,"h":36.72,"l":36.14,"n":23930,"o":36.4,"t":"2026-08-27T04:00:00Z","v":1865991,"vw":36.554743},{"c":36.54,"h":36.99,"l":36.52,"n":24380,"o":36.83,"t":"2026-08-28T04:00:00Z","v":1736385,"vw":36.661481},{"c":36.14,"h":36.63,"l":35.95,"n":25790,"o":36.4,"t":"2026-08-31T04:00:00Z","v":1955115,"vw":36.178863},{"c":35.74,"h":36.31,"l":35.38,"n":26481,"o":36.12,"t":"2026-09-01T04:00:00Z","v":1946261,"vw":35.764971},{"c":35.91,"h":36.08,"l":35.435,"n":30661,"o":35.65,"t":"2026-09-02T04:00:00Z","v":2128414,"vw":35.859763},{"c":36.29,"h":36.735,"l":35.9,"n":19372,"o":36.28,"t":"2026-09-03T04:00:00Z","v":1393879,"vw":36.278712},{"c":35.91,"h":36.295,"l":35.69,"n":21643,"o":35.95,"t":"2026-09-04T04:00:00Z","v":1491669,"vw":35.985101},{"c":35.64,"h":35.965,"l":35.34,"n":23871,"o":35.76,"t":"2026-09-08T04:00:00Z","v":2040665,"vw":35.615013},{"c":35.51,"h":35.75,"l":35.3,"n":22278,"o":35.5,"t":"2026-09-09T04:00:00Z","v":1472094,"vw":35.520043},{"c":35.71,"h":36.39,"l":35.42,"n":26681,"o":35.76,"t":"2026-09-10T04:00:00Z","v":2215825,"vw":35.687634},{"c":36.49,"h":36.52,"l":35.63,"n":24205,"o":36.01,"t":"2026-09-11T04:00:00Z","v":1684356,"vw":36.23807},{"c":36.71,"h":37.15,"l":36.32,"n":29543,"o":36.6,"t":"2026-09-14T04:00:00Z","v":2457126,"vw":36.746879},{"c":36.72,"h":36.95,"l":36.3,"n":22752,"o":36.5,"t":"2026-09-15T04:00:00Z","v":1575291,"vw":36.672485},{"c":36.47,"h":37.27,"l":36.13,"n":26477,"o":36.72,"t":"2026-09-16T04:00:00Z","v":1752646,"vw":36.61706},{"c":36.11,"h":36.77,"l":35.99,"n":31245,"o":36.77,"t":"2026-09-17T04:00:00Z","v":2224804,"vw":36.141594},{"c":35.685,"h":36.31,"l":35.52,"n":27431,"o":36.16,"t":"2026-09-18T04:00:00Z","v":5033168,"vw":35.733624},{"c":35.96,"h":36.185,"l":35.595,"n":21076,"o":35.81,"t":"2026-09-21T04:00:00Z","v":1451705,"vw":35.938767},{"c":35.46,"h":36.3325,"l":35.22,"n":29680,"o":35.97,"t":"2026-09-22T04:00:00Z","v":2299300,"vw":35.544607},{"c":34.9,"h":35.8053,"l":34.54,"n":34620,"o":35.43,"t":"2026-09-23T04:00:00Z","v":3072301,"vw":34.940838},{"c":33.64,"h":36,"l":33.62,"n":30729,"o":34.75,"t":"2026-09-24T04:00:00Z","v":2010259,"vw":33.941177},{"c":33.91,"h":33.95,"l":33.33,"n":28869,"o":33.49,"t":"2026-09-25T04:00:00Z","v":2040799,"vw":33.789077},{"c":33.89,"h":34.01,"l":33.25,"n":30707,"o":33.58,"t":"2026-09-28T04:00:00Z","v":1929585,"vw":33.762613},{"c":33.7,"h":34.25,"l":33.54,"n":23340,"o":33.73,"t":"2026-09-29T04:00:00Z","v":1488489,"vw":33.726263},{"c":32.95,"h":33.86,"l":32.91,"n":30967,"o":33.64,"t":"2026-09-30T04:00:00Z","v":2616955,"vw":33.159408},{"c":33.72,"h":33.87,"l":32.92,"n":27093,"o":33.06,"t":"2026-10-01T04:00:00Z","v":1934227,"vw":33.590294},{"c":33.12,"h":33.93,"l":32.95,"n":25033,"o":33.78,"t":"2026-10-02T04:00:00Z","v":1913124,"vw":33.276121},{"c":33.33,"h":33.549,"l":32.57,"n":25007,"o":33.05,"t":"2026-10-05T04:00:00Z","v":2818528,"vw":33.289254},{"c":33.38,"h":33.58,"l":33.15,"n":21587,"o":33.33,"t":"2026-10-06T04:00:00Z","v":1538213,"vw":33.379508},{"c":32.72,"h":33.31,"l":32.015,"n":25316,"o":33.17,"t":"2026-10-07T04:00:00Z","v":1906307,"vw":32.594829},{"c":33.41,"h":33.425,"l":32.23,"n":20908,"o":32.78,"t":"2026-10-08T04:00:00Z","v":1519175,"vw":33.078761},{"c":33.34,"h":33.7,"l":33.21,"n":20611,"o":33.41,"t":"2026-10-09T04:00:00Z","v":1616027,"vw":33.413383},{"c":33.49,"h":33.87,"l":33.41,"n":17965,"o":33.45,"t":"2026-10-12T04:00:00Z","v":1486214,"vw":33.564102},{"c":33.54,"h":33.9,"l":33.18,"n":19238,"o":33.63,"t":"2026-10-13T04:00:00Z","v":1610067,"vw":33.522288},{"c":33.61,"h":34.03,"l":33.29,"n":26207,"o":33.63,"t":"2026-10-14T04:00:00Z","v":2260328,"vw":33.588363},{"c":34.78,"h":34.97,"l":33.56,"n":28592,"o":33.56,"t":"2026-10-15T04:00:00Z","v":2312840,"vw":34.644766},{"c":34.72,"h":35.17,"l":34.515,"n":18127,"o":34.93,"t":"2026-10-16T04:00:00Z","v":1407365,"vw":34.728533},{"c":34.63,"h":34.8,"l":34.38,"n":17522,"o":34.49,"t":"2026-10-19T04:00:00Z","v":1435801,"vw":34.587267},{"c":34.96,"h":35.08,"l":34.59,"n":17569,"o":34.69,"t":"2026-10-20T04:00:00Z","v":1496320,"vw":34.904252},{"c":35.05,"h":35.415,"l":34.98,"n":20552,"o":35,"t":"2026-10-21T04:00:00Z","v":1621287,"vw":35.12764},{"c":36.81,"h":36.82,"l":35.17,"n":29383,"o":35.24,"t":"2026-10-22T04:00:00Z","v":2540347,"vw":36.504274},{"c":36.91,"h":36.98,"l":35.9,"n":16182,"o":36.66,"t":"2026-10-23T04:00:00Z","v":1080952,"vw":36.717586}],"volatilityBars":[{"c":35.79,"h":36.3325,"l":35.63,"n":671,"o":35.97,"t":"2026-09-22T13:30:00Z","v":87595,"vw":35.954303},{"c":35.66,"h":35.87,"l":35.66,"n":631,"o":35.77,"t":"2026-09-22T13:45:00Z","v":27083,"vw":35.750755},{"c":35.46,"h":35.78,"l":35.4401,"n":846,"o":35.66,"t":"2026-09-22T14:00:00Z","v":52496,"vw":35.597642},{"c":35.375,"h":35.5,"l":35.22,"n":866,"o":35.46,"t":"2026-09-22T14:15:00Z","v":44465,"vw":35.335986},{"c":35.36,"h":35.415,"l":35.3,"n":918,"o":35.395,"t":"2026-09-22T14:30:00Z","v":34219,"vw":35.36388},{"c":35.4,"h":35.44,"l":35.33,"n":868,"o":35.35,"t":"2026-09-22T14:45:00Z","v":33931,"vw":35.380058},{"c":35.5,"h":35.5251,"l":35.39,"n":789,"o":35.395,"t":"2026-09-22T15:00:00Z","v":32362,"vw":35.458471},{"c":35.46,"h":35.53,"l":35.4,"n":738,"o":35.5,"t":"2026-09-22T15:15:00Z","v":26536,"vw":35.464452},{"c":35.57,"h":35.57,"l":35.43,"n":979,"o":35.465,"t":"2026-09-22T15:30:00Z","v":42600,"vw":35.502101},{"c":35.5501,"h":35.5817,"l":35.52,"n":1002,"o":35.56,"t":"2026-09-22T15:45:00Z","v":36044,"vw":35.557391},{"c":35.52,"h":35.595,"l":35.49,"n":773,"o":35.58,"t":"2026-09-22T16:00:00Z","v":31627,"vw":35.544917},{"c":35.61,"h":35.61,"l":35.505,"n":560,"o":35.51,"t":"2026-09-22T16:15:00Z","v":19497,"vw":35.547336},{"c":35.63,"h":35.68,"l":35.6,"n":624,"o":35.605,"t":"2026-09-22T16:30:00Z","v":25530,"vw":35.640865},{"c":35.55,"h":35.67,"l":35.54,"n":902,"o":35.63,"t":"2026-09-22T16:45:00Z","v":40022,"vw":35.61533},{"c":35.54,"h":35.63,"l":35.5,"n":1168,"o":35.545,"t":"2026-09-22T17:00:00Z","v":61895,"vw":35.556128},{"c":35.59,"h":35.6,"l":35.54,"n":769,"o":35.545,"t":"2026-09-22T17:15:00Z","v":73671,"vw":35.573916},{"c":35.475,"h":35.59,"l":35.46,"n":929,"o":35.59,"t":"2026-09-22T17:30:00Z","v":39299,"vw":35.531747},{"c":35.56,"h":35.58,"l":35.455,"n":1136,"o":35.4855,"t":"2026-09-22T17:45:00Z","v":53898,"vw":35.509125},{"c":35.6,"h":35.635,"l":35.555,"n":753,"o":35.555,"t":"2026-09-22T18:00:00Z","v":29839,"vw":35.59217},{"c":35.65,"h":35.68,"l":35.61,"n":724,"o":35.63,"t":"2026-09-22T18:15:00Z","v":27547,"vw":35.645139},{"c":35.65,"h":35.655,"l":35.6,"n":855,"o":35.64,"t":"2026-09-22T18:30:00Z","v":37987,"vw":35.631923},{"c":35.66,"h":35.67,"l":35.635,"n":884,"o":35.645,"t":"2026-09-22T18:45:00Z","v":33722,"vw":35.649739},{"c":35.6922,"h":35.74,"l":35.62,"n":1391,"o":35.665,"t":"2026-09-22T19:00:00Z","v":61419,"vw":35.68942},{"c":35.765,"h":35.765,"l":35.685,"n":1175,"o":35.7,"t":"2026-09-22T19:15:00Z","v":43237,"vw":35.724376},{"c":35.74,"h":35.82,"l":35.7,"n":1898,"o":35.765,"t":"2026-09-22T19:30:00Z","v":102553,"vw":35.750784},{"c":35.47,"h":35.76,"l":35.44,"n":6315,"o":35.74,"t":"2026-09-22T19:45:00Z","v":523850,"vw":35.530019},{"c":35.46,"h":35.46,"l":35.46,"n":44,"o":35.46,"t":"2026-09-22T20:00:00Z","v":669255,"vw":35.46},{"c":33.88,"h":34.3,"l":33.88,"n":4,"o":34.3,"t":"2026-09-23T10:45:00Z","v":596,"vw":33.977902},{"c":35.48,"h":35.8053,"l":35.36,"n":356,"o":35.51,"t":"2026-09-23T13:30:00Z","v":25498,"vw":35.474738},{"c":35.55,"h":35.6,"l":35.41,"n":700,"o":35.47,"t":"2026-09-23T13:45:00Z","v":36408,"vw":35.505239},{"c":35.55,"h":35.55,"l":35.37,"n":1004,"o":35.55,"t":"2026-09-23T14:00:00Z","v":59104,"vw":35.47412},{"c":35.28,"h":35.69,"l":35.28,"n":959,"o":35.55,"t":"2026-09-23T14:15:00Z","v":62622,"vw":35.482554},{"c":35.31,"h":35.385,"l":35.26,"n":998,"o":35.28,"t":"2026-09-23T14:30:00Z","v":59630,"vw":35.317568},{"c":35.23,"h":35.31,"l":35.22,"n":918,"o":35.3,"t":"2026-09-23T14:45:00Z","v":44112,"vw":35.270923},{"c":35.215,"h":35.25,"l":35.185,"n":1121,"o":35.24,"t":"2026-09-23T15:00:00Z","v":79013,"vw":35.222245},{"c":35.145,"h":35.305,"l":35.13,"n":1283,"o":35.21,"t":"2026-09-23T15:15:00Z","v":75409,"vw":35.233527},{"c":35.06,"h":35.17,"l":35.01,"n":1140,"o":35.145,"t":"2026-09-23T15:30:00Z","v":95558,"vw":35.115214},{"c":35.21,"h":35.22,"l":35.06,"n":906,"o":35.06,"t":"2026-09-23T15:45:00Z","v":44784,"vw":35.133415},{"c":35.1,"h":35.25,"l":35.07,"n":1038,"o":35.21,"t":"2026-09-23T16:00:00Z","v":52339,"vw":35.1502},{"c":35.045,"h":35.1,"l":35,"n":666,"o":35.1,"t":"2026-09-23T16:15:00Z","v":38535,"vw":35.04623},{"c":34.975,"h":35.065,"l":34.93,"n":828,"o":35.045,"t":"2026-09-23T16:30:00Z","v":32235,"vw":34.993105},{"c":34.92,"h":35.04,"l":34.9,"n":898,"o":34.985,"t":"2026-09-23T16:45:00Z","v":30041,"vw":34.989032},{"c":34.955,"h":34.965,"l":34.885,"n":817,"o":34.93,"t":"2026-09-23T17:00:00Z","v":34201,"vw":34.916693},{"c":35,"h":35.03,"l":34.96,"n":680,"o":34.97,"t":"2026-09-23T17:15:00Z","v":30097,"vw":35.002051},{"c":34.89,"h":35.01,"l":34.86,"n":748,"o":35,"t":"2026-09-23T17:30:00Z","v":36978,"vw":34.918834},{"c":34.9,"h":34.93,"l":34.87,"n":847,"o":34.885,"t":"2026-09-23T17:45:00Z","v":36167,"vw":34.90046},{"c":34.635,"h":34.905,"l":34.61,"n":1339,"o":34.9,"t":"2026-09-23T18:00:00Z","v":85676,"vw":34.761301},{"c":34.585,"h":34.645,"l":34.55,"n":1219,"o":34.635,"t":"2026-09-23T18:15:00Z","v":70068,"vw":34.596421},{"c":34.75,"h":34.755,"l":34.54,"n":1298,"o":34.59,"t":"2026-09-23T18:30:00Z","v":88335,"vw":34.686537},{"c":34.865,"h":34.87,"l":34.715,"n":1614,"o":34.74,"t":"2026-09-23T18:45:00Z","v":151664,"vw":34.788094},{"c":34.87,"h":34.925,"l":34.83,"n":1391,"o":34.865,"t":"2026-09-23T19:00:00Z","v":110671,"vw":34.873555},{"c":34.76,"h":34.91,"l":34.73,"n":1873,"o":34.88,"t":"2026-09-23T19:15:00Z","v":124712,"vw":34.825165},{"c":34.805,"h":34.82,"l":34.64,"n":3059,"o":34.77,"t":"2026-09-23T19:30:00Z","v":250816,"vw":34.723869},{"c":34.9,"h":34.955,"l":34.775,"n":6726,"o":34.8,"t":"2026-09-23T19:45:00Z","v":553578,"vw":34.892504},{"c":34.9,"h":34.9,"l":34.9,"n":34,"o":34.9,"t":"2026-09-23T20:00:00Z","v":421673,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-09-24T12:45:00Z","v":2000,"vw":34.9},{"c":34.81,"h":36,"l":34.75,"n":695,"o":34.75,"t":"2026-09-24T13:30:00Z","v":64513,"vw":35.009176},{"c":34.495,"h":34.79,"l":34.46,"n":986,"o":34.79,"t":"2026-09-24T13:45:00Z","v":61916,"vw":34.585704},{"c":34.56,"h":34.67,"l":34.455,"n":1173,"o":34.46,"t":"2026-09-24T14:00:00Z","v":61563,"vw":34.549666},{"c":34.23,"h":34.57,"l":34.195,"n":811,"o":34.56,"t":"2026-09-24T14:15:00Z","v":41789,"vw":34.384348},{"c":34.26,"h":34.27,"l":34.19,"n":826,"o":34.235,"t":"2026-09-24T14:30:00Z","v":31513,"vw":34.233062},{"c":34.295,"h":34.37,"l":34.2497,"n":858,"o":34.26,"t":"2026-09-24T14:45:00Z","v":43082,"vw":34.302272},{"c":34.14,"h":34.31,"l":34.14,"n":823,"o":34.29,"t":"2026-09-24T15:00:00Z","v":33241,"vw":34.242379},{"c":34.09,"h":34.16,"l":34.06,"n":577,"o":34.115,"t":"2026-09-24T15:15:00Z","v":26124,"vw":34.118733},{"c":34.15,"h":34.225,"l":34.09,"n":868,"o":34.1,"t":"2026-09-24T15:30:00Z","v":36544,"vw":34.163565},{"c":34.075,"h":34.175,"l":34.035,"n":1029,"o":34.145,"t":"2026-09-24T15:45:00Z","v":67011,"vw":34.098313},{"c":33.95,"h":34.1,"l":33.83,"n":1455,"o":34.1,"t":"2026-09-24T16:00:00Z","v":83834,"vw":33.904694},{"c":34.04,"h":34.1486,"l":33.965,"n":1149,"o":33.965,"t":"2026-09-24T16:15:00Z","v":43418,"vw":34.063897},{"c":34.16,"h":34.2,"l":34.01,"n":808,"o":34.04,"t":"2026-09-24T16:30:00Z","v":23815,"vw":34.113454},{"c":34.165,"h":34.21,"l":34.13,"n":837,"o":34.17,"t":"2026-09-24T16:45:00Z","v":23992,"vw":34.17475},{"c":34.08,"h":34.15,"l":34.06,"n":927,"o":34.15,"t":"2026-09-24T17:00:00Z","v":48239,"vw":34.074502},{"c":34.22,"h":34.2388,"l":34.07,"n":913,"o":34.1,"t":"2026-09-24T17:15:00Z","v":39894,"vw":34.137194},{"c":34.1,"h":34.22,"l":34.07,"n":866,"o":34.22,"t":"2026-09-24T17:30:00Z","v":34327,"vw":34.154718},{"c":34.1,"h":34.125,"l":34.07,"n":652,"o":34.095,"t":"2026-09-24T17:45:00Z","v":16889,"vw":34.105074},{"c":34.06,"h":34.13,"l":34.05,"n":762,"o":34.1,"t":"2026-09-24T18:00:00Z","v":23057,"vw":34.077158},{"c":34.1,"h":34.11,"l":34.04,"n":731,"o":34.08,"t":"2026-09-24T18:15:00Z","v":24090,"vw":34.067844},{"c":33.98,"h":34.09,"l":33.92,"n":940,"o":34.09,"t":"2026-09-24T18:30:00Z","v":39221,"vw":33.981622},{"c":33.885,"h":33.975,"l":33.87,"n":1046,"o":33.975,"t":"2026-09-24T18:45:00Z","v":40183,"vw":33.909534},{"c":33.86,"h":33.885,"l":33.81,"n":962,"o":33.87,"t":"2026-09-24T19:00:00Z","v":40971,"vw":33.85591},{"c":33.91,"h":33.91,"l":33.825,"n":1305,"o":33.85,"t":"2026-09-24T19:15:00Z","v":57666,"vw":33.862046},{"c":33.925,"h":33.955,"l":33.82,"n":1965,"o":33.91,"t":"2026-09-24T19:30:00Z","v":111105,"vw":33.890427},{"c":33.64,"h":33.92,"l":33.62,"n":6050,"o":33.92,"t":"2026-09-24T19:45:00Z","v":365925,"vw":33.713897},{"c":33.64,"h":33.64,"l":33.64,"n":43,"o":33.64,"t":"2026-09-24T20:00:00Z","v":415739,"vw":33.64},{"c":33.665,"h":33.74,"l":33.33,"n":466,"o":33.49,"t":"2026-09-25T13:30:00Z","v":41725,"vw":33.521514},{"c":33.695,"h":33.74,"l":33.6,"n":464,"o":33.665,"t":"2026-09-25T13:45:00Z","v":18791,"vw":33.670215},{"c":33.51,"h":33.71,"l":33.46,"n":837,"o":33.71,"t":"2026-09-25T14:00:00Z","v":39076,"vw":33.563196},{"c":33.65,"h":33.65,"l":33.52,"n":594,"o":33.52,"t":"2026-09-25T14:15:00Z","v":33108,"vw":33.579627},{"c":33.67,"h":33.72,"l":33.615,"n":911,"o":33.64,"t":"2026-09-25T14:30:00Z","v":73683,"vw":33.680155},{"c":33.59,"h":33.67,"l":33.565,"n":708,"o":33.65,"t":"2026-09-25T14:45:00Z","v":27702,"vw":33.615603},{"c":33.65,"h":33.66,"l":33.57,"n":677,"o":33.605,"t":"2026-09-25T15:00:00Z","v":25728,"vw":33.627544},{"c":33.62,"h":33.73,"l":33.602,"n":1496,"o":33.645,"t":"2026-09-25T15:15:00Z","v":135069,"vw":33.684374},{"c":33.5101,"h":33.66,"l":33.5101,"n":875,"o":33.62,"t":"2026-09-25T15:30:00Z","v":54127,"vw":33.601858},{"c":33.58,"h":33.61,"l":33.415,"n":1063,"o":33.51,"t":"2026-09-25T15:45:00Z","v":72911,"vw":33.489031},{"c":33.7,"h":33.75,"l":33.58,"n":703,"o":33.58,"t":"2026-09-25T16:00:00Z","v":28516,"vw":33.662472},{"c":33.91,"h":33.91,"l":33.705,"n":678,"o":33.705,"t":"2026-09-25T16:15:00Z","v":36692,"vw":33.745884},{"c":33.91,"h":33.95,"l":33.82,"n":718,"o":33.94,"t":"2026-09-25T16:30:00Z","v":23718,"vw":33.892672},{"c":33.79,"h":33.92,"l":33.79,"n":737,"o":33.9,"t":"2026-09-25T16:45:00Z","v":24086,"vw":33.86315},{"c":33.81,"h":33.85,"l":33.78,"n":723,"o":33.785,"t":"2026-09-25T17:00:00Z","v":20999,"vw":33.818896},{"c":33.74,"h":33.82,"l":33.74,"n":754,"o":33.82,"t":"2026-09-25T17:15:00Z","v":26604,"vw":33.776888},{"c":33.89,"h":33.89,"l":33.72,"n":910,"o":33.73,"t":"2026-09-25T17:30:00Z","v":31941,"vw":33.808745},{"c":33.87,"h":33.885,"l":33.82,"n":640,"o":33.88,"t":"2026-09-25T17:45:00Z","v":22135,"vw":33.850583},{"c":33.88,"h":33.895,"l":33.84,"n":785,"o":33.87,"t":"2026-09-25T18:00:00Z","v":42662,"vw":33.869214},{"c":33.85,"h":33.895,"l":33.82,"n":798,"o":33.875,"t":"2026-09-25T18:15:00Z","v":25897,"vw":33.859727},{"c":33.77,"h":33.865,"l":33.75,"n":1192,"o":33.84,"t":"2026-09-25T18:30:00Z","v":57817,"vw":33.78755},{"c":33.76,"h":33.85,"l":33.755,"n":1076,"o":33.77,"t":"2026-09-25T18:45:00Z","v":41173,"vw":33.804915},{"c":33.77,"h":33.78,"l":33.72,"n":1274,"o":33.765,"t":"2026-09-25T19:00:00Z","v":55553,"vw":33.753028},{"c":33.68,"h":33.805,"l":33.62,"n":2305,"o":33.77,"t":"2026-09-25T19:15:00Z","v":171784,"vw":33.675949},{"c":33.83,"h":33.83,"l":33.64,"n":2313,"o":33.68,"t":"2026-09-25T19:30:00Z","v":117315,"vw":33.766422},{"c":33.92,"h":33.95,"l":33.81,"n":4755,"o":33.83,"t":"2026-09-25T19:45:00Z","v":356938,"vw":33.896806},{"c":33.91,"h":33.91,"l":33.91,"n":29,"o":33.91,"t":"2026-09-25T20:00:00Z","v":424761,"vw":33.91},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-28T13:00:00Z","v":200,"vw":33.9},{"c":33.48,"h":34.01,"l":33.34,"n":347,"o":33.58,"t":"2026-09-28T13:30:00Z","v":27647,"vw":33.551901},{"c":33.69,"h":33.69,"l":33.39,"n":747,"o":33.41,"t":"2026-09-28T13:45:00Z","v":38778,"vw":33.527948},{"c":33.78,"h":33.82,"l":33.58,"n":766,"o":33.72,"t":"2026-09-28T14:00:00Z","v":31144,"vw":33.717104},{"c":33.71,"h":33.86,"l":33.63,"n":711,"o":33.77,"t":"2026-09-28T14:15:00Z","v":32922,"vw":33.739458},{"c":33.61,"h":33.73,"l":33.6,"n":781,"o":33.72,"t":"2026-09-28T14:30:00Z","v":26236,"vw":33.655809},{"c":33.46,"h":33.61,"l":33.46,"n":1106,"o":33.61,"t":"2026-09-28T14:45:00Z","v":52864,"vw":33.537052},{"c":33.48,"h":33.58,"l":33.43,"n":996,"o":33.45,"t":"2026-09-28T15:00:00Z","v":59462,"vw":33.507687},{"c":33.575,"h":33.64,"l":33.49,"n":911,"o":33.49,"t":"2026-09-28T15:15:00Z","v":42214,"vw":33.559962},{"c":33.41,"h":33.62,"l":33.41,"n":802,"o":33.59,"t":"2026-09-28T15:30:00Z","v":30689,"vw":33.479473},{"c":33.29,"h":33.45,"l":33.26,"n":860,"o":33.41,"t":"2026-09-28T15:45:00Z","v":27881,"vw":33.345188},{"c":33.38,"h":33.39,"l":33.25,"n":900,"o":33.28,"t":"2026-09-28T16:00:00Z","v":28931,"vw":33.31675},{"c":33.62,"h":33.66,"l":33.37,"n":1157,"o":33.37,"t":"2026-09-28T16:15:00Z","v":42903,"vw":33.515647},{"c":33.49,"h":33.62,"l":33.46,"n":852,"o":33.62,"t":"2026-09-28T16:30:00Z","v":24396,"vw":33.535901},{"c":33.48,"h":33.53,"l":33.44,"n":667,"o":33.5,"t":"2026-09-28T16:45:00Z","v":20407,"vw":33.470638},{"c":33.68,"h":33.75,"l":33.48,"n":1073,"o":33.49,"t":"2026-09-28T17:00:00Z","v":44198,"vw":33.614228},{"c":33.62,"h":33.69,"l":33.595,"n":774,"o":33.65,"t":"2026-09-28T17:15:00Z","v":26105,"vw":33.640727},{"c":33.65,"h":33.725,"l":33.605,"n":1009,"o":33.64,"t":"2026-09-28T17:30:00Z","v":49199,"vw":33.667744},{"c":33.73,"h":33.73,"l":33.63,"n":819,"o":33.67,"t":"2026-09-28T17:45:00Z","v":30176,"vw":33.684045},{"c":33.78,"h":33.78,"l":33.71,"n":910,"o":33.74,"t":"2026-09-28T18:00:00Z","v":46428,"vw":33.745163},{"c":33.73,"h":33.81,"l":33.7,"n":1415,"o":33.77,"t":"2026-09-28T18:15:00Z","v":78518,"vw":33.764024},{"c":33.67,"h":33.73,"l":33.66,"n":893,"o":33.73,"t":"2026-09-28T18:30:00Z","v":38961,"vw":33.702295},{"c":33.7056,"h":33.71,"l":33.59,"n":1267,"o":33.665,"t":"2026-09-28T18:45:00Z","v":62632,"vw":33.649987},{"c":33.76,"h":33.765,"l":33.695,"n":1188,"o":33.71,"t":"2026-09-28T19:00:00Z","v":129105,"vw":33.733493},{"c":33.78,"h":33.78,"l":33.695,"n":1361,"o":33.755,"t":"2026-09-28T19:15:00Z","v":61334,"vw":33.741213},{"c":33.885,"h":33.9,"l":33.775,"n":2048,"o":33.775,"t":"2026-09-28T19:30:00Z","v":103185,"vw":33.84795},{"c":33.89,"h":33.98,"l":33.81,"n":5765,"o":33.885,"t":"2026-09-28T19:45:00Z","v":349279,"vw":33.895538},{"c":33.89,"h":33.89,"l":33.89,"n":45,"o":33.89,"t":"2026-09-28T20:00:00Z","v":397094,"vw":33.89},{"c":33.79,"h":33.79,"l":33.79,"n":14,"o":33.79,"t":"2026-09-28T21:00:00Z","v":206,"vw":33.79},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-28T21:15:00Z","v":200,"vw":33.8},{"c":34.15,"h":34.2,"l":33.59,"n":521,"o":33.7,"t":"2026-09-29T13:30:00Z","v":40158,"vw":33.867207},{"c":33.965,"h":34.25,"l":33.965,"n":610,"o":34.19,"t":"2026-09-29T13:45:00Z","v":34977,"vw":34.121479},{"c":34.115,"h":34.14,"l":33.955,"n":1035,"o":33.965,"t":"2026-09-29T14:00:00Z","v":42351,"vw":34.043741},{"c":34.025,"h":34.115,"l":34.01,"n":830,"o":34.115,"t":"2026-09-29T14:15:00Z","v":38434,"vw":34.051271},{"c":33.78,"h":34,"l":33.74,"n":1154,"o":34,"t":"2026-09-29T14:30:00Z","v":57732,"vw":33.813607},{"c":33.7,"h":33.79,"l":33.63,"n":712,"o":33.77,"t":"2026-09-29T14:45:00Z","v":28471,"vw":33.692582},{"c":33.63,"h":33.78,"l":33.63,"n":829,"o":33.7,"t":"2026-09-29T15:00:00Z","v":34195,"vw":33.714218},{"c":33.605,"h":33.71,"l":33.58,"n":646,"o":33.63,"t":"2026-09-29T15:15:00Z","v":21808,"vw":33.64249},{"c":33.71,"h":33.73,"l":33.605,"n":692,"o":33.605,"t":"2026-09-29T15:30:00Z","v":23562,"vw":33.674286},{"c":33.61,"h":33.76,"l":33.59,"n":776,"o":33.715,"t":"2026-09-29T15:45:00Z","v":27709,"vw":33.656221},{"c":33.66,"h":33.67,"l":33.575,"n":683,"o":33.6,"t":"2026-09-29T16:00:00Z","v":28455,"vw":33.620541},{"c":33.675,"h":33.71,"l":33.66,"n":511,"o":33.66,"t":"2026-09-29T16:15:00Z","v":16290,"vw":33.677107},{"c":33.695,"h":33.695,"l":33.65,"n":502,"o":33.675,"t":"2026-09-29T16:30:00Z","v":15390,"vw":33.67119},{"c":33.62,"h":33.6909,"l":33.62,"n":468,"o":33.6909,"t":"2026-09-29T16:45:00Z","v":15394,"vw":33.656419},{"c":33.63,"h":33.6321,"l":33.605,"n":534,"o":33.63,"t":"2026-09-29T17:00:00Z","v":16911,"vw":33.619593},{"c":33.62,"h":33.65,"l":33.6,"n":407,"o":33.64,"t":"2026-09-29T17:15:00Z","v":15463,"vw":33.632997},{"c":33.65,"h":33.755,"l":33.6,"n":748,"o":33.62,"t":"2026-09-29T17:30:00Z","v":30709,"vw":33.692085},{"c":33.655,"h":33.68,"l":33.63,"n":484,"o":33.645,"t":"2026-09-29T17:45:00Z","v":14330,"vw":33.651275},{"c":33.85,"h":33.865,"l":33.655,"n":822,"o":33.655,"t":"2026-09-29T18:00:00Z","v":40131,"vw":33.775322},{"c":33.815,"h":33.945,"l":33.795,"n":722,"o":33.86,"t":"2026-09-29T18:15:00Z","v":36060,"vw":33.870374},{"c":33.755,"h":33.855,"l":33.69,"n":916,"o":33.815,"t":"2026-09-29T18:30:00Z","v":47024,"vw":33.768027},{"c":33.745,"h":33.78,"l":33.68,"n":811,"o":33.77,"t":"2026-09-29T18:45:00Z","v":40301,"vw":33.733139},{"c":33.72,"h":33.77,"l":33.685,"n":815,"o":33.76,"t":"2026-09-29T19:00:00Z","v":40832,"vw":33.723787},{"c":33.65,"h":33.77,"l":33.65,"n":1056,"o":33.715,"t":"2026-09-29T19:15:00Z","v":48890,"vw":33.713599},{"c":33.61,"h":33.65,"l":33.54,"n":1718,"o":33.65,"t":"2026-09-29T19:30:00Z","v":113007,"vw":33.581644},{"c":33.7,"h":33.71,"l":33.61,"n":3410,"o":33.615,"t":"2026-09-29T19:45:00Z","v":223426,"vw":33.674762},{"c":33.7,"h":33.7,"l":33.7,"n":42,"o":33.7,"t":"2026-09-29T20:00:00Z","v":383499,"vw":33.7},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-29T20:45:00Z","v":2598,"vw":33.7},{"c":33.92,"h":33.92,"l":33.55,"n":13,"o":33.55,"t":"2026-09-30T12:00:00Z","v":311,"vw":33.735},{"c":33.4,"h":33.86,"l":33.27,"n":1009,"o":33.64,"t":"2026-09-30T13:30:00Z","v":64022,"vw":33.522636},{"c":33.4,"h":33.56,"l":33.36,"n":790,"o":33.41,"t":"2026-09-30T13:45:00Z","v":43775,"vw":33.471616},{"c":33.43,"h":33.46,"l":33.34,"n":729,"o":33.431,"t":"2026-09-30T14:00:00Z","v":35902,"vw":33.404691},{"c":33.32,"h":33.43,"l":33.245,"n":884,"o":33.42,"t":"2026-09-30T14:15:00Z","v":44312,"vw":33.349987},{"c":33.38,"h":33.45,"l":33.31,"n":829,"o":33.33,"t":"2026-09-30T14:30:00Z","v":43207,"vw":33.364339},{"c":33.475,"h":33.555,"l":33.345,"n":862,"o":33.36,"t":"2026-09-30T14:45:00Z","v":42389,"vw":33.431809},{"c":33.47,"h":33.52,"l":33.415,"n":773,"o":33.47,"t":"2026-09-30T15:00:00Z","v":36646,"vw":33.464403},{"c":33.4299,"h":33.505,"l":33.41,"n":730,"o":33.465,"t":"2026-09-30T15:15:00Z","v":33170,"vw":33.452289},{"c":33.38,"h":33.46,"l":33.38,"n":778,"o":33.425,"t":"2026-09-30T15:30:00Z","v":32405,"vw":33.429336},{"c":33.415,"h":33.44,"l":33.36,"n":681,"o":33.38,"t":"2026-09-30T15:45:00Z","v":38302,"vw":33.394685},{"c":33.49,"h":33.495,"l":33.42,"n":745,"o":33.42,"t":"2026-09-30T16:00:00Z","v":31970,"vw":33.453173},{"c":33.45,"h":33.47,"l":33.37,"n":837,"o":33.47,"t":"2026-09-30T16:15:00Z","v":40935,"vw":33.40656},{"c":33.495,"h":33.52,"l":33.42,"n":658,"o":33.47,"t":"2026-09-30T16:30:00Z","v":47713,"vw":33.476264},{"c":33.48,"h":33.5,"l":33.45,"n":709,"o":33.5,"t":"2026-09-30T16:45:00Z","v":29040,"vw":33.476599},{"c":33.4,"h":33.49,"l":33.39,"n":731,"o":33.48,"t":"2026-09-30T17:00:00Z","v":35209,"vw":33.447082},{"c":33.375,"h":33.4,"l":33.3,"n":894,"o":33.4,"t":"2026-09-30T17:15:00Z","v":62342,"vw":33.338723},{"c":33.39,"h":33.42,"l":33.35,"n":804,"o":33.37,"t":"2026-09-30T17:30:00Z","v":41454,"vw":33.379313},{"c":33.36,"h":33.42,"l":33.34,"n":801,"o":33.39,"t":"2026-09-30T17:45:00Z","v":36596,"vw":33.381767},{"c":33.36,"h":33.395,"l":33.345,"n":711,"o":33.36,"t":"2026-09-30T18:00:00Z","v":28942,"vw":33.371169},{"c":33.3,"h":33.36,"l":33.26,"n":811,"o":33.36,"t":"2026-09-30T18:15:00Z","v":40675,"vw":33.305522},{"c":33.32,"h":33.34,"l":33.3,"n":827,"o":33.3,"t":"2026-09-30T18:30:00Z","v":53206,"vw":33.322305},{"c":33.33,"h":33.33,"l":33.285,"n":1201,"o":33.325,"t":"2026-09-30T18:45:00Z","v":58546,"vw":33.308085},{"c":33.385,"h":33.48,"l":33.315,"n":1811,"o":33.33,"t":"2026-09-30T19:00:00Z","v":106766,"vw":33.399725},{"c":33.35,"h":33.405,"l":33.34,"n":1603,"o":33.39,"t":"2026-09-30T19:15:00Z","v":112148,"vw":33.364299},{"c":33.27,"h":33.365,"l":33.26,"n":2246,"o":33.35,"t":"2026-09-30T19:30:00Z","v":141259,"vw":33.329266},{"c":32.95,"h":33.26,"l":32.91,"n":7334,"o":33.26,"t":"2026-09-30T19:45:00Z","v":583127,"vw":32.998462},{"c":32.95,"h":33,"l":32.95,"n":38,"o":32.95,"t":"2026-09-30T20:00:00Z","v":731441,"vw":32.950145},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-30T21:30:00Z","v":1100,"vw":33.1},{"c":33.29,"h":33.64,"l":32.92,"n":720,"o":33.06,"t":"2026-10-01T13:30:00Z","v":79641,"vw":33.28615},{"c":33.36,"h":33.51,"l":33.28,"n":955,"o":33.36,"t":"2026-10-01T13:45:00Z","v":57677,"vw":33.382848},{"c":33.34,"h":33.39,"l":33.175,"n":811,"o":33.345,"t":"2026-10-01T14:00:00Z","v":36321,"vw":33.299083},{"c":33.33,"h":33.45,"l":33.3,"n":660,"o":33.33,"t":"2026-10-01T14:15:00Z","v":32478,"vw":33.374777},{"c":33.37,"h":33.43,"l":33.3,"n":984,"o":33.335,"t":"2026-10-01T14:30:00Z","v":69483,"vw":33.372101},{"c":33.175,"h":33.4,"l":33.13,"n":654,"o":33.3701,"t":"2026-10-01T14:45:00Z","v":26882,"vw":33.23575},{"c":33.21,"h":33.25,"l":33.145,"n":856,"o":33.175,"t":"2026-10-01T15:00:00Z","v":49355,"vw":33.196406},{"c":33.17,"h":33.28,"l":33.155,"n":795,"o":33.205,"t":"2026-10-01T15:15:00Z","v":32716,"vw":33.216883},{"c":33.36,"h":33.4,"l":33.155,"n":734,"o":33.155,"t":"2026-10-01T15:30:00Z","v":27442,"vw":33.309889},{"c":33.48,"h":33.5,"l":33.3525,"n":652,"o":33.3525,"t":"2026-10-01T15:45:00Z","v":39374,"vw":33.421051},{"c":33.42,"h":33.53,"l":33.3703,"n":900,"o":33.49,"t":"2026-10-01T16:00:00Z","v":36228,"vw":33.441259},{"c":33.52,"h":33.58,"l":33.42,"n":826,"o":33.44,"t":"2026-10-01T16:15:00Z","v":27573,"vw":33.480792},{"c":33.54,"h":33.6,"l":33.515,"n":501,"o":33.54,"t":"2026-10-01T16:30:00Z","v":18303,"vw":33.54702},{"c":33.575,"h":33.62,"l":33.51,"n":821,"o":33.5201,"t":"2026-10-01T16:45:00Z","v":43448,"vw":33.564743},{"c":33.5,"h":33.61,"l":33.49,"n":565,"o":33.575,"t":"2026-10-01T17:00:00Z","v":18878,"vw":33.548743},{"c":33.54,"h":33.5701,"l":33.48,"n":630,"o":33.49,"t":"2026-10-01T17:15:00Z","v":20141,"vw":33.537048},{"c":33.45,"h":33.64,"l":33.39,"n":933,"o":33.54,"t":"2026-10-01T17:30:00Z","v":39354,"vw":33.502577},{"c":33.41,"h":33.45,"l":33.36,"n":780,"o":33.45,"t":"2026-10-01T17:45:00Z","v":28849,"vw":33.400715},{"c":33.39,"h":33.445,"l":33.37,"n":839,"o":33.41,"t":"2026-10-01T18:00:00Z","v":27951,"vw":33.404994},{"c":33.37,"h":33.44,"l":33.34,"n":755,"o":33.39,"t":"2026-10-01T18:15:00Z","v":32696,"vw":33.388055},{"c":33.48,"h":33.48,"l":33.3,"n":904,"o":33.38,"t":"2026-10-01T18:30:00Z","v":48739,"vw":33.388139},{"c":33.47,"h":33.51,"l":33.435,"n":752,"o":33.48,"t":"2026-10-01T18:45:00Z","v":29196,"vw":33.468003},{"c":33.71,"h":33.73,"l":33.44,"n":1334,"o":33.47,"t":"2026-10-01T19:00:00Z","v":99234,"vw":33.52509},{"c":33.78,"h":33.82,"l":33.7,"n":1376,"o":33.71,"t":"2026-10-01T19:15:00Z","v":140175,"vw":33.780429},{"c":33.67,"h":33.84,"l":33.665,"n":1986,"o":33.78,"t":"2026-10-01T19:30:00Z","v":112758,"vw":33.773674},{"c":33.715,"h":33.87,"l":33.67,"n":4815,"o":33.675,"t":"2026-10-01T19:45:00Z","v":296516,"vw":33.755193},{"c":33.72,"h":33.72,"l":33.72,"n":36,"o":33.72,"t":"2026-10-01T20:00:00Z","v":408303,"vw":33.72},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-02T12:30:00Z","v":300,"vw":33.89},{"c":33.57,"h":33.825,"l":33.39,"n":504,"o":33.78,"t":"2026-10-02T13:30:00Z","v":109374,"vw":33.774052},{"c":33.845,"h":33.93,"l":33.64,"n":679,"o":33.64,"t":"2026-10-02T13:45:00Z","v":89318,"vw":33.824395},{"c":33.66,"h":33.9,"l":33.57,"n":792,"o":33.89,"t":"2026-10-02T14:00:00Z","v":29397,"vw":33.72322},{"c":33.39,"h":33.685,"l":33.34,"n":782,"o":33.67,"t":"2026-10-02T14:15:00Z","v":37011,"vw":33.491986},{"c":33.51,"h":33.51,"l":33.33,"n":801,"o":33.36,"t":"2026-10-02T14:30:00Z","v":24868,"vw":33.445061},{"c":33.535,"h":33.535,"l":33.45,"n":745,"o":33.49,"t":"2026-10-02T14:45:00Z","v":25435,"vw":33.477441},{"c":33.32,"h":33.58,"l":33.28,"n":1051,"o":33.535,"t":"2026-10-02T15:00:00Z","v":41599,"vw":33.450541},{"c":33.25,"h":33.3225,"l":33.205,"n":581,"o":33.32,"t":"2026-10-02T15:15:00Z","v":16725,"vw":33.255906},{"c":33.28,"h":33.365,"l":33.25,"n":689,"o":33.26,"t":"2026-10-02T15:30:00Z","v":25858,"vw":33.31821},{"c":33.37,"h":33.385,"l":33.27,"n":826,"o":33.27,"t":"2026-10-02T15:45:00Z","v":35662,"vw":33.350494},{"c":33.3,"h":33.38,"l":33.25,"n":1068,"o":33.37,"t":"2026-10-02T16:00:00Z","v":77330,"vw":33.299601},{"c":33.28,"h":33.315,"l":33.235,"n":682,"o":33.29,"t":"2026-10-02T16:15:00Z","v":24409,"vw":33.269142},{"c":33.31,"h":33.34,"l":33.28,"n":428,"o":33.295,"t":"2026-10-02T16:30:00Z","v":10933,"vw":33.308092},{"c":33.2801,"h":33.33,"l":33.27,"n":496,"o":33.31,"t":"2026-10-02T16:45:00Z","v":13875,"vw":33.294722},{"c":33.205,"h":33.305,"l":33.2,"n":631,"o":33.29,"t":"2026-10-02T17:00:00Z","v":22948,"vw":33.261369},{"c":32.955,"h":33.22,"l":32.95,"n":1360,"o":33.21,"t":"2026-10-02T17:15:00Z","v":110694,"vw":33.130846},{"c":33.2,"h":33.22,"l":32.955,"n":871,"o":32.955,"t":"2026-10-02T17:30:00Z","v":56166,"vw":33.060636},{"c":33.2,"h":33.23,"l":33.17,"n":977,"o":33.2,"t":"2026-10-02T17:45:00Z","v":61345,"vw":33.203887},{"c":33.235,"h":33.235,"l":33.135,"n":877,"o":33.21,"t":"2026-10-02T18:00:00Z","v":57477,"vw":33.180426},{"c":33.295,"h":33.31,"l":33.235,"n":580,"o":33.235,"t":"2026-10-02T18:15:00Z","v":26304,"vw":33.27977},{"c":33.32,"h":33.32,"l":33.25,"n":625,"o":33.295,"t":"2026-10-02T18:30:00Z","v":21221,"vw":33.288403},{"c":33.305,"h":33.35,"l":33.27,"n":796,"o":33.34,"t":"2026-10-02T18:45:00Z","v":46841,"vw":33.31147},{"c":33.32,"h":33.345,"l":33.285,"n":724,"o":33.3,"t":"2026-10-02T19:00:00Z","v":28725,"vw":33.313847},{"c":33.27,"h":33.38,"l":33.26,"n":1196,"o":33.315,"t":"2026-10-02T19:15:00Z","v":53309,"vw":33.330651},{"c":33.275,"h":33.295,"l":33.23,"n":1301,"o":33.25,"t":"2026-10-02T19:30:00Z","v":63367,"vw":33.253735},{"c":33.12,"h":33.3,"l":33.07,"n":3862,"o":33.26,"t":"2026-10-02T19:45:00Z","v":271121,"vw":33.145373},{"c":33.12,"h":33.17,"l":33.12,"n":36,"o":33.12,"t":"2026-10-02T20:00:00Z","v":513693,"vw":33.120188},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-05T13:15:00Z","v":604,"vw":33.06},{"c":32.86,"h":33.185,"l":32.7,"n":535,"o":33.04,"t":"2026-10-05T13:30:00Z","v":49888,"vw":32.985605},{"c":33.01,"h":33.01,"l":32.57,"n":1057,"o":32.865,"t":"2026-10-05T13:45:00Z","v":173334,"vw":32.720233},{"c":33.17,"h":33.185,"l":32.945,"n":950,"o":33,"t":"2026-10-05T14:00:00Z","v":67131,"vw":33.025325},{"c":33.31,"h":33.41,"l":33.155,"n":1171,"o":33.155,"t":"2026-10-05T14:15:00Z","v":81297,"vw":33.339504},{"c":33.2,"h":33.305,"l":33.15,"n":702,"o":33.2907,"t":"2026-10-05T14:30:00Z","v":23026,"vw":33.217214},{"c":33.14,"h":33.22,"l":33.12,"n":739,"o":33.21,"t":"2026-10-05T14:45:00Z","v":29857,"vw":33.165808},{"c":33.23,"h":33.25,"l":33.125,"n":742,"o":33.16,"t":"2026-10-05T15:00:00Z","v":31647,"vw":33.186345},{"c":33.255,"h":33.27,"l":33.23,"n":610,"o":33.23,"t":"2026-10-05T15:15:00Z","v":25197,"vw":33.245376},{"c":33.28,"h":33.3,"l":33.24,"n":595,"o":33.25,"t":"2026-10-05T15:30:00Z","v":18900,"vw":33.2675},{"c":33.295,"h":33.33,"l":33.255,"n":713,"o":33.28,"t":"2026-10-05T15:45:00Z","v":25790,"vw":33.29157},{"c":33.37,"h":33.39,"l":33.29,"n":498,"o":33.295,"t":"2026-10-05T16:00:00Z","v":19212,"vw":33.327335},{"c":33.42,"h":33.42,"l":33.33,"n":482,"o":33.36,"t":"2026-10-05T16:15:00Z","v":21310,"vw":33.36702},{"c":33.455,"h":33.46,"l":33.4,"n":449,"o":33.41,"t":"2026-10-05T16:30:00Z","v":22675,"vw":33.442629},{"c":33.385,"h":33.455,"l":33.38,"n":611,"o":33.455,"t":"2026-10-05T16:45:00Z","v":26051,"vw":33.410463},{"c":33.36,"h":33.385,"l":33.33,"n":523,"o":33.38,"t":"2026-10-05T17:00:00Z","v":21305,"vw":33.367665},{"c":33.34,"h":33.38,"l":33.315,"n":591,"o":33.37,"t":"2026-10-05T17:15:00Z","v":35359,"vw":33.347721},{"c":33.46,"h":33.46,"l":33.33,"n":823,"o":33.34,"t":"2026-10-05T17:30:00Z","v":55880,"vw":33.387228},{"c":33.42,"h":33.505,"l":33.42,"n":768,"o":33.47,"t":"2026-10-05T17:45:00Z","v":39992,"vw":33.4624},{"c":33.445,"h":33.445,"l":33.38,"n":891,"o":33.43,"t":"2026-10-05T18:00:00Z","v":54823,"vw":33.407173},{"c":33.45,"h":33.46,"l":33.425,"n":759,"o":33.445,"t":"2026-10-05T18:15:00Z","v":34404,"vw":33.444123},{"c":33.4,"h":33.45,"l":33.4,"n":574,"o":33.45,"t":"2026-10-05T18:30:00Z","v":20619,"vw":33.419325},{"c":33.36,"h":33.4,"l":33.33,"n":844,"o":33.4,"t":"2026-10-05T18:45:00Z","v":31496,"vw":33.354788},{"c":33.475,"h":33.485,"l":33.37,"n":980,"o":33.37,"t":"2026-10-05T19:00:00Z","v":69278,"vw":33.429956},{"c":33.43,"h":33.549,"l":33.41,"n":1723,"o":33.48,"t":"2026-10-05T19:15:00Z","v":117127,"vw":33.493297},{"c":33.445,"h":33.5,"l":33.43,"n":1500,"o":33.44,"t":"2026-10-05T19:30:00Z","v":101186,"vw":33.463219},{"c":33.34,"h":33.46,"l":33.25,"n":4525,"o":33.44,"t":"2026-10-05T19:45:00Z","v":334556,"vw":33.335465},{"c":33.33,"h":33.33,"l":33.33,"n":57,"o":33.33,"t":"2026-10-05T20:00:00Z","v":946284,"vw":33.33},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-06T12:15:00Z","v":500,"vw":33.4},{"c":33.3,"h":33.44,"l":33.15,"n":402,"o":33.32,"t":"2026-10-06T13:30:00Z","v":34902,"vw":33.306085},{"c":33.39,"h":33.45,"l":33.3,"n":595,"o":33.33,"t":"2026-10-06T13:45:00Z","v":32483,"vw":33.380474},{"c":33.47,"h":33.57,"l":33.41,"n":797,"o":33.41,"t":"2026-10-06T14:00:00Z","v":36427,"vw":33.525286},{"c":33.42,"h":33.5,"l":33.34,"n":759,"o":33.47,"t":"2026-10-06T14:15:00Z","v":36819,"vw":33.393907},{"c":33.42,"h":33.44,"l":33.375,"n":693,"o":33.41,"t":"2026-10-06T14:30:00Z","v":29134,"vw":33.409052},{"c":33.405,"h":33.44,"l":33.37,"n":695,"o":33.42,"t":"2026-10-06T14:45:00Z","v":28056,"vw":33.40134},{"c":33.51,"h":33.52,"l":33.405,"n":556,"o":33.41,"t":"2026-10-06T15:00:00Z","v":23855,"vw":33.478955},{"c":33.53,"h":33.58,"l":33.49,"n":793,"o":33.51,"t":"2026-10-06T15:15:00Z","v":51764,"vw":33.526522},{"c":33.54,"h":33.545,"l":33.5,"n":343,"o":33.525,"t":"2026-10-06T15:30:00Z","v":10654,"vw":33.524255},{"c":33.535,"h":33.56,"l":33.515,"n":358,"o":33.53,"t":"2026-10-06T15:45:00Z","v":12580,"vw":33.534843},{"c":33.44,"h":33.52,"l":33.44,"n":480,"o":33.52,"t":"2026-10-06T16:00:00Z","v":17106,"vw":33.481882},{"c":33.4306,"h":33.445,"l":33.415,"n":397,"o":33.43,"t":"2026-10-06T16:15:00Z","v":15368,"vw":33.428039},{"c":33.42,"h":33.445,"l":33.405,"n":597,"o":33.43,"t":"2026-10-06T16:30:00Z","v":24712,"vw":33.42258},{"c":33.43,"h":33.45,"l":33.39,"n":563,"o":33.41,"t":"2026-10-06T16:45:00Z","v":15429,"vw":33.423459},{"c":33.495,"h":33.525,"l":33.42,"n":584,"o":33.43,"t":"2026-10-06T17:00:00Z","v":20468,"vw":33.471572},{"c":33.51,"h":33.515,"l":33.475,"n":499,"o":33.485,"t":"2026-10-06T17:15:00Z","v":14714,"vw":33.493848},{"c":33.485,"h":33.535,"l":33.45,"n":708,"o":33.51,"t":"2026-10-06T17:30:00Z","v":33885,"vw":33.494404},{"c":33.425,"h":33.48,"l":33.405,"n":874,"o":33.48,"t":"2026-10-06T17:45:00Z","v":67506,"vw":33.426877},{"c":33.43,"h":33.45,"l":33.36,"n":899,"o":33.42,"t":"2026-10-06T18:00:00Z","v":58775,"vw":33.402775},{"c":33.31,"h":33.43,"l":33.28,"n":678,"o":33.42,"t":"2026-10-06T18:15:00Z","v":26652,"vw":33.358788},{"c":33.22,"h":33.315,"l":33.22,"n":705,"o":33.31,"t":"2026-10-06T18:30:00Z","v":30655,"vw":33.2816},{"c":33.195,"h":33.24,"l":33.18,"n":1235,"o":33.22,"t":"2026-10-06T18:45:00Z","v":60575,"vw":33.209861},{"c":33.305,"h":33.305,"l":33.19,"n":781,"o":33.195,"t":"2026-10-06T19:00:00Z","v":32067,"vw":33.238458},{"c":33.24,"h":33.31,"l":33.235,"n":1147,"o":33.3,"t":"2026-10-06T19:15:00Z","v":54692,"vw":33.284715},{"c":33.235,"h":33.265,"l":33.215,"n":1253,"o":33.24,"t":"2026-10-06T19:30:00Z","v":58601,"vw":33.239158},{"c":33.37,"h":33.42,"l":33.22,"n":3380,"o":33.23,"t":"2026-10-06T19:45:00Z","v":206340,"vw":33.354208},{"c":33.38,"h":33.38,"l":33.38,"n":46,"o":33.38,"t":"2026-10-06T20:00:00Z","v":492254,"vw":33.38},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-06T21:00:00Z","v":100,"vw":33.7},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-07T11:00:00Z","v":137,"vw":33.12},{"c":33.07,"h":33.31,"l":33.07,"n":503,"o":33.17,"t":"2026-10-07T13:30:00Z","v":39637,"vw":33.162147},{"c":32.56,"h":33.11,"l":32.555,"n":937,"o":33.07,"t":"2026-10-07T13:45:00Z","v":58256,"vw":32.83292},{"c":32.5162,"h":32.605,"l":32.495,"n":883,"o":32.555,"t":"2026-10-07T14:00:00Z","v":38745,"vw":32.54837},{"c":32.375,"h":32.55,"l":32.37,"n":739,"o":32.505,"t":"2026-10-07T14:15:00Z","v":37345,"vw":32.446223},{"c":32.1,"h":32.415,"l":32.075,"n":1016,"o":32.375,"t":"2026-10-07T14:30:00Z","v":49531,"vw":32.231372},{"c":32.16,"h":32.18,"l":32.04,"n":848,"o":32.1,"t":"2026-10-07T14:45:00Z","v":40318,"vw":32.098173},{"c":32.1,"h":32.175,"l":32.07,"n":767,"o":32.16,"t":"2026-10-07T15:00:00Z","v":35056,"vw":32.120331},{"c":32.1178,"h":32.135,"l":32.015,"n":929,"o":32.09,"t":"2026-10-07T15:15:00Z","v":58177,"vw":32.068642},{"c":32.15,"h":32.2,"l":32.08,"n":751,"o":32.15,"t":"2026-10-07T15:30:00Z","v":34966,"vw":32.14057},{"c":32.31,"h":32.32,"l":32.14,"n":748,"o":32.15,"t":"2026-10-07T15:45:00Z","v":33231,"vw":32.221477},{"c":32.355,"h":32.37,"l":32.29,"n":636,"o":32.31,"t":"2026-10-07T16:00:00Z","v":32707,"vw":32.323924},{"c":32.45,"h":32.46,"l":32.345,"n":644,"o":32.35,"t":"2026-10-07T16:15:00Z","v":29682,"vw":32.399409},{"c":32.38,"h":32.47,"l":32.355,"n":670,"o":32.45,"t":"2026-10-07T16:30:00Z","v":32254,"vw":32.405172},{"c":32.38,"h":32.43,"l":32.305,"n":1108,"o":32.39,"t":"2026-10-07T16:45:00Z","v":77591,"vw":32.384976},{"c":32.405,"h":32.44,"l":32.33,"n":724,"o":32.38,"t":"2026-10-07T17:00:00Z","v":25964,"vw":32.375646},{"c":32.455,"h":32.5,"l":32.385,"n":630,"o":32.41,"t":"2026-10-07T17:15:00Z","v":22183,"vw":32.439498},{"c":32.47,"h":32.48,"l":32.36,"n":897,"o":32.45,"t":"2026-10-07T17:30:00Z","v":42738,"vw":32.41047},{"c":32.55,"h":32.56,"l":32.45,"n":903,"o":32.46,"t":"2026-10-07T17:45:00Z","v":38596,"vw":32.480994},{"c":32.6,"h":32.61,"l":32.535,"n":855,"o":32.54,"t":"2026-10-07T18:00:00Z","v":37095,"vw":32.570751},{"c":32.595,"h":32.64,"l":32.565,"n":738,"o":32.61,"t":"2026-10-07T18:15:00Z","v":34006,"vw":32.603355},{"c":32.615,"h":32.63,"l":32.59,"n":839,"o":32.59,"t":"2026-10-07T18:30:00Z","v":35225,"vw":32.607698},{"c":32.65,"h":32.66,"l":32.615,"n":1002,"o":32.615,"t":"2026-10-07T18:45:00Z","v":39733,"vw":32.638215},{"c":32.67,"h":32.71,"l":32.655,"n":1066,"o":32.655,"t":"2026-10-07T19:00:00Z","v":46292,"vw":32.681094},{"c":32.66,"h":32.69,"l":32.635,"n":1133,"o":32.66,"t":"2026-10-07T19:15:00Z","v":50947,"vw":32.660034},{"c":32.67,"h":32.745,"l":32.66,"n":1759,"o":32.67,"t":"2026-10-07T19:30:00Z","v":103873,"vw":32.696134},{"c":32.71,"h":32.785,"l":32.67,"n":3444,"o":32.67,"t":"2026-10-07T19:45:00Z","v":224458,"vw":32.719394},{"c":32.72,"h":32.72,"l":32.72,"n":43,"o":32.72,"t":"2026-10-07T20:00:00Z","v":554088,"vw":32.72},{"c":32.885,"h":32.94,"l":32.76,"n":424,"o":32.78,"t":"2026-10-08T13:30:00Z","v":24635,"vw":32.856574},{"c":32.87,"h":32.925,"l":32.77,"n":588,"o":32.9,"t":"2026-10-08T13:45:00Z","v":34067,"vw":32.847696},{"c":32.76,"h":32.88,"l":32.735,"n":411,"o":32.88,"t":"2026-10-08T14:00:00Z","v":18120,"vw":32.792739},{"c":32.53,"h":32.77,"l":32.485,"n":436,"o":32.765,"t":"2026-10-08T14:15:00Z","v":38880,"vw":32.550171},{"c":32.41,"h":32.53,"l":32.39,"n":672,"o":32.51,"t":"2026-10-08T14:30:00Z","v":36628,"vw":32.475784},{"c":32.45,"h":32.47,"l":32.41,"n":416,"o":32.41,"t":"2026-10-08T14:45:00Z","v":20292,"vw":32.435451},{"c":32.355,"h":32.46,"l":32.355,"n":640,"o":32.45,"t":"2026-10-08T15:00:00Z","v":36990,"vw":32.425997},{"c":32.28,"h":32.325,"l":32.24,"n":599,"o":32.325,"t":"2026-10-08T15:15:00Z","v":25593,"vw":32.270154},{"c":32.27,"h":32.335,"l":32.23,"n":520,"o":32.28,"t":"2026-10-08T15:30:00Z","v":23279,"vw":32.288776},{"c":32.38,"h":32.41,"l":32.28,"n":825,"o":32.28,"t":"2026-10-08T15:45:00Z","v":41046,"vw":32.344478},{"c":32.385,"h":32.43,"l":32.29,"n":688,"o":32.38,"t":"2026-10-08T16:00:00Z","v":31898,"vw":32.354853},{"c":32.44,"h":32.64,"l":32.38,"n":795,"o":32.38,"t":"2026-10-08T16:15:00Z","v":40113,"vw":32.513362},{"c":32.57,"h":32.57,"l":32.44,"n":326,"o":32.4598,"t":"2026-10-08T16:30:00Z","v":11096,"vw":32.486587},{"c":32.69,"h":32.72,"l":32.535,"n":441,"o":32.55,"t":"2026-10-08T16:45:00Z","v":13126,"vw":32.614142},{"c":32.67,"h":32.69,"l":32.635,"n":407,"o":32.66,"t":"2026-10-08T17:00:00Z","v":15239,"vw":32.660443},{"c":32.83,"h":32.89,"l":32.7,"n":1447,"o":32.71,"t":"2026-10-08T17:15:00Z","v":107020,"vw":32.838686},{"c":33.06,"h":33.09,"l":32.825,"n":617,"o":32.835,"t":"2026-10-08T17:30:00Z","v":24762,"vw":32.973246},{"c":32.99,"h":33.09,"l":32.96,"n":487,"o":33.06,"t":"2026-10-08T17:45:00Z","v":17624,"vw":33.015104},{"c":32.97,"h":32.98,"l":32.91,"n":593,"o":32.98,"t":"2026-10-08T18:00:00Z","v":27662,"vw":32.944724},{"c":33.02,"h":33.03,"l":32.92,"n":489,"o":32.99,"t":"2026-10-08T18:15:00Z","v":14245,"vw":32.969472},{"c":32.99,"h":33.05,"l":32.96,"n":592,"o":33.01,"t":"2026-10-08T18:30:00Z","v":18049,"vw":33.005757},{"c":33.09,"h":33.1,"l":32.995,"n":619,"o":33.01,"t":"2026-10-08T18:45:00Z","v":17587,"vw":33.028484},{"c":33.18,"h":33.22,"l":33.09,"n":697,"o":33.1,"t":"2026-10-08T19:00:00Z","v":22996,"vw":33.147177},{"c":33.22,"h":33.24,"l":33.14,"n":930,"o":33.18,"t":"2026-10-08T19:15:00Z","v":36067,"vw":33.187042},{"c":33.27,"h":33.322,"l":33.195,"n":1516,"o":33.21,"t":"2026-10-08T19:30:00Z","v":119448,"vw":33.243916},{"c":33.39,"h":33.425,"l":33.28,"n":3825,"o":33.28,"t":"2026-10-08T19:45:00Z","v":262510,"vw":33.372921},{"c":33.33,"h":33.41,"l":33.33,"n":40,"o":33.41,"t":"2026-10-08T20:00:00Z","v":425710,"vw":33.409601},{"c":33.43,"h":33.44,"l":33.21,"n":531,"o":33.41,"t":"2026-10-09T13:30:00Z","v":49857,"vw":33.386012},{"c":33.43,"h":33.49,"l":33.3,"n":812,"o":33.43,"t":"2026-10-09T13:45:00Z","v":54547,"vw":33.393793},{"c":33.3,"h":33.455,"l":33.21,"n":731,"o":33.44,"t":"2026-10-09T14:00:00Z","v":36361,"vw":33.305905},{"c":33.4,"h":33.53,"l":33.28,"n":827,"o":33.28,"t":"2026-10-09T14:15:00Z","v":105034,"vw":33.400375},{"c":33.37,"h":33.425,"l":33.29,"n":558,"o":33.38,"t":"2026-10-09T14:30:00Z","v":33414,"vw":33.395234},{"c":33.47,"h":33.52,"l":33.35,"n":1070,"o":33.37,"t":"2026-10-09T14:45:00Z","v":84712,"vw":33.466688},{"c":33.555,"h":33.5605,"l":33.45,"n":657,"o":33.475,"t":"2026-10-09T15:00:00Z","v":34626,"vw":33.486559},{"c":33.555,"h":33.6,"l":33.52,"n":661,"o":33.5575,"t":"2026-10-09T15:15:00Z","v":42538,"vw":33.555265},{"c":33.48,"h":33.555,"l":33.48,"n":356,"o":33.555,"t":"2026-10-09T15:30:00Z","v":17281,"vw":33.516164},{"c":33.435,"h":33.48,"l":33.435,"n":409,"o":33.47,"t":"2026-10-09T15:45:00Z","v":19486,"vw":33.465585},{"c":33.365,"h":33.435,"l":33.285,"n":579,"o":33.43,"t":"2026-10-09T16:00:00Z","v":44068,"vw":33.349103},{"c":33.39,"h":33.43,"l":33.37,"n":364,"o":33.37,"t":"2026-10-09T16:15:00Z","v":16558,"vw":33.397967},{"c":33.45,"h":33.46,"l":33.38,"n":285,"o":33.4,"t":"2026-10-09T16:30:00Z","v":27883,"vw":33.41278},{"c":33.43,"h":33.515,"l":33.39,"n":478,"o":33.46,"t":"2026-10-09T16:45:00Z","v":20598,"vw":33.45342},{"c":33.44,"h":33.4703,"l":33.4,"n":468,"o":33.435,"t":"2026-10-09T17:00:00Z","v":19886,"vw":33.444439},{"c":33.425,"h":33.45,"l":33.41,"n":392,"o":33.42,"t":"2026-10-09T17:15:00Z","v":14521,"vw":33.430566},{"c":33.47,"h":33.47,"l":33.4,"n":543,"o":33.425,"t":"2026-10-09T17:30:00Z","v":19714,"vw":33.430346},{"c":33.555,"h":33.56,"l":33.45,"n":786,"o":33.47,"t":"2026-10-09T17:45:00Z","v":33857,"vw":33.499698},{"c":33.7,"h":33.7,"l":33.55,"n":626,"o":33.565,"t":"2026-10-09T18:00:00Z","v":23281,"vw":33.627797},{"c":33.645,"h":33.7,"l":33.645,"n":527,"o":33.7,"t":"2026-10-09T18:15:00Z","v":21050,"vw":33.678553},{"c":33.65,"h":33.67,"l":33.615,"n":655,"o":33.65,"t":"2026-10-09T18:30:00Z","v":21861,"vw":33.644221},{"c":33.625,"h":33.655,"l":33.595,"n":611,"o":33.65,"t":"2026-10-09T18:45:00Z","v":23312,"vw":33.619142},{"c":33.62,"h":33.67,"l":33.62,"n":818,"o":33.625,"t":"2026-10-09T19:00:00Z","v":28048,"vw":33.651498},{"c":33.56,"h":33.66,"l":33.555,"n":857,"o":33.62,"t":"2026-10-09T19:15:00Z","v":33159,"vw":33.606018},{"c":33.51,"h":33.56,"l":33.49,"n":1469,"o":33.56,"t":"2026-10-09T19:30:00Z","v":64916,"vw":33.522059},{"c":33.34,"h":33.525,"l":33.31,"n":3755,"o":33.52,"t":"2026-10-09T19:45:00Z","v":236014,"vw":33.384576},{"c":33.34,"h":33.34,"l":33.34,"n":57,"o":33.34,"t":"2026-10-09T20:00:00Z","v":399578,"vw":33.34},{"c":33.64,"h":33.87,"l":33.45,"n":188,"o":33.45,"t":"2026-10-12T13:30:00Z","v":15021,"vw":33.594171},{"c":33.53,"h":33.74,"l":33.4701,"n":382,"o":33.58,"t":"2026-10-12T13:45:00Z","v":23603,"vw":33.579403},{"c":33.65,"h":33.705,"l":33.49,"n":723,"o":33.51,"t":"2026-10-12T14:00:00Z","v":44083,"vw":33.589649},{"c":33.6,"h":33.68,"l":33.59,"n":480,"o":33.67,"t":"2026-10-12T14:15:00Z","v":24943,"vw":33.639204},{"c":33.73,"h":33.77,"l":33.61,"n":739,"o":33.61,"t":"2026-10-12T14:30:00Z","v":36621,"vw":33.707687},{"c":33.71,"h":33.74,"l":33.665,"n":495,"o":33.72,"t":"2026-10-12T14:45:00Z","v":21478,"vw":33.703811},{"c":33.685,"h":33.72,"l":33.665,"n":391,"o":33.705,"t":"2026-10-12T15:00:00Z","v":20206,"vw":33.686946},{"c":33.75,"h":33.78,"l":33.7,"n":357,"o":33.7,"t":"2026-10-12T15:15:00Z","v":17734,"vw":33.738133},{"c":33.76,"h":33.78,"l":33.74,"n":350,"o":33.77,"t":"2026-10-12T15:30:00Z","v":17857,"vw":33.761474},{"c":33.765,"h":33.81,"l":33.745,"n":537,"o":33.75,"t":"2026-10-12T15:45:00Z","v":31711,"vw":33.774148},{"c":33.8,"h":33.82,"l":33.75,"n":307,"o":33.78,"t":"2026-10-12T16:00:00Z","v":16817,"vw":33.785752},{"c":33.76,"h":33.83,"l":33.76,"n":263,"o":33.8,"t":"2026-10-12T16:15:00Z","v":12187,"vw":33.802205},{"c":33.74,"h":33.78,"l":33.7101,"n":369,"o":33.765,"t":"2026-10-12T16:30:00Z","v":18942,"vw":33.748854},{"c":33.71,"h":33.73,"l":33.69,"n":391,"o":33.73,"t":"2026-10-12T16:45:00Z","v":17397,"vw":33.710132},{"c":33.71,"h":33.73,"l":33.69,"n":369,"o":33.7,"t":"2026-10-12T17:00:00Z","v":15141,"vw":33.70838},{"c":33.735,"h":33.735,"l":33.69,"n":409,"o":33.72,"t":"2026-10-12T17:15:00Z","v":18291,"vw":33.708341},{"c":33.75,"h":33.77,"l":33.72,"n":411,"o":33.735,"t":"2026-10-12T17:30:00Z","v":20488,"vw":33.747778},{"c":33.69,"h":33.745,"l":33.66,"n":570,"o":33.745,"t":"2026-10-12T17:45:00Z","v":29729,"vw":33.691346},{"c":33.65,"h":33.7,"l":33.64,"n":467,"o":33.69,"t":"2026-10-12T18:00:00Z","v":19315,"vw":33.665917},{"c":33.66,"h":33.69,"l":33.65,"n":574,"o":33.65,"t":"2026-10-12T18:15:00Z","v":29152,"vw":33.670297},{"c":33.62,"h":33.67,"l":33.605,"n":502,"o":33.67,"t":"2026-10-12T18:30:00Z","v":23332,"vw":33.629957},{"c":33.605,"h":33.65,"l":33.58,"n":706,"o":33.615,"t":"2026-10-12T18:45:00Z","v":36487,"vw":33.619696},{"c":33.67,"h":33.67,"l":33.575,"n":713,"o":33.605,"t":"2026-10-12T19:00:00Z","v":31588,"vw":33.619599},{"c":33.625,"h":33.7,"l":33.62,"n":937,"o":33.665,"t":"2026-10-12T19:15:00Z","v":48448,"vw":33.665762},{"c":33.505,"h":33.625,"l":33.48,"n":1530,"o":33.62,"t":"2026-10-12T19:30:00Z","v":107790,"vw":33.537425},{"c":33.5,"h":33.55,"l":33.41,"n":4551,"o":33.5,"t":"2026-10-12T19:45:00Z","v":344712,"vw":33.488418},{"c":33.49,"h":33.49,"l":33.49,"n":37,"o":33.49,"t":"2026-10-12T20:00:00Z","v":387103,"vw":33.49},{"c":33.69,"h":33.9,"l":33.52,"n":578,"o":33.63,"t":"2026-10-13T13:30:00Z","v":66697,"vw":33.702831},{"c":33.57,"h":33.73,"l":33.51,"n":581,"o":33.69,"t":"2026-10-13T13:45:00Z","v":53036,"vw":33.637786},{"c":33.405,"h":33.58,"l":33.385,"n":377,"o":33.58,"t":"2026-10-13T14:00:00Z","v":35665,"vw":33.521315},{"c":33.3,"h":33.46,"l":33.25,"n":659,"o":33.4075,"t":"2026-10-13T14:15:00Z","v":53657,"vw":33.355201},{"c":33.34,"h":33.41,"l":33.28,"n":857,"o":33.31,"t":"2026-10-13T14:30:00Z","v":55843,"vw":33.32867},{"c":33.525,"h":33.525,"l":33.335,"n":443,"o":33.34,"t":"2026-10-13T14:45:00Z","v":30846,"vw":33.445121},{"c":33.4,"h":33.52,"l":33.35,"n":521,"o":33.515,"t":"2026-10-13T15:00:00Z","v":29402,"vw":33.458776},{"c":33.305,"h":33.42,"l":33.18,"n":1081,"o":33.4,"t":"2026-10-13T15:15:00Z","v":101300,"vw":33.279539},{"c":33.39,"h":33.4,"l":33.29,"n":517,"o":33.3,"t":"2026-10-13T15:30:00Z","v":25066,"vw":33.343559},{"c":33.37,"h":33.42,"l":33.34,"n":615,"o":33.39,"t":"2026-10-13T15:45:00Z","v":42953,"vw":33.383895},{"c":33.445,"h":33.485,"l":33.37,"n":526,"o":33.37,"t":"2026-10-13T16:00:00Z","v":23305,"vw":33.42515},{"c":33.485,"h":33.505,"l":33.45,"n":503,"o":33.45,"t":"2026-10-13T16:15:00Z","v":23588,"vw":33.481279},{"c":33.65,"h":33.65,"l":33.485,"n":531,"o":33.485,"t":"2026-10-13T16:30:00Z","v":23700,"vw":33.54568},{"c":33.535,"h":33.6699,"l":33.535,"n":582,"o":33.645,"t":"2026-10-13T16:45:00Z","v":28168,"vw":33.614742},{"c":33.535,"h":33.59,"l":33.525,"n":610,"o":33.54,"t":"2026-10-13T17:00:00Z","v":38645,"vw":33.549049},{"c":33.53,"h":33.535,"l":33.465,"n":861,"o":33.51,"t":"2026-10-13T17:15:00Z","v":53831,"vw":33.489706},{"c":33.525,"h":33.54,"l":33.495,"n":484,"o":33.51,"t":"2026-10-13T17:30:00Z","v":22988,"vw":33.517687},{"c":33.58,"h":33.58,"l":33.51,"n":416,"o":33.525,"t":"2026-10-13T17:45:00Z","v":19190,"vw":33.538322},{"c":33.605,"h":33.665,"l":33.565,"n":474,"o":33.57,"t":"2026-10-13T18:00:00Z","v":18952,"vw":33.620319},{"c":33.55,"h":33.62,"l":33.48,"n":547,"o":33.605,"t":"2026-10-13T18:15:00Z","v":31938,"vw":33.553145},{"c":33.59,"h":33.59,"l":33.49,"n":439,"o":33.54,"t":"2026-10-13T18:30:00Z","v":16509,"vw":33.534264},{"c":33.61,"h":33.64,"l":33.55,"n":534,"o":33.585,"t":"2026-10-13T18:45:00Z","v":20172,"vw":33.5829},{"c":33.74,"h":33.76,"l":33.55,"n":779,"o":33.615,"t":"2026-10-13T19:00:00Z","v":43403,"vw":33.631175},{"c":33.645,"h":33.75,"l":33.62,"n":877,"o":33.75,"t":"2026-10-13T19:15:00Z","v":50898,"vw":33.686812},{"c":33.59,"h":33.68,"l":33.565,"n":1166,"o":33.645,"t":"2026-10-13T19:30:00Z","v":132670,"vw":33.610709},{"c":33.53,"h":33.6475,"l":33.51,"n":3143,"o":33.58,"t":"2026-10-13T19:45:00Z","v":207272,"vw":33.557839},{"c":33.54,"h":33.54,"l":33.54,"n":54,"o":33.54,"t":"2026-10-13T20:00:00Z","v":350856,"vw":33.54},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-14T12:30:00Z","v":200,"vw":33.54},{"c":33.78,"h":33.78,"l":33.78,"n":31,"o":33.78,"t":"2026-10-14T13:15:00Z","v":2123,"vw":33.78},{"c":33.99,"h":34.03,"l":33.425,"n":768,"o":33.63,"t":"2026-10-14T13:30:00Z","v":102518,"vw":33.654787},{"c":33.76,"h":33.97,"l":33.75,"n":725,"o":33.97,"t":"2026-10-14T13:45:00Z","v":37287,"vw":33.866068},{"c":33.545,"h":33.76,"l":33.54,"n":1225,"o":33.76,"t":"2026-10-14T14:00:00Z","v":74102,"vw":33.617955},{"c":33.62,"h":33.665,"l":33.5,"n":893,"o":33.545,"t":"2026-10-14T14:15:00Z","v":70678,"vw":33.533658},{"c":33.69,"h":33.705,"l":33.59,"n":750,"o":33.61,"t":"2026-10-14T14:30:00Z","v":35217,"vw":33.644773},{"c":33.65,"h":33.71,"l":33.615,"n":995,"o":33.68,"t":"2026-10-14T14:45:00Z","v":82101,"vw":33.654508},{"c":33.745,"h":33.775,"l":33.67,"n":903,"o":33.67,"t":"2026-10-14T15:00:00Z","v":44668,"vw":33.729568},{"c":33.76,"h":33.825,"l":33.73,"n":997,"o":33.75,"t":"2026-10-14T15:15:00Z","v":60008,"vw":33.769797},{"c":33.775,"h":33.88,"l":33.76,"n":933,"o":33.76,"t":"2026-10-14T15:30:00Z","v":60814,"vw":33.815618},{"c":33.785,"h":33.83,"l":33.74,"n":586,"o":33.76,"t":"2026-10-14T15:45:00Z","v":28224,"vw":33.776649},{"c":33.71,"h":33.815,"l":33.71,"n":724,"o":33.785,"t":"2026-10-14T16:00:00Z","v":51072,"vw":33.757931},{"c":33.585,"h":33.72,"l":33.585,"n":733,"o":33.715,"t":"2026-10-14T16:15:00Z","v":61294,"vw":33.68279},{"c":33.6,"h":33.64,"l":33.56,"n":581,"o":33.56,"t":"2026-10-14T16:30:00Z","v":48704,"vw":33.605119},{"c":33.465,"h":33.66,"l":33.45,"n":695,"o":33.6,"t":"2026-10-14T16:45:00Z","v":61074,"vw":33.545809},{"c":33.34,"h":33.51,"l":33.34,"n":925,"o":33.465,"t":"2026-10-14T17:00:00Z","v":52163,"vw":33.409039},{"c":33.44,"h":33.445,"l":33.29,"n":666,"o":33.355,"t":"2026-10-14T17:15:00Z","v":33346,"vw":33.375673},{"c":33.505,"h":33.51,"l":33.39,"n":674,"o":33.45,"t":"2026-10-14T17:30:00Z","v":61749,"vw":33.425813},{"c":33.45,"h":33.52,"l":33.445,"n":648,"o":33.52,"t":"2026-10-14T17:45:00Z","v":54546,"vw":33.489038},{"c":33.5,"h":33.5,"l":33.395,"n":818,"o":33.445,"t":"2026-10-14T18:00:00Z","v":36998,"vw":33.439091},{"c":33.46,"h":33.51,"l":33.45,"n":528,"o":33.51,"t":"2026-10-14T18:15:00Z","v":19213,"vw":33.476029},{"c":33.42,"h":33.45,"l":33.385,"n":827,"o":33.45,"t":"2026-10-14T18:30:00Z","v":36875,"vw":33.418196},{"c":33.46,"h":33.46,"l":33.42,"n":730,"o":33.43,"t":"2026-10-14T18:45:00Z","v":28205,"vw":33.433253},{"c":33.42,"h":33.47,"l":33.41,"n":900,"o":33.45,"t":"2026-10-14T19:00:00Z","v":40903,"vw":33.433154},{"c":33.44,"h":33.46,"l":33.4,"n":1021,"o":33.42,"t":"2026-10-14T19:15:00Z","v":50910,"vw":33.430815},{"c":33.48,"h":33.48,"l":33.33,"n":1458,"o":33.44,"t":"2026-10-14T19:30:00Z","v":84413,"vw":33.411544},{"c":33.59,"h":33.63,"l":33.465,"n":4998,"o":33.49,"t":"2026-10-14T19:45:00Z","v":432464,"vw":33.565343},{"c":33.61,"h":33.61,"l":33.61,"n":43,"o":33.61,"t":"2026-10-14T20:00:00Z","v":500480,"vw":33.61},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-14T21:00:00Z","v":337,"vw":33.48},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-14T21:30:00Z","v":223,"vw":33.48},{"c":33.5,"h":33.9,"l":33.46,"n":6,"o":33.46,"t":"2026-10-15T08:30:00Z","v":569,"vw":33.632628},{"c":33.46,"h":33.6,"l":33.46,"n":10,"o":33.56,"t":"2026-10-15T08:45:00Z","v":882,"vw":33.542029},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-15T09:00:00Z","v":100,"vw":33.61},{"c":34,"h":34,"l":33.8,"n":9,"o":33.8,"t":"2026-10-15T11:00:00Z","v":367,"vw":33.913924},{"c":34.12,"h":34.12,"l":34.12,"n":3,"o":34.12,"t":"2026-10-15T11:30:00Z","v":112,"vw":34.12},{"c":34.255,"h":34.45,"l":33.56,"n":674,"o":33.56,"t":"2026-10-15T13:30:00Z","v":75766,"vw":33.864962},{"c":34.295,"h":34.39,"l":34.16,"n":838,"o":34.25,"t":"2026-10-15T13:45:00Z","v":42375,"vw":34.276424},{"c":34.77,"h":34.81,"l":34.32,"n":2420,"o":34.32,"t":"2026-10-15T14:00:00Z","v":205343,"vw":34.621155},{"c":34.47,"h":34.765,"l":34.43,"n":1188,"o":34.765,"t":"2026-10-15T14:15:00Z","v":104830,"vw":34.635663},{"c":34.7,"h":34.7,"l":34.495,"n":1156,"o":34.5,"t":"2026-10-15T14:30:00Z","v":73073,"vw":34.627232},{"c":34.765,"h":34.81,"l":34.62,"n":1143,"o":34.7,"t":"2026-10-15T14:45:00Z","v":46146,"vw":34.725073},{"c":34.845,"h":34.97,"l":34.76,"n":1065,"o":34.79,"t":"2026-10-15T15:00:00Z","v":65240,"vw":34.865006},{"c":34.79,"h":34.92,"l":34.71,"n":995,"o":34.86,"t":"2026-10-15T15:15:00Z","v":55202,"vw":34.81375},{"c":34.83,"h":34.89,"l":34.76,"n":738,"o":34.79,"t":"2026-10-15T15:30:00Z","v":34915,"vw":34.82976},{"c":34.55,"h":34.92,"l":34.55,"n":911,"o":34.85,"t":"2026-10-15T15:45:00Z","v":46817,"vw":34.79632},{"c":34.445,"h":34.5515,"l":34.39,"n":624,"o":34.5515,"t":"2026-10-15T16:00:00Z","v":34101,"vw":34.499552},{"c":34.56,"h":34.56,"l":34.44,"n":548,"o":34.44,"t":"2026-10-15T16:15:00Z","v":25617,"vw":34.488322},{"c":34.44,"h":34.58,"l":34.43,"n":662,"o":34.55,"t":"2026-10-15T16:30:00Z","v":33698,"vw":34.520313},{"c":34.51,"h":34.51,"l":34.405,"n":657,"o":34.42,"t":"2026-10-15T16:45:00Z","v":31777,"vw":34.460317},{"c":34.48,"h":34.52,"l":34.43,"n":550,"o":34.52,"t":"2026-10-15T17:00:00Z","v":30568,"vw":34.47967},{"c":34.45,"h":34.57,"l":34.44,"n":1192,"o":34.49,"t":"2026-10-15T17:15:00Z","v":105841,"vw":34.518198},{"c":34.415,"h":34.515,"l":34.41,"n":592,"o":34.455,"t":"2026-10-15T17:30:00Z","v":32609,"vw":34.461472},{"c":34.41,"h":34.475,"l":34.3901,"n":605,"o":34.4,"t":"2026-10-15T17:45:00Z","v":43664,"vw":34.446115},{"c":34.54,"h":34.59,"l":34.405,"n":833,"o":34.42,"t":"2026-10-15T18:00:00Z","v":43669,"vw":34.491069},{"c":34.475,"h":34.56,"l":34.475,"n":603,"o":34.55,"t":"2026-10-15T18:15:00Z","v":30642,"vw":34.526981},{"c":34.43,"h":34.53,"l":34.39,"n":813,"o":34.48,"t":"2026-10-15T18:30:00Z","v":55444,"vw":34.439888},{"c":34.55,"h":34.55,"l":34.41,"n":1036,"o":34.42,"t":"2026-10-15T18:45:00Z","v":74509,"vw":34.503906},{"c":34.605,"h":34.61,"l":34.54,"n":750,"o":34.55,"t":"2026-10-15T19:00:00Z","v":37302,"vw":34.588415},{"c":34.63,"h":34.65,"l":34.585,"n":1140,"o":34.62,"t":"2026-10-15T19:15:00Z","v":86586,"vw":34.609096},{"c":34.84,"h":34.85,"l":34.6245,"n":1607,"o":34.63,"t":"2026-10-15T19:30:00Z","v":91954,"vw":34.797927},{"c":34.78,"h":34.86,"l":34.75,"n":4964,"o":34.83,"t":"2026-10-15T19:45:00Z","v":366516,"vw":34.79925},{"c":34.78,"h":34.78,"l":34.73,"n":57,"o":34.78,"t":"2026-10-15T20:00:00Z","v":431910,"vw":34.77979},{"c":35.0551,"h":35.17,"l":34.895,"n":221,"o":34.93,"t":"2026-10-16T13:30:00Z","v":40066,"vw":34.952716},{"c":35.03,"h":35.115,"l":34.975,"n":446,"o":35.01,"t":"2026-10-16T13:45:00Z","v":27160,"vw":35.055374},{"c":34.758,"h":35.0275,"l":34.758,"n":600,"o":35.01,"t":"2026-10-16T14:00:00Z","v":30287,"vw":34.90258},{"c":34.84,"h":34.95,"l":34.72,"n":460,"o":34.755,"t":"2026-10-16T14:15:00Z","v":21043,"vw":34.821579},{"c":34.77,"h":34.86,"l":34.765,"n":400,"o":34.855,"t":"2026-10-16T14:30:00Z","v":17100,"vw":34.809489},{"c":34.83,"h":34.88,"l":34.76,"n":514,"o":34.765,"t":"2026-10-16T14:45:00Z","v":30757,"vw":34.79357},{"c":34.785,"h":34.88,"l":34.77,"n":689,"o":34.84,"t":"2026-10-16T15:00:00Z","v":37246,"vw":34.824683},{"c":34.75,"h":34.84,"l":34.74,"n":662,"o":34.78,"t":"2026-10-16T15:15:00Z","v":26959,"vw":34.784583},{"c":34.73,"h":34.82,"l":34.725,"n":663,"o":34.76,"t":"2026-10-16T15:30:00Z","v":26590,"vw":34.771838},{"c":34.64,"h":34.815,"l":34.62,"n":697,"o":34.74,"t":"2026-10-16T15:45:00Z","v":26775,"vw":34.735802},{"c":34.76,"h":34.76,"l":34.58,"n":719,"o":34.66,"t":"2026-10-16T16:00:00Z","v":34515,"vw":34.686327},{"c":34.69,"h":34.78,"l":34.63,"n":494,"o":34.76,"t":"2026-10-16T16:15:00Z","v":25383,"vw":34.70507},{"c":34.65,"h":34.71,"l":34.62,"n":647,"o":34.67,"t":"2026-10-16T16:30:00Z","v":24709,"vw":34.671485},{"c":34.63,"h":34.68,"l":34.605,"n":525,"o":34.67,"t":"2026-10-16T16:45:00Z","v":16280,"vw":34.63201},{"c":34.57,"h":34.64,"l":34.53,"n":551,"o":34.64,"t":"2026-10-16T17:00:00Z","v":20114,"vw":34.575369},{"c":34.605,"h":34.61,"l":34.54,"n":445,"o":34.57,"t":"2026-10-16T17:15:00Z","v":16854,"vw":34.570976},{"c":34.7,"h":34.73,"l":34.6,"n":579,"o":34.6,"t":"2026-10-16T17:30:00Z","v":25703,"vw":34.669821},{"c":34.62,"h":34.7,"l":34.6,"n":404,"o":34.7,"t":"2026-10-16T17:45:00Z","v":18864,"vw":34.641354},{"c":34.665,"h":34.68,"l":34.56,"n":483,"o":34.61,"t":"2026-10-16T18:00:00Z","v":26551,"vw":34.611414},{"c":34.56,"h":34.67,"l":34.56,"n":461,"o":34.665,"t":"2026-10-16T18:15:00Z","v":23598,"vw":34.594934},{"c":34.59,"h":34.61,"l":34.54,"n":517,"o":34.56,"t":"2026-10-16T18:30:00Z","v":27295,"vw":34.569291},{"c":34.61,"h":34.63,"l":34.56,"n":610,"o":34.595,"t":"2026-10-16T18:45:00Z","v":23140,"vw":34.59617},{"c":34.59,"h":34.61,"l":34.515,"n":720,"o":34.6,"t":"2026-10-16T19:00:00Z","v":33104,"vw":34.561331},{"c":34.63,"h":34.63,"l":34.565,"n":735,"o":34.6,"t":"2026-10-16T19:15:00Z","v":34954,"vw":34.606826},{"c":34.75,"h":34.765,"l":34.635,"n":1003,"o":34.635,"t":"2026-10-16T19:30:00Z","v":56843,"vw":34.705337},{"c":34.73,"h":34.785,"l":34.65,"n":3413,"o":34.76,"t":"2026-10-16T19:45:00Z","v":226955,"vw":34.733229},{"c":34.72,"h":34.72,"l":34.72,"n":40,"o":34.72,"t":"2026-10-16T20:00:00Z","v":478554,"vw":34.72},{"c":34.595,"h":34.8,"l":34.49,"n":462,"o":34.49,"t":"2026-10-19T13:30:00Z","v":42798,"vw":34.664406},{"c":34.465,"h":34.61,"l":34.4,"n":296,"o":34.595,"t":"2026-10-19T13:45:00Z","v":21124,"vw":34.531977},{"c":34.535,"h":34.5499,"l":34.46,"n":388,"o":34.46,"t":"2026-10-19T14:00:00Z","v":19039,"vw":34.508236},{"c":34.51,"h":34.61,"l":34.5,"n":300,"o":34.545,"t":"2026-10-19T14:15:00Z","v":10513,"vw":34.554137},{"c":34.475,"h":34.5,"l":34.44,"n":269,"o":34.48,"t":"2026-10-19T14:30:00Z","v":7205,"vw":34.465036},{"c":34.575,"h":34.58,"l":34.47,"n":510,"o":34.49,"t":"2026-10-19T14:45:00Z","v":31595,"vw":34.5031},{"c":34.54,"h":34.59,"l":34.495,"n":573,"o":34.56,"t":"2026-10-19T15:00:00Z","v":23167,"vw":34.541329},{"c":34.57,"h":34.57,"l":34.5,"n":674,"o":34.535,"t":"2026-10-19T15:15:00Z","v":35355,"vw":34.540817},{"c":34.575,"h":34.575,"l":34.48,"n":531,"o":34.57,"t":"2026-10-19T15:30:00Z","v":30150,"vw":34.534605},{"c":34.555,"h":34.625,"l":34.55,"n":483,"o":34.56,"t":"2026-10-19T15:45:00Z","v":24607,"vw":34.573575},{"c":34.54,"h":34.565,"l":34.51,"n":435,"o":34.54,"t":"2026-10-19T16:00:00Z","v":26440,"vw":34.538197},{"c":34.445,"h":34.53,"l":34.44,"n":670,"o":34.53,"t":"2026-10-19T16:15:00Z","v":63130,"vw":34.473979},{"c":34.435,"h":34.46,"l":34.38,"n":454,"o":34.43,"t":"2026-10-19T16:30:00Z","v":23557,"vw":34.422927},{"c":34.42,"h":34.46,"l":34.39,"n":418,"o":34.42,"t":"2026-10-19T16:45:00Z","v":14545,"vw":34.424017},{"c":34.465,"h":34.465,"l":34.39,"n":453,"o":34.44,"t":"2026-10-19T17:00:00Z","v":12850,"vw":34.425816},{"c":34.45,"h":34.48,"l":34.435,"n":476,"o":34.47,"t":"2026-10-19T17:15:00Z","v":15486,"vw":34.458373},{"c":34.475,"h":34.475,"l":34.39,"n":602,"o":34.44,"t":"2026-10-19T17:30:00Z","v":29873,"vw":34.43015},{"c":34.47,"h":34.49,"l":34.455,"n":393,"o":34.47,"t":"2026-10-19T17:45:00Z","v":14549,"vw":34.468105},{"c":34.45,"h":34.48,"l":34.425,"n":397,"o":34.45,"t":"2026-10-19T18:00:00Z","v":14632,"vw":34.448164},{"c":34.45,"h":34.49,"l":34.44,"n":392,"o":34.46,"t":"2026-10-19T18:15:00Z","v":17589,"vw":34.463938},{"c":34.49,"h":34.53,"l":34.43,"n":379,"o":34.45,"t":"2026-10-19T18:30:00Z","v":12530,"vw":34.466557},{"c":34.48,"h":34.54,"l":34.47,"n":564,"o":34.495,"t":"2026-10-19T18:45:00Z","v":22186,"vw":34.500332},{"c":34.54,"h":34.555,"l":34.48,"n":690,"o":34.49,"t":"2026-10-19T19:00:00Z","v":34679,"vw":34.514092},{"c":34.61,"h":34.625,"l":34.515,"n":954,"o":34.54,"t":"2026-10-19T19:15:00Z","v":37314,"vw":34.568846},{"c":34.64,"h":34.66,"l":34.58,"n":1153,"o":34.63,"t":"2026-10-19T19:30:00Z","v":52128,"vw":34.624009},{"c":34.63,"h":34.68,"l":34.61,"n":3233,"o":34.64,"t":"2026-10-19T19:45:00Z","v":189862,"vw":34.633525},{"c":34.63,"h":34.63,"l":34.63,"n":40,"o":34.63,"t":"2026-10-19T20:00:00Z","v":591864,"vw":34.63},{"c":34.64,"h":34.64,"l":34.64,"n":6,"o":34.64,"t":"2026-10-20T13:15:00Z","v":936,"vw":34.64},{"c":34.96,"h":35.04,"l":34.69,"n":366,"o":34.69,"t":"2026-10-20T13:30:00Z","v":34511,"vw":34.853476},{"c":35.07,"h":35.08,"l":34.93,"n":349,"o":35,"t":"2026-10-20T13:45:00Z","v":18635,"vw":35.000069},{"c":34.75,"h":35.065,"l":34.74,"n":295,"o":35.065,"t":"2026-10-20T14:00:00Z","v":16900,"vw":34.82574},{"c":34.89,"h":34.9,"l":34.65,"n":662,"o":34.75,"t":"2026-10-20T14:15:00Z","v":38046,"vw":34.812601},{"c":34.9,"h":34.91,"l":34.82,"n":570,"o":34.89,"t":"2026-10-20T14:30:00Z","v":28610,"vw":34.869724},{"c":35,"h":35.01,"l":34.91,"n":468,"o":34.91,"t":"2026-10-20T14:45:00Z","v":21412,"vw":34.954556},{"c":34.89,"h":35.02,"l":34.86,"n":594,"o":34.995,"t":"2026-10-20T15:00:00Z","v":23789,"vw":34.951033},{"c":34.91,"h":34.935,"l":34.85,"n":556,"o":34.91,"t":"2026-10-20T15:15:00Z","v":27052,"vw":34.899208},{"c":34.925,"h":34.94,"l":34.81,"n":689,"o":34.91,"t":"2026-10-20T15:30:00Z","v":36274,"vw":34.869162},{"c":34.82,"h":34.91,"l":34.805,"n":444,"o":34.91,"t":"2026-10-20T15:45:00Z","v":27674,"vw":34.862248},{"c":34.875,"h":34.9,"l":34.78,"n":537,"o":34.81,"t":"2026-10-20T16:00:00Z","v":23301,"vw":34.853715},{"c":34.86,"h":34.87,"l":34.82,"n":365,"o":34.87,"t":"2026-10-20T16:15:00Z","v":15633,"vw":34.850255},{"c":34.87,"h":34.94,"l":34.86,"n":513,"o":34.87,"t":"2026-10-20T16:30:00Z","v":25653,"vw":34.896379},{"c":34.75,"h":34.865,"l":34.745,"n":363,"o":34.865,"t":"2026-10-20T16:45:00Z","v":15906,"vw":34.798673},{"c":34.745,"h":34.8,"l":34.745,"n":450,"o":34.755,"t":"2026-10-20T17:00:00Z","v":16222,"vw":34.771404},{"c":34.63,"h":34.75,"l":34.59,"n":1184,"o":34.75,"t":"2026-10-20T17:15:00Z","v":76137,"vw":34.652072},{"c":34.74,"h":34.75,"l":34.65,"n":427,"o":34.65,"t":"2026-10-20T17:30:00Z","v":17512,"vw":34.684947},{"c":34.69,"h":34.74,"l":34.69,"n":401,"o":34.735,"t":"2026-10-20T17:45:00Z","v":16303,"vw":34.717454},{"c":34.75,"h":34.78,"l":34.7,"n":413,"o":34.7,"t":"2026-10-20T18:00:00Z","v":20067,"vw":34.744271},{"c":34.755,"h":34.8,"l":34.735,"n":411,"o":34.76,"t":"2026-10-20T18:15:00Z","v":16486,"vw":34.764373},{"c":34.78,"h":34.81,"l":34.755,"n":581,"o":34.755,"t":"2026-10-20T18:30:00Z","v":23613,"vw":34.78172},{"c":34.78,"h":34.7999,"l":34.74,"n":516,"o":34.78,"t":"2026-10-20T18:45:00Z","v":19663,"vw":34.773096},{"c":34.745,"h":34.82,"l":34.745,"n":520,"o":34.785,"t":"2026-10-20T19:00:00Z","v":24073,"vw":34.781061},{"c":34.83,"h":34.845,"l":34.74,"n":834,"o":34.75,"t":"2026-10-20T19:15:00Z","v":34264,"vw":34.786608},{"c":34.89,"h":34.895,"l":34.81,"n":1086,"o":34.83,"t":"2026-10-20T19:30:00Z","v":53771,"vw":34.852774},{"c":34.96,"h":35.01,"l":34.865,"n":2986,"o":34.88,"t":"2026-10-20T19:45:00Z","v":205360,"vw":34.949048},{"c":34.96,"h":34.96,"l":34.91,"n":39,"o":34.96,"t":"2026-10-20T20:00:00Z","v":598329,"vw":34.959868},{"c":35.2,"h":35.37,"l":34.985,"n":453,"o":35,"t":"2026-10-21T13:30:00Z","v":37096,"vw":35.115986},{"c":35.295,"h":35.385,"l":35.1514,"n":536,"o":35.19,"t":"2026-10-21T13:45:00Z","v":31039,"vw":35.255661},{"c":35.2445,"h":35.27,"l":35.05,"n":583,"o":35.27,"t":"2026-10-21T14:00:00Z","v":38629,"vw":35.153271},{"c":35.16,"h":35.29,"l":35.16,"n":599,"o":35.22,"t":"2026-10-21T14:15:00Z","v":26608,"vw":35.206714},{"c":35.35,"h":35.35,"l":35.14,"n":639,"o":35.14,"t":"2026-10-21T14:30:00Z","v":31517,"vw":35.269019},{"c":35.33,"h":35.415,"l":35.315,"n":611,"o":35.35,"t":"2026-10-21T14:45:00Z","v":38044,"vw":35.368281},{"c":35.235,"h":35.36,"l":35.23,"n":693,"o":35.32,"t":"2026-10-21T15:00:00Z","v":38188,"vw":35.305343},{"c":35.36,"h":35.36,"l":35.19,"n":494,"o":35.23,"t":"2026-10-21T15:15:00Z","v":22338,"vw":35.270083},{"c":35.32,"h":35.36,"l":35.295,"n":406,"o":35.36,"t":"2026-10-21T15:30:00Z","v":25389,"vw":35.323407},{"c":35.25,"h":35.36,"l":35.23,"n":2354,"o":35.34,"t":"2026-10-21T15:45:00Z","v":184694,"vw":35.282587},{"c":35.21,"h":35.25,"l":35.165,"n":458,"o":35.245,"t":"2026-10-21T16:00:00Z","v":23171,"vw":35.199258},{"c":35.16,"h":35.2,"l":35.135,"n":428,"o":35.2,"t":"2026-10-21T16:15:00Z","v":18189,"vw":35.173487},{"c":35.14,"h":35.215,"l":35.12,"n":627,"o":35.16,"t":"2026-10-21T16:30:00Z","v":27472,"vw":35.157043},{"c":35.04,"h":35.175,"l":35.04,"n":430,"o":35.13,"t":"2026-10-21T16:45:00Z","v":21639,"vw":35.119578},{"c":35.03,"h":35.085,"l":35.02,"n":506,"o":35.06,"t":"2026-10-21T17:00:00Z","v":30398,"vw":35.051979},{"c":35.01,"h":35.045,"l":35.01,"n":478,"o":35.035,"t":"2026-10-21T17:15:00Z","v":18122,"vw":35.022939},{"c":35.11,"h":35.11,"l":35.02,"n":506,"o":35.02,"t":"2026-10-21T17:30:00Z","v":21721,"vw":35.059269},{"c":35.095,"h":35.115,"l":35.07,"n":561,"o":35.11,"t":"2026-10-21T17:45:00Z","v":26910,"vw":35.092613},{"c":35.05,"h":35.12,"l":35.025,"n":668,"o":35.095,"t":"2026-10-21T18:00:00Z","v":35110,"vw":35.091279},{"c":35.08,"h":35.095,"l":35.04,"n":536,"o":35.04,"t":"2026-10-21T18:15:00Z","v":20493,"vw":35.073693},{"c":35.11,"h":35.11,"l":35.08,"n":504,"o":35.08,"t":"2026-10-21T18:30:00Z","v":18603,"vw":35.098424},{"c":35.085,"h":35.12,"l":35.07,"n":807,"o":35.11,"t":"2026-10-21T18:45:00Z","v":35357,"vw":35.094967},{"c":35.01,"h":35.085,"l":34.98,"n":821,"o":35.085,"t":"2026-10-21T19:00:00Z","v":32358,"vw":35.020944},{"c":35.12,"h":35.13,"l":34.99,"n":852,"o":35,"t":"2026-10-21T19:15:00Z","v":34837,"vw":35.070231},{"c":35.15,"h":35.175,"l":35.1,"n":1045,"o":35.12,"t":"2026-10-21T19:30:00Z","v":53021,"vw":35.13546},{"c":35.06,"h":35.17,"l":35.035,"n":3364,"o":35.15,"t":"2026-10-21T19:45:00Z","v":217900,"vw":35.082314},{"c":35.05,"h":35.05,"l":35.04,"n":47,"o":35.05,"t":"2026-10-21T20:00:00Z","v":447574,"vw":35.049996},{"c":35,"h":35,"l":35,"n":11,"o":35,"t":"2026-10-21T22:15:00Z","v":177,"vw":35},{"c":35.41,"h":35.585,"l":35.17,"n":332,"o":35.23,"t":"2026-10-22T13:30:00Z","v":43126,"vw":35.337666},{"c":35.59,"h":35.68,"l":35.37,"n":637,"o":35.37,"t":"2026-10-22T13:45:00Z","v":29115,"vw":35.570794},{"c":35.58,"h":35.65,"l":35.45,"n":678,"o":35.65,"t":"2026-10-22T14:00:00Z","v":29931,"vw":35.539027},{"c":35.39,"h":35.625,"l":35.37,"n":807,"o":35.59,"t":"2026-10-22T14:15:00Z","v":37467,"vw":35.537987},{"c":35.535,"h":35.535,"l":35.31,"n":891,"o":35.39,"t":"2026-10-22T14:30:00Z","v":50786,"vw":35.412752},{"c":35.755,"h":35.76,"l":35.535,"n":786,"o":35.535,"t":"2026-10-22T14:45:00Z","v":31115,"vw":35.63073},{"c":35.85,"h":35.87,"l":35.67,"n":734,"o":35.73,"t":"2026-10-22T15:00:00Z","v":35190,"vw":35.73801},{"c":36.08,"h":36.09,"l":35.865,"n":804,"o":35.87,"t":"2026-10-22T15:15:00Z","v":36941,"vw":35.989695},{"c":36.14,"h":36.22,"l":36.07,"n":800,"o":36.07,"t":"2026-10-22T15:30:00Z","v":46050,"vw":36.112318},{"c":36.1399,"h":36.235,"l":36.09,"n":780,"o":36.15,"t":"2026-10-22T15:45:00Z","v":33137,"vw":36.16633},{"c":36.1875,"h":36.22,"l":36.1,"n":725,"o":36.14,"t":"2026-10-22T16:00:00Z","v":38508,"vw":36.16433},{"c":36.11,"h":36.25,"l":36.07,"n":701,"o":36.2,"t":"2026-10-22T16:15:00Z","v":34667,"vw":36.151407},{"c":36.04,"h":36.1525,"l":35.9901,"n":616,"o":36.11,"t":"2026-10-22T16:30:00Z","v":26416,"vw":36.059234},{"c":36.2,"h":36.2,"l":35.925,"n":849,"o":36.055,"t":"2026-10-22T16:45:00Z","v":45343,"vw":36.047596},{"c":36.1601,"h":36.21,"l":36.08,"n":595,"o":36.1892,"t":"2026-10-22T17:00:00Z","v":29306,"vw":36.160699},{"c":36.22,"h":36.22,"l":36.115,"n":882,"o":36.17,"t":"2026-10-22T17:15:00Z","v":53135,"vw":36.155214},{"c":36.31,"h":36.32,"l":36.225,"n":711,"o":36.225,"t":"2026-10-22T17:30:00Z","v":29099,"vw":36.2772},{"c":36.45,"h":36.46,"l":36.295,"n":911,"o":36.305,"t":"2026-10-22T17:45:00Z","v":50650,"vw":36.382861},{"c":36.49,"h":36.54,"l":36.35,"n":956,"o":36.45,"t":"2026-10-22T18:00:00Z","v":45779,"vw":36.460093},{"c":36.62,"h":36.62,"l":36.48,"n":1205,"o":36.49,"t":"2026-10-22T18:15:00Z","v":69688,"vw":36.550327},{"c":36.63,"h":36.645,"l":36.56,"n":949,"o":36.61,"t":"2026-10-22T18:30:00Z","v":46979,"vw":36.606772},{"c":36.635,"h":36.68,"l":36.55,"n":1294,"o":36.625,"t":"2026-10-22T18:45:00Z","v":70529,"vw":36.627023},{"c":36.62,"h":36.69,"l":36.555,"n":1350,"o":36.635,"t":"2026-10-22T19:00:00Z","v":77278,"vw":36.621899},{"c":36.55,"h":36.7,"l":36.54,"n":1599,"o":36.62,"t":"2026-10-22T19:15:00Z","v":83751,"vw":36.606281},{"c":36.61,"h":36.69,"l":36.54,"n":2221,"o":36.54,"t":"2026-10-22T19:30:00Z","v":149402,"vw":36.59612},{"c":36.8,"h":36.82,"l":36.44,"n":6396,"o":36.6,"t":"2026-10-22T19:45:00Z","v":515307,"vw":36.742748},{"c":36.81,"h":36.81,"l":36.75,"n":43,"o":36.81,"t":"2026-10-22T20:00:00Z","v":591829,"vw":36.809841},{"c":36.4,"h":36.76,"l":35.9,"n":401,"o":36.66,"t":"2026-10-23T13:30:00Z","v":39893,"vw":36.50361},{"c":36.58,"h":36.7,"l":36.405,"n":589,"o":36.45,"t":"2026-10-23T13:45:00Z","v":45934,"vw":36.569666},{"c":36.345,"h":36.7,"l":36.31,"n":626,"o":36.59,"t":"2026-10-23T14:00:00Z","v":48775,"vw":36.47569},{"c":36.19,"h":36.32,"l":36.07,"n":757,"o":36.32,"t":"2026-10-23T14:15:00Z","v":47653,"vw":36.170553},{"c":36.28,"h":36.3098,"l":36.17,"n":598,"o":36.19,"t":"2026-10-23T14:30:00Z","v":42179,"vw":36.265639},{"c":36.675,"h":36.73,"l":36.28,"n":630,"o":36.28,"t":"2026-10-23T14:45:00Z","v":42463,"vw":36.587106},{"c":36.73,"h":36.775,"l":36.6,"n":462,"o":36.65,"t":"2026-10-23T15:00:00Z","v":19475,"vw":36.655543},{"c":36.79,"h":36.85,"l":36.74,"n":516,"o":36.79,"t":"2026-10-23T15:15:00Z","v":39841,"vw":36.793118},{"c":36.69,"h":36.77,"l":36.645,"n":400,"o":36.77,"t":"2026-10-23T15:30:00Z","v":18938,"vw":36.717503},{"c":36.72,"h":36.765,"l":36.685,"n":409,"o":36.72,"t":"2026-10-23T15:45:00Z","v":22838,"vw":36.730286},{"c":36.7099,"h":36.71,"l":36.65,"n":319,"o":36.71,"t":"2026-10-23T16:00:00Z","v":27658,"vw":36.663413},{"c":36.67,"h":36.705,"l":36.65,"n":347,"o":36.6978,"t":"2026-10-23T16:15:00Z","v":18563,"vw":36.678043},{"c":36.745,"h":36.75,"l":36.65,"n":443,"o":36.65,"t":"2026-10-23T16:30:00Z","v":21005,"vw":36.695256},{"c":36.69,"h":36.745,"l":36.675,"n":418,"o":36.745,"t":"2026-10-23T16:45:00Z","v":20022,"vw":36.708101},{"c":36.65,"h":36.745,"l":36.64,"n":567,"o":36.71,"t":"2026-10-23T17:00:00Z","v":27467,"vw":36.69585},{"c":36.77,"h":36.77,"l":36.64,"n":505,"o":36.66,"t":"2026-10-23T17:15:00Z","v":32536,"vw":36.686458},{"c":36.76,"h":36.8,"l":36.715,"n":456,"o":36.78,"t":"2026-10-23T17:30:00Z","v":21049,"vw":36.759062},{"c":36.845,"h":36.895,"l":36.76,"n":710,"o":36.76,"t":"2026-10-23T17:45:00Z","v":52392,"vw":36.843506},{"c":36.9,"h":36.92,"l":36.84,"n":550,"o":36.84,"t":"2026-10-23T18:00:00Z","v":28327,"vw":36.888232},{"c":36.875,"h":36.925,"l":36.85,"n":614,"o":36.92,"t":"2026-10-23T18:15:00Z","v":33337,"vw":36.887438},{"c":36.84,"h":36.915,"l":36.815,"n":1019,"o":36.885,"t":"2026-10-23T18:30:00Z","v":70933,"vw":36.853486},{"c":36.87,"h":36.885,"l":36.79,"n":1377,"o":36.845,"t":"2026-10-23T18:45:00Z","v":143283,"vw":36.841392},{"c":36.965,"h":36.965,"l":36.85,"n":929,"o":36.87,"t":"2026-10-23T19:00:00Z","v":75597,"vw":36.902524},{"c":36.96,"h":36.98,"l":36.885,"n":1104,"o":36.965,"t":"2026-10-23T19:15:00Z","v":78386,"vw":36.915624},{"c":36.91,"h":36.97,"l":36.9,"n":961,"o":36.95,"t":"2026-10-23T19:30:00Z","v":51484,"vw":36.93329}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40384304661758835,"strike":44.27892383456029,"iv":0.5605034273166457,"gamma":0.04200578200464508,"theta":-0.02361394906668054,"vega":0.023486760061055687,"rho":0.0038065069365514318,"breakevenPct":21.124334185898288},{"delta":0.2,"premium":0.4867679271323227,"strike":42.205801821691935,"iv":0.4785734722213716,"gamma":0.06041383335898372,"theta":-0.02370409002274617,"vega":0.027950539101241886,"rho":0.0051140779790727,"breakevenPct":15.729383976211047},{"delta":0.25,"premium":0.569692807647057,"strike":40.132679808823575,"iv":0.3966435171260976,"gamma":0.07882188471332233,"theta":-0.023794230978811802,"vega":0.03241431814142809,"rho":0.006421649021593968,"breakevenPct":10.33443376652381},{"delta":0.3,"premium":0.7151824034334764,"strike":39.581545064377686,"iv":0.3783107296137339,"gamma":0.08268648068669528,"theta":-0.023021673819742492,"vega":0.03226480686695279,"rho":0.007717616719587048,"breakevenPct":9.234826423993388},{"delta":0.35,"premium":0.8649499284692417,"strike":39.13447782546495,"iv":0.36432646638054367,"gamma":0.08555665236051502,"theta":-0.02219012875536481,"vega":0.03179985693848355,"rho":0.00901279102650128,"breakevenPct":8.428917739046337},{"delta":0.4,"premium":1.0147174535050072,"strike":38.68741058655222,"iv":0.35034220314735337,"gamma":0.08842682403433477,"theta":-0.021358583690987126,"vega":0.031334907010014304,"rho":0.010307965333415511,"breakevenPct":7.623009054099285},{"delta":0.45,"premium":1.1644849785407727,"strike":38.24034334763949,"iv":0.3363579399141631,"gamma":0.09129699570815451,"theta":-0.020527038626609442,"vega":0.030869957081545066,"rho":0.011603139640329743,"breakevenPct":6.817100369152232},{"delta":0.5,"premium":1.314252503576538,"strike":37.79327610872675,"iv":0.32237367668097283,"gamma":0.09416716738197425,"theta":-0.019695493562231763,"vega":0.03040500715307582,"rho":0.012898313947243972,"breakevenPct":6.011191684205182},{"delta":0.55,"premium":1.4640200286123035,"strike":37.34620886981402,"iv":0.30838941344778253,"gamma":0.097037339055794,"theta":-0.018863948497854076,"vega":0.02994005722460658,"rho":0.014193488254158206,"breakevenPct":5.205282999258128},{"delta":0.6,"premium":1.6137875536480686,"strike":36.89914163090129,"iv":0.2944051502145923,"gamma":0.09990751072961374,"theta":-0.018032403433476396,"vega":0.029475107296137337,"rho":0.015488662561072432,"breakevenPct":4.399374314311078},{"delta":0.65,"premium":1.763555078683834,"strike":36.45207439198855,"iv":0.280420886981402,"gamma":0.10277768240343349,"theta":-0.017200858369098713,"vega":0.029010157367668096,"rho":0.016783836867986665,"breakevenPct":3.593465629364026},{"delta":0.7,"premium":1.9133226037195992,"strike":36.00500715307582,"iv":0.26643662374821175,"gamma":0.10564785407725322,"theta":-0.016369313304721033,"vega":0.028545207439198857,"rho":0.018079011174900895,"breakevenPct":2.787556944416976},{"delta":0.75,"premium":2.0630901287553645,"strike":35.55793991416309,"iv":0.25245236051502146,"gamma":0.10851802575107297,"theta":-0.015537768240343348,"vega":0.028080257510729616,"rho":0.019374185481815125,"breakevenPct":1.9816482594699245},{"delta":0.8,"premium":2.21285765379113,"strike":35.110872675250356,"iv":0.23846809728183116,"gamma":0.11138819742489271,"theta":-0.014706223175965665,"vega":0.02761530758226037,"rho":0.020669359788729358,"breakevenPct":1.175739574522872},{"delta":0.85,"premium":5.184879633864048,"strike":32.029474054793475,"iv":0.42336864710086775,"gamma":0.08697232785461656,"theta":-0.014652257166718955,"vega":0.022590089601714963,"rho":0.019881222538843044,"breakevenPct":0.8792455642654418},{"delta":0.9,"premium":9.08764510442795,"strike":28.07930657446564,"iv":0.6738588693094689,"gamma":0.05355787021447895,"theta":-0.01485472680331331,"vega":0.01606095343378272,"rho":0.018406035732990593,"breakevenPct":0.750750010554589}],"put":[{"delta":0.1,"premium":0.46977115249381485,"strike":23.159038416460493,"iv":1.2982408510083014,"gamma":0.022267218019529456,"theta":-0.027192135244665076,"vega":0.015516316657964572,"rho":-0.0032768182557835228,"breakevenPct":38.49480275422424},{"delta":0.15,"premium":0.5617516930184614,"strike":26.225056433948716,"iv":1.0687377823888553,"gamma":0.037656338159475215,"theta":-0.026520945383281057,"vega":0.02058718236020057,"rho":-0.004817596279449303,"breakevenPct":30.43289579579764},{"delta":0.2,"premium":0.6537322335431082,"strike":29.291074451436934,"iv":0.8392347137694088,"gamma":0.05304545829942098,"theta":-0.02584975552189704,"vega":0.02565804806243657,"rho":-0.006358374303115083,"breakevenPct":22.370988837371037},{"delta":0.25,"premium":0.7457127740677547,"strike":32.35709246892515,"iv":0.6097316451499627,"gamma":0.06843457843936673,"theta":-0.025178565660513023,"vega":0.030728913764672565,"rho":-0.007899152326780862,"breakevenPct":14.30908187894444},{"delta":0.3,"premium":1.040549421661408,"strike":35.24185068349106,"iv":0.4207094111461619,"gamma":0.08093937960042061,"theta":-0.024787434279705572,"vega":0.03494521556256572,"rho":-0.009586945806931634,"breakevenPct":7.288421626918813},{"delta":0.35,"premium":2.6025017525411833,"strike":36.9943918682089,"iv":0.4845457237995092,"gamma":0.075427637574483,"theta":-0.026145653697861898,"vega":0.033823589204346305,"rho":-0.01219305322541622,"breakevenPct":6.771780656905082},{"delta":0.4,"premium":4.16445408342096,"strike":38.74693305292674,"iv":0.5483820364528567,"gamma":0.06991589554854538,"theta":-0.027503873116018228,"vega":0.032701962846126885,"rho":-0.014799160643900805,"breakevenPct":6.255139686891351},{"delta":0.45,"premium":5.726406414300735,"strike":40.499474237644584,"iv":0.612218349106204,"gamma":0.06440415352260778,"theta":-0.02886209253417455,"vega":0.031580336487907465,"rho":-0.01740526806238539,"breakevenPct":5.738498716877619},{"delta":0.5,"premium":7.288358745180511,"strike":42.252015422362426,"iv":0.6760546617595513,"gamma":0.05889241149667017,"theta":-0.030220311952330877,"vega":0.03045871012968805,"rho":-0.020011375480869974,"breakevenPct":5.221857746863888},{"delta":0.55,"premium":8.850311076060287,"strike":44.00455660708027,"iv":0.7398909744128987,"gamma":0.053380669470732556,"theta":-0.0315785313704872,"vega":0.02933708377146863,"rho":-0.022617482899354557,"breakevenPct":4.705216776850156},{"delta":0.6,"premium":10.41226340694006,"strike":45.7570977917981,"iv":0.803727287066246,"gamma":0.047868927444794956,"theta":-0.032936750788643526,"vega":0.028215457413249212,"rho":-0.02522359031783914,"breakevenPct":4.188575806836425},{"delta":0.65,"premium":11.974215737819838,"strike":47.509638976515944,"iv":0.8675635997195935,"gamma":0.042357185418857336,"theta":-0.034294970206799856,"vega":0.027093831055029792,"rho":-0.027829697736323725,"breakevenPct":3.6719348368226927},{"delta":0.7,"premium":13.536168068699611,"strike":49.262180161233786,"iv":0.9313999123729408,"gamma":0.03684544339291974,"theta":-0.035653189624956186,"vega":0.02597220469681038,"rho":-0.03043580515480831,"breakevenPct":3.155293866808962},{"delta":0.75,"premium":15.098120399579388,"strike":51.01472134595163,"iv":0.9952362250262881,"gamma":0.031333701366982124,"theta":-0.03701140904311251,"vega":0.02485057833859096,"rho":-0.03304191257329289,"breakevenPct":2.6386528967952305},{"delta":0.8,"premium":16.660072730459166,"strike":52.76726253066947,"iv":1.0590725376796357,"gamma":0.02582195934104451,"theta":-0.03836962846126884,"vega":0.02372895198037154,"rho":-0.03564801999177748,"breakevenPct":2.1220119267814983},{"delta":0.85,"premium":18.22202506133894,"strike":54.51980371538731,"iv":1.122908850332983,"gamma":0.02031021731510691,"theta":-0.03972784787942516,"vega":0.022607325622152123,"rho":-0.03825412741026206,"breakevenPct":1.6053709567677679}]},"raw":{"call":[{"delta":0.15,"premium":0.40384304661758835,"strike":44.27892383456029,"iv":0.5605034273166457,"gamma":0.04200578200464508,"theta":-0.02361394906668054,"vega":0.023486760061055687,"rho":0.0038065069365514318,"breakevenPct":21.124334185898288},{"delta":0.2,"premium":0.4867679271323227,"strike":42.205801821691935,"iv":0.4785734722213716,"gamma":0.06041383335898372,"theta":-0.02370409002274617,"vega":0.027950539101241886,"rho":0.0051140779790727,"breakevenPct":15.729383976211047},{"delta":0.25,"premium":0.569692807647057,"strike":40.132679808823575,"iv":0.3966435171260976,"gamma":0.07882188471332233,"theta":-0.023794230978811802,"vega":0.03241431814142809,"rho":0.006421649021593968,"breakevenPct":10.33443376652381},{"delta":0.3,"premium":0.7151824034334764,"strike":39.581545064377686,"iv":0.3783107296137339,"gamma":0.08268648068669528,"theta":-0.023021673819742492,"vega":0.03226480686695279,"rho":0.007717616719587048,"breakevenPct":9.234826423993388},{"delta":0.35,"premium":0.8649499284692417,"strike":39.13447782546495,"iv":0.36432646638054367,"gamma":0.08555665236051502,"theta":-0.02219012875536481,"vega":0.03179985693848355,"rho":0.00901279102650128,"breakevenPct":8.428917739046337},{"delta":0.4,"premium":1.0147174535050072,"strike":38.68741058655222,"iv":0.35034220314735337,"gamma":0.08842682403433477,"theta":-0.021358583690987126,"vega":0.031334907010014304,"rho":0.010307965333415511,"breakevenPct":7.623009054099285},{"delta":0.45,"premium":1.1644849785407727,"strike":38.24034334763949,"iv":0.3363579399141631,"gamma":0.09129699570815451,"theta":-0.020527038626609442,"vega":0.030869957081545066,"rho":0.011603139640329743,"breakevenPct":6.817100369152232},{"delta":0.5,"premium":1.314252503576538,"strike":37.79327610872675,"iv":0.32237367668097283,"gamma":0.09416716738197425,"theta":-0.019695493562231763,"vega":0.03040500715307582,"rho":0.012898313947243972,"breakevenPct":6.011191684205182},{"delta":0.55,"premium":1.4640200286123035,"strike":37.34620886981402,"iv":0.30838941344778253,"gamma":0.097037339055794,"theta":-0.018863948497854076,"vega":0.02994005722460658,"rho":0.014193488254158206,"breakevenPct":5.205282999258128},{"delta":0.6,"premium":1.6137875536480686,"strike":36.89914163090129,"iv":0.2944051502145923,"gamma":0.09990751072961374,"theta":-0.018032403433476396,"vega":0.029475107296137337,"rho":0.015488662561072432,"breakevenPct":4.399374314311078},{"delta":0.65,"premium":1.763555078683834,"strike":36.45207439198855,"iv":0.280420886981402,"gamma":0.10277768240343349,"theta":-0.017200858369098713,"vega":0.029010157367668096,"rho":0.016783836867986665,"breakevenPct":3.593465629364026},{"delta":0.7,"premium":1.9133226037195992,"strike":36.00500715307582,"iv":0.26643662374821175,"gamma":0.10564785407725322,"theta":-0.016369313304721033,"vega":0.028545207439198857,"rho":0.018079011174900895,"breakevenPct":2.787556944416976},{"delta":0.75,"premium":2.0630901287553645,"strike":35.55793991416309,"iv":0.25245236051502146,"gamma":0.10851802575107297,"theta":-0.015537768240343348,"vega":0.028080257510729616,"rho":0.019374185481815125,"breakevenPct":1.9816482594699245},{"delta":0.8,"premium":2.21285765379113,"strike":35.110872675250356,"iv":0.23846809728183116,"gamma":0.11138819742489271,"theta":-0.014706223175965665,"vega":0.02761530758226037,"rho":0.020669359788729358,"breakevenPct":1.175739574522872},{"delta":0.85,"premium":5.184879633864048,"strike":32.029474054793475,"iv":0.42336864710086775,"gamma":0.08697232785461656,"theta":-0.014652257166718955,"vega":0.022590089601714963,"rho":0.019881222538843044,"breakevenPct":0.8792455642654418},{"delta":0.9,"premium":9.08764510442795,"strike":28.07930657446564,"iv":0.6738588693094689,"gamma":0.05355787021447895,"theta":-0.01485472680331331,"vega":0.01606095343378272,"rho":0.018406035732990593,"breakevenPct":0.750750010554589}],"put":[{"delta":0.1,"premium":0.46977115249381485,"strike":23.159038416460493,"iv":1.2982408510083014,"gamma":0.022267218019529456,"theta":-0.027192135244665076,"vega":0.015516316657964572,"rho":-0.0032768182557835228,"breakevenPct":38.49480275422424},{"delta":0.15,"premium":0.5617516930184614,"strike":26.225056433948716,"iv":1.0687377823888553,"gamma":0.037656338159475215,"theta":-0.026520945383281057,"vega":0.02058718236020057,"rho":-0.004817596279449303,"breakevenPct":30.43289579579764},{"delta":0.2,"premium":0.6537322335431082,"strike":29.291074451436934,"iv":0.8392347137694088,"gamma":0.05304545829942098,"theta":-0.02584975552189704,"vega":0.02565804806243657,"rho":-0.006358374303115083,"breakevenPct":22.370988837371037},{"delta":0.25,"premium":0.7457127740677547,"strike":32.35709246892515,"iv":0.6097316451499627,"gamma":0.06843457843936673,"theta":-0.025178565660513023,"vega":0.030728913764672565,"rho":-0.007899152326780862,"breakevenPct":14.30908187894444},{"delta":0.3,"premium":1.040549421661408,"strike":35.24185068349106,"iv":0.4207094111461619,"gamma":0.08093937960042061,"theta":-0.024787434279705572,"vega":0.03494521556256572,"rho":-0.009586945806931634,"breakevenPct":7.288421626918813},{"delta":0.35,"premium":2.6025017525411833,"strike":36.9943918682089,"iv":0.4845457237995092,"gamma":0.075427637574483,"theta":-0.026145653697861898,"vega":0.033823589204346305,"rho":-0.01219305322541622,"breakevenPct":6.771780656905082},{"delta":0.4,"premium":4.16445408342096,"strike":38.74693305292674,"iv":0.5483820364528567,"gamma":0.06991589554854538,"theta":-0.027503873116018228,"vega":0.032701962846126885,"rho":-0.014799160643900805,"breakevenPct":6.255139686891351},{"delta":0.45,"premium":5.726406414300735,"strike":40.499474237644584,"iv":0.612218349106204,"gamma":0.06440415352260778,"theta":-0.02886209253417455,"vega":0.031580336487907465,"rho":-0.01740526806238539,"breakevenPct":5.738498716877619},{"delta":0.5,"premium":7.288358745180511,"strike":42.252015422362426,"iv":0.6760546617595513,"gamma":0.05889241149667017,"theta":-0.030220311952330877,"vega":0.03045871012968805,"rho":-0.020011375480869974,"breakevenPct":5.221857746863888},{"delta":0.55,"premium":8.850311076060287,"strike":44.00455660708027,"iv":0.7398909744128987,"gamma":0.053380669470732556,"theta":-0.0315785313704872,"vega":0.02933708377146863,"rho":-0.022617482899354557,"breakevenPct":4.705216776850156},{"delta":0.6,"premium":10.41226340694006,"strike":45.7570977917981,"iv":0.803727287066246,"gamma":0.047868927444794956,"theta":-0.032936750788643526,"vega":0.028215457413249212,"rho":-0.02522359031783914,"breakevenPct":4.188575806836425},{"delta":0.65,"premium":11.974215737819838,"strike":47.509638976515944,"iv":0.8675635997195935,"gamma":0.042357185418857336,"theta":-0.034294970206799856,"vega":0.027093831055029792,"rho":-0.027829697736323725,"breakevenPct":3.6719348368226927},{"delta":0.7,"premium":13.536168068699611,"strike":49.262180161233786,"iv":0.9313999123729408,"gamma":0.03684544339291974,"theta":-0.035653189624956186,"vega":0.02597220469681038,"rho":-0.03043580515480831,"breakevenPct":3.155293866808962},{"delta":0.75,"premium":15.098120399579388,"strike":51.01472134595163,"iv":0.9952362250262881,"gamma":0.031333701366982124,"theta":-0.03701140904311251,"vega":0.02485057833859096,"rho":-0.03304191257329289,"breakevenPct":2.6386528967952305},{"delta":0.8,"premium":16.660072730459166,"strike":52.76726253066947,"iv":1.0590725376796357,"gamma":0.02582195934104451,"theta":-0.03836962846126884,"vega":0.02372895198037154,"rho":-0.03564801999177748,"breakevenPct":2.1220119267814983},{"delta":0.85,"premium":18.22202506133894,"strike":54.51980371538731,"iv":1.122908850332983,"gamma":0.02031021731510691,"theta":-0.03972784787942516,"vega":0.022607325622152123,"rho":-0.03825412741026206,"breakevenPct":1.6053709567677679}]}},"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"}}