{"symbol":"ZETA","url":"https://intraalpha.com/companies/ZETA","capturedAt":"2026-10-20T06:42:03.312Z","state":"ready","quote":{"symbol":"ZETA","last_price":32.54,"prev_close":31.81,"regular_close":32.5,"change":0.73,"change_pct":2.2949,"regular_change":0.69,"regular_change_pct":2.1691,"extended_change":0.04,"extended_change_pct":0.1231,"bid":32.38,"ask":32.62,"bid_size":100,"ask_size":100,"volume":6424066,"vwap":32.431569,"open":31.9,"high":33,"low":31.57,"close":32.5,"trade_count":49261,"last_trade_at":"2026-10-19T23:58:48.749483139Z","last_quote_at":"2026-10-20T00:00:00.403295014Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"ZETA","fetched_at":"2026-10-20T06:42:02.849391+00:00","name":"Zeta Global Holdings Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Zeta Global Holdings Corp. (Ticker: ZETA) is a U.S. technology company that operates an AI-powered, data-driven marketing cloud platform designed to help enterprises understand, acquire, grow, and retain customers. Its software combines consumer intelligence with marketing automation tools—using advanced analytics and machine learning to deliver personalized campaigns across channels like email, social media, web, video, and more. Founded in 2007 and headquartered in New York, it serves clients across various industries and is traded on the New York Stock Exchange under the ticker ZETA.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7928885000,"ebitda":115940000,"pe_ratio":null,"peg_ratio":0.939,"book_value":3.701,"dividend_per_share":null,"dividend_yield":null,"eps":-0.01,"revenue_ttm":1570877000,"gross_profit_ttm":934323000,"profit_margin":-0.0014,"operating_margin_ttm":0.0382,"return_on_assets_ttm":0.026,"return_on_equity_ttm":-0.0027,"quarterly_earnings_growth":-0.511,"quarterly_revenue_growth":0.435,"analyst_target_price":37.86,"analyst_number":2,"beta":1.392,"fifty_two_week_high":35.75,"fifty_two_week_low":14.37,"fifty_day_ma":30.53,"two_hundred_day_ma":21.97,"shares_outstanding":225619000,"forward_pe":24.39,"price_to_sales":5.05,"price_to_book":8.07,"ev_to_revenue":4.689,"ev_to_ebitda":98.03},"optionObservedAt":"2026-10-19T19:50:01.889Z","bars":[{"c":33.49,"h":33.61,"l":33.18,"n":70,"o":33.5138,"t":"2026-10-13T08:00:00Z","v":4082,"vw":33.44214},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-13T08:05:00Z","v":2100,"vw":33.85},{"c":33.52,"h":33.54,"l":33.51,"n":57,"o":33.54,"t":"2026-10-13T08:20:00Z","v":2000,"vw":33.523266},{"c":33.46,"h":33.51,"l":33.46,"n":49,"o":33.51,"t":"2026-10-13T08:45:00Z","v":897,"vw":33.480934},{"c":33.35,"h":33.4,"l":33.35,"n":14,"o":33.4,"t":"2026-10-13T08:50:00Z","v":1434,"vw":33.373664},{"c":33.3659,"h":33.3659,"l":33.3659,"n":1,"o":33.3659,"t":"2026-10-13T09:30:00Z","v":178,"vw":33.3659},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-13T09:45:00Z","v":132,"vw":33.36},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-13T10:45:00Z","v":115,"vw":33.37},{"c":33.45,"h":33.4521,"l":33.45,"n":5,"o":33.4521,"t":"2026-10-13T11:00:00Z","v":479,"vw":33.450695},{"c":33.45,"h":33.6091,"l":33.45,"n":5,"o":33.6091,"t":"2026-10-13T11:05:00Z","v":3307,"vw":33.594636},{"c":33.3813,"h":33.3813,"l":33.3813,"n":1,"o":33.3813,"t":"2026-10-13T11:10:00Z","v":1500,"vw":33.3813},{"c":33.5058,"h":33.5058,"l":33.5058,"n":2,"o":33.5058,"t":"2026-10-13T11:20:00Z","v":121,"vw":33.5058},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-13T11:25:00Z","v":2230,"vw":33.4},{"c":33.4,"h":33.42,"l":33.39,"n":22,"o":33.4,"t":"2026-10-13T11:35:00Z","v":5600,"vw":33.399289},{"c":33.3,"h":33.35,"l":33.3,"n":10,"o":33.35,"t":"2026-10-13T11:40:00Z","v":400,"vw":33.321429},{"c":33.2655,"h":33.2655,"l":33.2655,"n":1,"o":33.2655,"t":"2026-10-13T11:45:00Z","v":188,"vw":33.2655},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-13T11:50:00Z","v":258,"vw":33.25},{"c":33.19,"h":33.29,"l":33.19,"n":32,"o":33.29,"t":"2026-10-13T11:55:00Z","v":1424,"vw":33.247692},{"c":33.26,"h":33.26,"l":33.19,"n":16,"o":33.19,"t":"2026-10-13T12:00:00Z","v":772,"vw":33.232},{"c":33.292,"h":33.292,"l":33.292,"n":3,"o":33.292,"t":"2026-10-13T12:05:00Z","v":502,"vw":33.292},{"c":33,"h":33.0189,"l":32.99,"n":56,"o":33,"t":"2026-10-13T12:15:00Z","v":2384,"vw":32.999287},{"c":33.16,"h":33.16,"l":32.9513,"n":6,"o":32.9513,"t":"2026-10-13T12:20:00Z","v":1925,"vw":32.981114},{"c":33.1231,"h":33.1231,"l":33.1231,"n":3,"o":33.1231,"t":"2026-10-13T12:25:00Z","v":178,"vw":33.1231},{"c":32.92,"h":32.99,"l":32.92,"n":12,"o":32.99,"t":"2026-10-13T12:30:00Z","v":1228,"vw":32.931794},{"c":32.92,"h":32.93,"l":32.92,"n":14,"o":32.921,"t":"2026-10-13T12:35:00Z","v":2038,"vw":32.921395},{"c":32.91,"h":33,"l":32.91,"n":14,"o":32.99,"t":"2026-10-13T12:40:00Z","v":1745,"vw":32.946386},{"c":33.12,"h":33.12,"l":32.91,"n":149,"o":32.94,"t":"2026-10-13T12:45:00Z","v":13696,"vw":32.98894},{"c":33.14,"h":33.16,"l":33.14,"n":23,"o":33.16,"t":"2026-10-13T12:55:00Z","v":440,"vw":33.150164},{"c":33.34,"h":33.35,"l":33.24,"n":57,"o":33.25,"t":"2026-10-13T13:00:00Z","v":4175,"vw":33.307097},{"c":33.16,"h":33.49,"l":33.16,"n":6,"o":33.49,"t":"2026-10-13T13:05:00Z","v":261,"vw":33.325},{"c":33.37,"h":33.41,"l":33.25,"n":41,"o":33.25,"t":"2026-10-13T13:10:00Z","v":2414,"vw":33.376978},{"c":33.4139,"h":33.4139,"l":33.38,"n":2,"o":33.38,"t":"2026-10-13T13:20:00Z","v":218,"vw":33.39835},{"c":33.705,"h":33.7322,"l":33.14,"n":747,"o":33.14,"t":"2026-10-13T13:30:00Z","v":82097,"vw":33.309182},{"c":33.765,"h":33.9,"l":33.5655,"n":569,"o":33.71,"t":"2026-10-13T13:35:00Z","v":35092,"vw":33.725845},{"c":34.0386,"h":34.055,"l":33.765,"n":856,"o":33.765,"t":"2026-10-13T13:40:00Z","v":95856,"vw":33.946089},{"c":34.12,"h":34.15,"l":33.92,"n":785,"o":34,"t":"2026-10-13T13:45:00Z","v":53085,"vw":34.080544},{"c":34.11,"h":34.25,"l":34.09,"n":645,"o":34.115,"t":"2026-10-13T13:50:00Z","v":45908,"vw":34.160222},{"c":34.21,"h":34.2397,"l":34.1,"n":550,"o":34.11,"t":"2026-10-13T13:55:00Z","v":37273,"vw":34.164154},{"c":34.2071,"h":34.25,"l":33.89,"n":1635,"o":34.21,"t":"2026-10-13T14:00:00Z","v":126046,"vw":34.060484},{"c":34.03,"h":34.185,"l":33.98,"n":657,"o":34.16,"t":"2026-10-13T14:05:00Z","v":52381,"vw":34.047002},{"c":34.18,"h":34.21,"l":33.99,"n":1210,"o":34.04,"t":"2026-10-13T14:10:00Z","v":82951,"vw":34.130296},{"c":34.385,"h":34.46,"l":34.04,"n":1616,"o":34.17,"t":"2026-10-13T14:15:00Z","v":156868,"vw":34.267859},{"c":34.455,"h":34.57,"l":34.385,"n":1297,"o":34.4003,"t":"2026-10-13T14:20:00Z","v":152303,"vw":34.479845},{"c":34.44,"h":34.4851,"l":34.31,"n":885,"o":34.45,"t":"2026-10-13T14:25:00Z","v":98533,"vw":34.40915},{"c":34.165,"h":34.45,"l":34.15,"n":1479,"o":34.45,"t":"2026-10-13T14:30:00Z","v":221634,"vw":34.243265},{"c":34.325,"h":34.39,"l":34.165,"n":622,"o":34.165,"t":"2026-10-13T14:35:00Z","v":44020,"vw":34.283025},{"c":34.125,"h":34.37,"l":34.11,"n":581,"o":34.32,"t":"2026-10-13T14:40:00Z","v":41640,"vw":34.210278},{"c":34.145,"h":34.155,"l":34.085,"n":651,"o":34.125,"t":"2026-10-13T14:45:00Z","v":33590,"vw":34.118351},{"c":34.54,"h":34.54,"l":34.15,"n":1403,"o":34.15,"t":"2026-10-13T14:50:00Z","v":130331,"vw":34.324086},{"c":34.63,"h":34.64,"l":34.46,"n":1247,"o":34.53,"t":"2026-10-13T14:55:00Z","v":118183,"vw":34.543836},{"c":34.53,"h":34.658,"l":34.47,"n":1236,"o":34.62,"t":"2026-10-13T15:00:00Z","v":141584,"vw":34.536192},{"c":34.48,"h":34.58,"l":34.47,"n":710,"o":34.53,"t":"2026-10-13T15:05:00Z","v":51349,"vw":34.533871},{"c":34.635,"h":34.69,"l":34.49,"n":563,"o":34.49,"t":"2026-10-13T15:10:00Z","v":34330,"vw":34.634259},{"c":34.71,"h":34.74,"l":34.59,"n":668,"o":34.61,"t":"2026-10-13T15:15:00Z","v":52604,"vw":34.679406},{"c":34.725,"h":34.92,"l":34.695,"n":1633,"o":34.7115,"t":"2026-10-13T15:20:00Z","v":160687,"vw":34.807171},{"c":34.69,"h":34.825,"l":34.66,"n":684,"o":34.7495,"t":"2026-10-13T15:25:00Z","v":57311,"vw":34.766134},{"c":34.59,"h":34.725,"l":34.565,"n":665,"o":34.695,"t":"2026-10-13T15:30:00Z","v":52946,"vw":34.637893},{"c":34.5292,"h":34.6,"l":34.512,"n":380,"o":34.575,"t":"2026-10-13T15:35:00Z","v":24008,"vw":34.54968},{"c":34.41,"h":34.5266,"l":34.3616,"n":457,"o":34.5199,"t":"2026-10-13T15:40:00Z","v":30448,"vw":34.431944},{"c":34.355,"h":34.4,"l":34.27,"n":463,"o":34.375,"t":"2026-10-13T15:45:00Z","v":25459,"vw":34.341325},{"c":34.44,"h":34.46,"l":34.34,"n":417,"o":34.34,"t":"2026-10-13T15:50:00Z","v":20261,"vw":34.400364},{"c":34.44,"h":34.47,"l":34.425,"n":430,"o":34.44,"t":"2026-10-13T15:55:00Z","v":15334,"vw":34.449122},{"c":34.37,"h":34.44,"l":34.36,"n":472,"o":34.43,"t":"2026-10-13T16:00:00Z","v":28560,"vw":34.399989},{"c":34.395,"h":34.4,"l":34.34,"n":346,"o":34.36,"t":"2026-10-13T16:05:00Z","v":16079,"vw":34.367918},{"c":34.3809,"h":34.43,"l":34.36,"n":484,"o":34.395,"t":"2026-10-13T16:10:00Z","v":25394,"vw":34.402546},{"c":34.42,"h":34.44,"l":34.37,"n":445,"o":34.37,"t":"2026-10-13T16:15:00Z","v":18403,"vw":34.417978},{"c":34.37,"h":34.41,"l":34.3505,"n":430,"o":34.41,"t":"2026-10-13T16:20:00Z","v":25726,"vw":34.38506},{"c":34.38,"h":34.4,"l":34.345,"n":425,"o":34.375,"t":"2026-10-13T16:25:00Z","v":18050,"vw":34.371301},{"c":34.345,"h":34.385,"l":34.345,"n":460,"o":34.375,"t":"2026-10-13T16:30:00Z","v":31243,"vw":34.359059},{"c":34.19,"h":34.363,"l":34.1601,"n":586,"o":34.355,"t":"2026-10-13T16:35:00Z","v":48781,"vw":34.22108},{"c":34.23,"h":34.26,"l":34.18,"n":353,"o":34.195,"t":"2026-10-13T16:40:00Z","v":19980,"vw":34.226108},{"c":34.1556,"h":34.23,"l":34.09,"n":665,"o":34.23,"t":"2026-10-13T16:45:00Z","v":53020,"vw":34.150463},{"c":34.15,"h":34.1744,"l":34.12,"n":350,"o":34.16,"t":"2026-10-13T16:50:00Z","v":27811,"vw":34.149806},{"c":34.205,"h":34.215,"l":34.13,"n":398,"o":34.14,"t":"2026-10-13T16:55:00Z","v":21636,"vw":34.168105},{"c":34.21,"h":34.21,"l":34.16,"n":417,"o":34.205,"t":"2026-10-13T17:00:00Z","v":21044,"vw":34.18335},{"c":34.165,"h":34.21,"l":34.125,"n":548,"o":34.21,"t":"2026-10-13T17:05:00Z","v":47098,"vw":34.166617},{"c":34.13,"h":34.1897,"l":34.1201,"n":383,"o":34.165,"t":"2026-10-13T17:10:00Z","v":16552,"vw":34.145157},{"c":34.09,"h":34.13,"l":34.03,"n":465,"o":34.125,"t":"2026-10-13T17:15:00Z","v":23675,"vw":34.090258},{"c":34.1396,"h":34.1396,"l":34.06,"n":409,"o":34.0891,"t":"2026-10-13T17:20:00Z","v":18010,"vw":34.093046},{"c":34.13,"h":34.17,"l":34.12,"n":294,"o":34.1599,"t":"2026-10-13T17:25:00Z","v":12335,"vw":34.145386},{"c":34.1713,"h":34.19,"l":34.13,"n":377,"o":34.14,"t":"2026-10-13T17:30:00Z","v":11874,"vw":34.157593},{"c":34.125,"h":34.22,"l":34.1224,"n":352,"o":34.19,"t":"2026-10-13T17:35:00Z","v":18594,"vw":34.186961},{"c":34.245,"h":34.275,"l":34.12,"n":472,"o":34.125,"t":"2026-10-13T17:40:00Z","v":30393,"vw":34.22313},{"c":34.19,"h":34.245,"l":34.17,"n":311,"o":34.245,"t":"2026-10-13T17:45:00Z","v":14549,"vw":34.202962},{"c":34.26,"h":34.26,"l":34.185,"n":504,"o":34.185,"t":"2026-10-13T17:50:00Z","v":22663,"vw":34.218423},{"c":34.26,"h":34.32,"l":34.2412,"n":458,"o":34.26,"t":"2026-10-13T17:55:00Z","v":32058,"vw":34.28559},{"c":34.315,"h":34.34,"l":34.245,"n":1058,"o":34.25,"t":"2026-10-13T18:00:00Z","v":131268,"vw":34.322316},{"c":34.47,"h":34.48,"l":34.3,"n":715,"o":34.3,"t":"2026-10-13T18:05:00Z","v":43979,"vw":34.408335},{"c":34.417,"h":34.47,"l":34.41,"n":544,"o":34.47,"t":"2026-10-13T18:10:00Z","v":20105,"vw":34.435266},{"c":34.3263,"h":34.415,"l":34.32,"n":549,"o":34.415,"t":"2026-10-13T18:15:00Z","v":24874,"vw":34.35392},{"c":34.34,"h":34.37,"l":34.315,"n":412,"o":34.32,"t":"2026-10-13T18:20:00Z","v":16483,"vw":34.348797},{"c":34.3,"h":34.355,"l":34.28,"n":433,"o":34.35,"t":"2026-10-13T18:25:00Z","v":19369,"vw":34.305287},{"c":34.29,"h":34.31,"l":34,"n":1153,"o":34.29,"t":"2026-10-13T18:30:00Z","v":73491,"vw":34.218328},{"c":34.28,"h":34.3,"l":34.21,"n":400,"o":34.29,"t":"2026-10-13T18:35:00Z","v":22850,"vw":34.274435},{"c":34.295,"h":34.3,"l":34.25,"n":335,"o":34.29,"t":"2026-10-13T18:40:00Z","v":19077,"vw":34.281542},{"c":34.325,"h":34.35,"l":34.26,"n":524,"o":34.3,"t":"2026-10-13T18:45:00Z","v":22773,"vw":34.290419},{"c":34.39,"h":34.4,"l":34.325,"n":528,"o":34.34,"t":"2026-10-13T18:50:00Z","v":27001,"vw":34.343906},{"c":34.355,"h":34.4,"l":34.34,"n":477,"o":34.385,"t":"2026-10-13T18:55:00Z","v":20724,"vw":34.3658},{"c":34.29,"h":34.375,"l":34.28,"n":451,"o":34.37,"t":"2026-10-13T19:00:00Z","v":19912,"vw":34.341187},{"c":34.24,"h":34.305,"l":34.24,"n":486,"o":34.29,"t":"2026-10-13T19:05:00Z","v":19503,"vw":34.279505},{"c":34.21,"h":34.25,"l":34.2,"n":709,"o":34.23,"t":"2026-10-13T19:10:00Z","v":34484,"vw":34.227381},{"c":34.13,"h":34.21,"l":34.11,"n":524,"o":34.2,"t":"2026-10-13T19:15:00Z","v":45373,"vw":34.17642},{"c":34.09,"h":34.17,"l":34.065,"n":548,"o":34.116,"t":"2026-10-13T19:20:00Z","v":31949,"vw":34.120147},{"c":34.05,"h":34.1195,"l":34.0305,"n":626,"o":34.09,"t":"2026-10-13T19:25:00Z","v":29467,"vw":34.080728},{"c":34.195,"h":34.205,"l":34.035,"n":1081,"o":34.055,"t":"2026-10-13T19:30:00Z","v":81691,"vw":34.133659},{"c":34.165,"h":34.215,"l":34.145,"n":808,"o":34.205,"t":"2026-10-13T19:35:00Z","v":45459,"vw":34.179662},{"c":34.07,"h":34.165,"l":34.05,"n":1139,"o":34.1602,"t":"2026-10-13T19:40:00Z","v":68960,"vw":34.084316},{"c":33.9901,"h":34.085,"l":33.96,"n":1542,"o":34.06,"t":"2026-10-13T19:45:00Z","v":79849,"vw":34.039768},{"c":33.95,"h":34.03,"l":33.88,"n":1740,"o":34,"t":"2026-10-13T19:50:00Z","v":122110,"vw":33.971603},{"c":33.805,"h":33.95,"l":33.77,"n":4716,"o":33.94,"t":"2026-10-13T19:55:00Z","v":447925,"vw":33.806809},{"c":33.8,"h":33.8,"l":33.8,"n":60,"o":33.8,"t":"2026-10-13T20:00:00Z","v":448079,"vw":33.8},{"c":33.7,"h":33.7279,"l":33.7,"n":11,"o":33.7236,"t":"2026-10-13T20:05:00Z","v":629,"vw":33.717945},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-13T20:10:00Z","v":500,"vw":33.75},{"c":33.8942,"h":33.8942,"l":33.8942,"n":1,"o":33.8942,"t":"2026-10-13T20:15:00Z","v":250,"vw":33.8942},{"c":33.9,"h":33.9,"l":33.89,"n":12,"o":33.89,"t":"2026-10-13T20:35:00Z","v":1097,"vw":33.898905},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-10-13T20:40:00Z","v":150,"vw":33.89},{"c":33.8,"h":33.9425,"l":33.8,"n":6,"o":33.89,"t":"2026-10-13T20:45:00Z","v":1250,"vw":33.819375},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-13T21:00:00Z","v":212,"vw":33.86},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-13T21:10:00Z","v":200,"vw":33.8},{"c":33.805,"h":33.805,"l":33.805,"n":2,"o":33.805,"t":"2026-10-13T21:15:00Z","v":900,"vw":33.805},{"c":33.83,"h":33.83,"l":33.83,"n":7,"o":33.83,"t":"2026-10-13T21:35:00Z","v":262,"vw":33.83},{"c":33.85,"h":33.85,"l":33.8,"n":6,"o":33.81,"t":"2026-10-13T21:40:00Z","v":741,"vw":33.812805},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-13T22:00:00Z","v":100,"vw":33.99},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-13T22:15:00Z","v":150,"vw":33.87},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-13T22:25:00Z","v":605,"vw":33.85},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-10-13T22:40:00Z","v":200,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":11,"o":33.9,"t":"2026-10-13T22:45:00Z","v":625,"vw":33.9},{"c":33.85,"h":33.85,"l":33.85,"n":15,"o":33.85,"t":"2026-10-13T22:50:00Z","v":1000,"vw":33.85},{"c":33.8,"h":33.8,"l":33.8,"n":4,"o":33.8,"t":"2026-10-13T22:55:00Z","v":951,"vw":33.8},{"c":33.8013,"h":33.8013,"l":33.8013,"n":4,"o":33.8013,"t":"2026-10-13T23:00:00Z","v":147,"vw":33.8013},{"c":33.9526,"h":33.9526,"l":33.9526,"n":1,"o":33.9526,"t":"2026-10-13T23:20:00Z","v":100,"vw":33.9526},{"c":33.8489,"h":33.8489,"l":33.8489,"n":1,"o":33.8489,"t":"2026-10-13T23:40:00Z","v":1000,"vw":33.8489},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-10-13T23:45:00Z","v":302,"vw":33.8},{"c":33.9935,"h":33.9935,"l":33.99,"n":20,"o":33.99,"t":"2026-10-14T08:00:00Z","v":2188,"vw":33.993143},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-14T08:40:00Z","v":120,"vw":33.91},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T08:55:00Z","v":114,"vw":33.83},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-14T09:00:00Z","v":100,"vw":34.03},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T09:15:00Z","v":116,"vw":33.83},{"c":34.01,"h":34.01,"l":33.91,"n":36,"o":34,"t":"2026-10-14T10:00:00Z","v":2485,"vw":33.961762},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-14T10:50:00Z","v":200,"vw":33.93},{"c":33.82,"h":33.82,"l":33.82,"n":5,"o":33.82,"t":"2026-10-14T11:00:00Z","v":155,"vw":33.82},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-14T11:10:00Z","v":200,"vw":33.85},{"c":33.9,"h":33.91,"l":33.9,"n":5,"o":33.91,"t":"2026-10-14T11:20:00Z","v":1967,"vw":33.907533},{"c":33.83,"h":33.85,"l":33.82,"n":30,"o":33.85,"t":"2026-10-14T11:45:00Z","v":784,"vw":33.825714},{"c":33.56,"h":33.75,"l":33.5,"n":30,"o":33.61,"t":"2026-10-14T12:00:00Z","v":2598,"vw":33.597053},{"c":33.8,"h":33.98,"l":33.75,"n":24,"o":33.98,"t":"2026-10-14T12:10:00Z","v":1638,"vw":33.80037},{"c":33.5419,"h":33.5419,"l":33.5419,"n":1,"o":33.5419,"t":"2026-10-14T12:25:00Z","v":567,"vw":33.5419},{"c":33.49,"h":33.5399,"l":33.43,"n":25,"o":33.51,"t":"2026-10-14T12:30:00Z","v":2740,"vw":33.505008},{"c":33.36,"h":33.49,"l":33.36,"n":10,"o":33.49,"t":"2026-10-14T12:35:00Z","v":1024,"vw":33.459972},{"c":33.25,"h":33.3817,"l":33.25,"n":17,"o":33.3817,"t":"2026-10-14T12:40:00Z","v":8521,"vw":33.366688},{"c":33.35,"h":33.35,"l":33.18,"n":48,"o":33.2,"t":"2026-10-14T12:45:00Z","v":3776,"vw":33.248554},{"c":33.2,"h":33.49,"l":33.2,"n":22,"o":33.49,"t":"2026-10-14T12:50:00Z","v":4727,"vw":33.372533},{"c":33.45,"h":33.45,"l":33.2361,"n":43,"o":33.2361,"t":"2026-10-14T12:55:00Z","v":2433,"vw":33.327321},{"c":33.35,"h":33.35,"l":33.3,"n":6,"o":33.3,"t":"2026-10-14T13:00:00Z","v":630,"vw":33.308333},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-14T13:05:00Z","v":100,"vw":33.29},{"c":33.37,"h":33.43,"l":33.35,"n":59,"o":33.43,"t":"2026-10-14T13:10:00Z","v":8340,"vw":33.38751},{"c":33.4,"h":33.4,"l":33.33,"n":26,"o":33.33,"t":"2026-10-14T13:15:00Z","v":2724,"vw":33.350405},{"c":33.4865,"h":33.4987,"l":33.31,"n":38,"o":33.31,"t":"2026-10-14T13:20:00Z","v":2564,"vw":33.396377},{"c":33.39,"h":33.49,"l":33.39,"n":80,"o":33.45,"t":"2026-10-14T13:25:00Z","v":8628,"vw":33.434991},{"c":33.58,"h":33.685,"l":33.3001,"n":566,"o":33.32,"t":"2026-10-14T13:30:00Z","v":80394,"vw":33.412481},{"c":33.695,"h":33.72,"l":33.42,"n":597,"o":33.55,"t":"2026-10-14T13:35:00Z","v":42208,"vw":33.600457},{"c":33.59,"h":33.7299,"l":33.53,"n":462,"o":33.695,"t":"2026-10-14T13:40:00Z","v":49096,"vw":33.593607},{"c":33.4532,"h":33.68,"l":33.4532,"n":587,"o":33.64,"t":"2026-10-14T13:45:00Z","v":47138,"vw":33.542816},{"c":33.32,"h":33.495,"l":33.25,"n":579,"o":33.44,"t":"2026-10-14T13:50:00Z","v":51462,"vw":33.354321},{"c":33.165,"h":33.4,"l":33.06,"n":795,"o":33.325,"t":"2026-10-14T13:55:00Z","v":52119,"vw":33.202937},{"c":32.945,"h":33.19,"l":32.94,"n":1743,"o":33.13,"t":"2026-10-14T14:00:00Z","v":120306,"vw":33.069989},{"c":32.8484,"h":32.96,"l":32.8078,"n":1101,"o":32.915,"t":"2026-10-14T14:05:00Z","v":83418,"vw":32.884776},{"c":32.93,"h":32.955,"l":32.802,"n":718,"o":32.85,"t":"2026-10-14T14:10:00Z","v":33925,"vw":32.861736},{"c":32.945,"h":33.04,"l":32.86,"n":708,"o":32.945,"t":"2026-10-14T14:15:00Z","v":85081,"vw":32.933533},{"c":33.035,"h":33.07,"l":32.9037,"n":698,"o":32.93,"t":"2026-10-14T14:20:00Z","v":43233,"vw":32.958085},{"c":33.03,"h":33.099,"l":32.9056,"n":685,"o":33.035,"t":"2026-10-14T14:25:00Z","v":36890,"vw":33.016303},{"c":32.98,"h":33.06,"l":32.955,"n":620,"o":33,"t":"2026-10-14T14:30:00Z","v":42244,"vw":33.014118},{"c":32.815,"h":32.97,"l":32.815,"n":600,"o":32.97,"t":"2026-10-14T14:35:00Z","v":32483,"vw":32.873764},{"c":32.815,"h":32.8893,"l":32.75,"n":910,"o":32.8276,"t":"2026-10-14T14:40:00Z","v":113948,"vw":32.795229},{"c":32.67,"h":32.88,"l":32.67,"n":670,"o":32.83,"t":"2026-10-14T14:45:00Z","v":40699,"vw":32.789302},{"c":32.71,"h":32.73,"l":32.63,"n":883,"o":32.6662,"t":"2026-10-14T14:50:00Z","v":64039,"vw":32.674574},{"c":32.78,"h":32.79,"l":32.7,"n":502,"o":32.71,"t":"2026-10-14T14:55:00Z","v":22518,"vw":32.750878},{"c":32.63,"h":32.78,"l":32.63,"n":612,"o":32.78,"t":"2026-10-14T15:00:00Z","v":34285,"vw":32.682},{"c":32.58,"h":32.69,"l":32.5561,"n":741,"o":32.64,"t":"2026-10-14T15:05:00Z","v":52517,"vw":32.626929},{"c":32.48,"h":32.585,"l":32.44,"n":1023,"o":32.585,"t":"2026-10-14T15:10:00Z","v":62637,"vw":32.481276},{"c":32.63,"h":32.67,"l":32.5,"n":446,"o":32.5,"t":"2026-10-14T15:15:00Z","v":20702,"vw":32.601515},{"c":32.6,"h":32.65,"l":32.5516,"n":450,"o":32.62,"t":"2026-10-14T15:20:00Z","v":26314,"vw":32.600299},{"c":32.605,"h":32.64,"l":32.58,"n":510,"o":32.6,"t":"2026-10-14T15:25:00Z","v":17722,"vw":32.606372},{"c":32.4101,"h":32.595,"l":32.4101,"n":476,"o":32.595,"t":"2026-10-14T15:30:00Z","v":20685,"vw":32.511928},{"c":32.36,"h":32.43,"l":32.3,"n":569,"o":32.43,"t":"2026-10-14T15:35:00Z","v":50960,"vw":32.361903},{"c":32.295,"h":32.41,"l":32.28,"n":634,"o":32.37,"t":"2026-10-14T15:40:00Z","v":42979,"vw":32.334363},{"c":32.355,"h":32.43,"l":32.31,"n":552,"o":32.31,"t":"2026-10-14T15:45:00Z","v":32192,"vw":32.377985},{"c":32.35,"h":32.42,"l":32.28,"n":1118,"o":32.35,"t":"2026-10-14T15:50:00Z","v":68012,"vw":32.328742},{"c":32.385,"h":32.41,"l":32.2801,"n":716,"o":32.345,"t":"2026-10-14T15:55:00Z","v":56744,"vw":32.353259},{"c":32.37,"h":32.451,"l":32.34,"n":652,"o":32.385,"t":"2026-10-14T16:00:00Z","v":45944,"vw":32.420038},{"c":32.48,"h":32.485,"l":32.37,"n":444,"o":32.37,"t":"2026-10-14T16:05:00Z","v":19896,"vw":32.44382},{"c":32.405,"h":32.49,"l":32.36,"n":466,"o":32.48,"t":"2026-10-14T16:10:00Z","v":28563,"vw":32.410473},{"c":32.52,"h":32.52,"l":32.29,"n":552,"o":32.405,"t":"2026-10-14T16:15:00Z","v":37095,"vw":32.385005},{"c":32.485,"h":32.53,"l":32.4636,"n":551,"o":32.5,"t":"2026-10-14T16:20:00Z","v":22533,"vw":32.493146},{"c":32.59,"h":32.59,"l":32.49,"n":476,"o":32.5,"t":"2026-10-14T16:25:00Z","v":28112,"vw":32.524723},{"c":32.58,"h":32.6,"l":32.47,"n":573,"o":32.58,"t":"2026-10-14T16:30:00Z","v":26670,"vw":32.532013},{"c":32.62,"h":32.65,"l":32.57,"n":562,"o":32.585,"t":"2026-10-14T16:35:00Z","v":26381,"vw":32.60866},{"c":32.8262,"h":32.85,"l":32.615,"n":776,"o":32.62,"t":"2026-10-14T16:40:00Z","v":64193,"vw":32.773598},{"c":32.83,"h":32.88,"l":32.775,"n":777,"o":32.82,"t":"2026-10-14T16:45:00Z","v":49409,"vw":32.827063},{"c":32.8,"h":32.89,"l":32.75,"n":700,"o":32.815,"t":"2026-10-14T16:50:00Z","v":48233,"vw":32.833939},{"c":32.7,"h":32.79,"l":32.67,"n":387,"o":32.79,"t":"2026-10-14T16:55:00Z","v":25453,"vw":32.722816},{"c":32.75,"h":32.79,"l":32.75,"n":328,"o":32.75,"t":"2026-10-14T17:00:00Z","v":14036,"vw":32.765785},{"c":32.68,"h":32.78,"l":32.6601,"n":360,"o":32.75,"t":"2026-10-14T17:05:00Z","v":19018,"vw":32.715341},{"c":32.66,"h":32.685,"l":32.63,"n":379,"o":32.68,"t":"2026-10-14T17:10:00Z","v":30111,"vw":32.663206},{"c":32.64,"h":32.69,"l":32.6142,"n":382,"o":32.66,"t":"2026-10-14T17:15:00Z","v":24524,"vw":32.64497},{"c":32.72,"h":32.72,"l":32.615,"n":496,"o":32.65,"t":"2026-10-14T17:20:00Z","v":24566,"vw":32.660125},{"c":32.645,"h":32.765,"l":32.645,"n":1232,"o":32.725,"t":"2026-10-14T17:25:00Z","v":70184,"vw":32.723231},{"c":32.64,"h":32.685,"l":32.625,"n":433,"o":32.64,"t":"2026-10-14T17:30:00Z","v":18374,"vw":32.654364},{"c":32.61,"h":32.65,"l":32.55,"n":453,"o":32.65,"t":"2026-10-14T17:35:00Z","v":34640,"vw":32.594923},{"c":32.5553,"h":32.64,"l":32.54,"n":365,"o":32.61,"t":"2026-10-14T17:40:00Z","v":19187,"vw":32.573387},{"c":32.595,"h":32.595,"l":32.525,"n":444,"o":32.525,"t":"2026-10-14T17:45:00Z","v":19351,"vw":32.554132},{"c":32.5595,"h":32.595,"l":32.5104,"n":374,"o":32.595,"t":"2026-10-14T17:50:00Z","v":16536,"vw":32.544582},{"c":32.55,"h":32.55,"l":32.48,"n":407,"o":32.55,"t":"2026-10-14T17:55:00Z","v":24864,"vw":32.518142},{"c":32.55,"h":32.6,"l":32.47,"n":530,"o":32.56,"t":"2026-10-14T18:00:00Z","v":30341,"vw":32.535999},{"c":32.45,"h":32.55,"l":32.44,"n":360,"o":32.55,"t":"2026-10-14T18:05:00Z","v":19551,"vw":32.496989},{"c":32.48,"h":32.485,"l":32.411,"n":390,"o":32.44,"t":"2026-10-14T18:10:00Z","v":22469,"vw":32.453323},{"c":32.45,"h":32.485,"l":32.44,"n":330,"o":32.46,"t":"2026-10-14T18:15:00Z","v":14488,"vw":32.45895},{"c":32.415,"h":32.49,"l":32.41,"n":408,"o":32.4551,"t":"2026-10-14T18:20:00Z","v":20719,"vw":32.451096},{"c":32.415,"h":32.43,"l":32.37,"n":682,"o":32.42,"t":"2026-10-14T18:25:00Z","v":33070,"vw":32.397481},{"c":32.41,"h":32.425,"l":32.39,"n":357,"o":32.39,"t":"2026-10-14T18:30:00Z","v":12773,"vw":32.412595},{"c":32.4,"h":32.42,"l":32.38,"n":368,"o":32.4075,"t":"2026-10-14T18:35:00Z","v":22042,"vw":32.403204},{"c":32.435,"h":32.48,"l":32.39,"n":475,"o":32.4,"t":"2026-10-14T18:40:00Z","v":25229,"vw":32.435726},{"c":32.499,"h":32.499,"l":32.415,"n":403,"o":32.43,"t":"2026-10-14T18:45:00Z","v":15087,"vw":32.462433},{"c":32.505,"h":32.55,"l":32.49,"n":646,"o":32.5,"t":"2026-10-14T18:50:00Z","v":31516,"vw":32.514223},{"c":32.5401,"h":32.6,"l":32.505,"n":592,"o":32.505,"t":"2026-10-14T18:55:00Z","v":43479,"vw":32.563745},{"c":32.42,"h":32.54,"l":32.39,"n":596,"o":32.54,"t":"2026-10-14T19:00:00Z","v":33239,"vw":32.431647},{"c":32.57,"h":32.59,"l":32.4004,"n":721,"o":32.43,"t":"2026-10-14T19:05:00Z","v":35458,"vw":32.520665},{"c":32.5,"h":32.565,"l":32.47,"n":528,"o":32.56,"t":"2026-10-14T19:10:00Z","v":20270,"vw":32.512761},{"c":32.465,"h":32.53,"l":32.41,"n":687,"o":32.49,"t":"2026-10-14T19:15:00Z","v":37526,"vw":32.463339},{"c":32.53,"h":32.6,"l":32.485,"n":439,"o":32.485,"t":"2026-10-14T19:20:00Z","v":21867,"vw":32.538141},{"c":32.54,"h":32.6,"l":32.51,"n":696,"o":32.54,"t":"2026-10-14T19:25:00Z","v":32633,"vw":32.548168},{"c":32.66,"h":32.69,"l":32.49,"n":881,"o":32.53,"t":"2026-10-14T19:30:00Z","v":51392,"vw":32.605378},{"c":32.45,"h":32.65,"l":32.45,"n":903,"o":32.65,"t":"2026-10-14T19:35:00Z","v":59307,"vw":32.546743},{"c":32.395,"h":32.48,"l":32.35,"n":1130,"o":32.46,"t":"2026-10-14T19:40:00Z","v":76452,"vw":32.435928},{"c":32.29,"h":32.4019,"l":32.23,"n":1310,"o":32.4,"t":"2026-10-14T19:45:00Z","v":109279,"vw":32.288441},{"c":32.38,"h":32.41,"l":32.26,"n":1629,"o":32.29,"t":"2026-10-14T19:50:00Z","v":132922,"vw":32.341485},{"c":32.28,"h":32.4,"l":32.25,"n":4794,"o":32.38,"t":"2026-10-14T19:55:00Z","v":448312,"vw":32.31666},{"c":32.21,"h":32.29,"l":32.21,"n":113,"o":32.29,"t":"2026-10-14T20:00:00Z","v":734266,"vw":32.269893},{"c":32.03,"h":32.23,"l":32,"n":108,"o":32.11,"t":"2026-10-14T20:05:00Z","v":6549,"vw":32.068374},{"c":32.11,"h":32.11,"l":32.01,"n":31,"o":32.035,"t":"2026-10-14T20:10:00Z","v":2248,"vw":32.075148},{"c":32.08,"h":32.1,"l":32.0034,"n":12,"o":32.0034,"t":"2026-10-14T20:15:00Z","v":796,"vw":32.067356},{"c":32.14,"h":32.14,"l":32.14,"n":6,"o":32.14,"t":"2026-10-14T20:25:00Z","v":110,"vw":32.14},{"c":32.05,"h":32.05,"l":32.04,"n":8,"o":32.05,"t":"2026-10-14T20:30:00Z","v":367,"vw":32.046481},{"c":32.1,"h":32.1137,"l":32,"n":10,"o":32.1137,"t":"2026-10-14T20:35:00Z","v":611,"vw":32.0802},{"c":32.03,"h":32.04,"l":32.03,"n":13,"o":32.04,"t":"2026-10-14T20:45:00Z","v":2000,"vw":32.033689},{"c":32.1,"h":32.1,"l":32.03,"n":7,"o":32.04,"t":"2026-10-14T20:55:00Z","v":1633,"vw":32.03964},{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-10-14T21:00:00Z","v":156,"vw":32.04},{"c":32.0419,"h":32.1,"l":32.0419,"n":5,"o":32.1,"t":"2026-10-14T21:05:00Z","v":1002,"vw":32.087768},{"c":32.03,"h":32.05,"l":32.03,"n":33,"o":32.05,"t":"2026-10-14T21:10:00Z","v":1114,"vw":32.041167},{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-14T21:35:00Z","v":504,"vw":31.95},{"c":31.8,"h":31.95,"l":31.76,"n":47,"o":31.95,"t":"2026-10-14T21:40:00Z","v":1614,"vw":31.856869},{"c":31.8,"h":31.9,"l":31.76,"n":23,"o":31.85,"t":"2026-10-14T21:45:00Z","v":6512,"vw":31.885523},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-14T21:50:00Z","v":101,"vw":31.76},{"c":31.84,"h":31.84,"l":31.84,"n":6,"o":31.84,"t":"2026-10-14T21:55:00Z","v":252,"vw":31.84},{"c":31.7903,"h":31.7903,"l":31.7903,"n":1,"o":31.7903,"t":"2026-10-14T22:00:00Z","v":128,"vw":31.7903},{"c":31.8983,"h":31.8983,"l":31.76,"n":18,"o":31.79,"t":"2026-10-14T22:10:00Z","v":6333,"vw":31.778439},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-14T22:15:00Z","v":130,"vw":31.77},{"c":31.76,"h":31.8,"l":31.76,"n":27,"o":31.8,"t":"2026-10-14T22:20:00Z","v":1407,"vw":31.782523},{"c":31.66,"h":31.71,"l":31.66,"n":20,"o":31.7,"t":"2026-10-14T22:25:00Z","v":1602,"vw":31.704152},{"c":31.6135,"h":31.72,"l":31.6135,"n":4,"o":31.72,"t":"2026-10-14T22:30:00Z","v":475,"vw":31.689032},{"c":31.57,"h":31.62,"l":31.57,"n":64,"o":31.5788,"t":"2026-10-14T22:35:00Z","v":2411,"vw":31.586069},{"c":31.4,"h":31.5,"l":31.4,"n":32,"o":31.5,"t":"2026-10-14T22:40:00Z","v":1179,"vw":31.447311},{"c":31.38,"h":31.38,"l":31.09,"n":27,"o":31.37,"t":"2026-10-14T22:45:00Z","v":2832,"vw":31.341542},{"c":31.3551,"h":31.41,"l":31.2,"n":29,"o":31.41,"t":"2026-10-14T22:50:00Z","v":971,"vw":31.290805},{"c":31.3317,"h":31.3317,"l":31.3112,"n":4,"o":31.3112,"t":"2026-10-14T22:55:00Z","v":2227,"vw":31.313064},{"c":31.6,"h":31.6,"l":31.54,"n":16,"o":31.54,"t":"2026-10-14T23:00:00Z","v":2188,"vw":31.564933},{"c":31.42,"h":31.42,"l":31.42,"n":4,"o":31.42,"t":"2026-10-14T23:05:00Z","v":107,"vw":31.42},{"c":31.3448,"h":31.3448,"l":31.3448,"n":1,"o":31.3448,"t":"2026-10-14T23:10:00Z","v":724,"vw":31.3448},{"c":31.4999,"h":31.5,"l":31.46,"n":8,"o":31.46,"t":"2026-10-14T23:15:00Z","v":761,"vw":31.492822},{"c":31.49,"h":31.5,"l":31.48,"n":62,"o":31.5,"t":"2026-10-14T23:20:00Z","v":1512,"vw":31.49685},{"c":31.5,"h":31.5,"l":31.5,"n":7,"o":31.5,"t":"2026-10-14T23:25:00Z","v":647,"vw":31.5},{"c":31.44,"h":31.47,"l":31.44,"n":5,"o":31.47,"t":"2026-10-14T23:30:00Z","v":479,"vw":31.447311},{"c":31.48,"h":31.52,"l":31.48,"n":13,"o":31.49,"t":"2026-10-14T23:35:00Z","v":922,"vw":31.48987},{"c":31.46,"h":31.49,"l":31.46,"n":16,"o":31.49,"t":"2026-10-14T23:40:00Z","v":802,"vw":31.476},{"c":31.3697,"h":31.5387,"l":31.3697,"n":12,"o":31.5,"t":"2026-10-14T23:45:00Z","v":1160,"vw":31.486132},{"c":31.54,"h":31.56,"l":31.53,"n":12,"o":31.56,"t":"2026-10-14T23:50:00Z","v":2165,"vw":31.553759},{"c":31.4403,"h":31.4403,"l":31.4,"n":7,"o":31.4,"t":"2026-10-14T23:55:00Z","v":431,"vw":31.421238},{"c":31.92,"h":32.05,"l":31.3188,"n":318,"o":31.69,"t":"2026-10-15T08:00:00Z","v":20562,"vw":31.583721},{"c":31.43,"h":31.43,"l":31.42,"n":5,"o":31.42,"t":"2026-10-15T08:05:00Z","v":250,"vw":31.424622},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-15T08:15:00Z","v":300,"vw":31.47},{"c":31.55,"h":31.72,"l":31.54,"n":10,"o":31.72,"t":"2026-10-15T08:20:00Z","v":894,"vw":31.583965},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-15T08:25:00Z","v":100,"vw":31.38},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-15T08:30:00Z","v":873,"vw":31.42},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-10-15T08:35:00Z","v":285,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-15T08:40:00Z","v":951,"vw":31.35},{"c":31.5,"h":31.5,"l":31.36,"n":32,"o":31.38,"t":"2026-10-15T08:55:00Z","v":2153,"vw":31.461231},{"c":31.4,"h":31.5,"l":31.4,"n":4,"o":31.5,"t":"2026-10-15T09:15:00Z","v":460,"vw":31.433334},{"c":31.35,"h":31.37,"l":31.34,"n":19,"o":31.36,"t":"2026-10-15T09:45:00Z","v":1730,"vw":31.351899},{"c":31.21,"h":31.21,"l":31.21,"n":14,"o":31.21,"t":"2026-10-15T09:50:00Z","v":315,"vw":31.21},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-10-15T10:05:00Z","v":319,"vw":31.3},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-10-15T10:10:00Z","v":295,"vw":31.37},{"c":31.3,"h":31.3,"l":30.51,"n":8,"o":31.21,"t":"2026-10-15T10:20:00Z","v":506,"vw":30.936304},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-15T10:25:00Z","v":700,"vw":31.25},{"c":31.2,"h":31.23,"l":31.2,"n":10,"o":31.22,"t":"2026-10-15T10:30:00Z","v":1293,"vw":31.212393},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T10:45:00Z","v":140,"vw":31},{"c":31.04,"h":31.1186,"l":30.7564,"n":59,"o":31.06,"t":"2026-10-15T11:00:00Z","v":1991,"vw":30.9567},{"c":31.18,"h":31.18,"l":30.62,"n":87,"o":31,"t":"2026-10-15T11:05:00Z","v":3754,"vw":31.028363},{"c":31.05,"h":31.17,"l":30.7565,"n":32,"o":30.7565,"t":"2026-10-15T11:10:00Z","v":6246,"vw":31.024121},{"c":31.16,"h":31.17,"l":30.62,"n":33,"o":30.62,"t":"2026-10-15T11:15:00Z","v":3573,"vw":30.896388},{"c":30.9218,"h":31.17,"l":30.9,"n":34,"o":31.15,"t":"2026-10-15T11:20:00Z","v":2215,"vw":31.090203},{"c":31.044,"h":31.044,"l":31.044,"n":4,"o":31.044,"t":"2026-10-15T11:25:00Z","v":261,"vw":31.044},{"c":31.14,"h":31.14,"l":30.65,"n":16,"o":31.14,"t":"2026-10-15T11:30:00Z","v":1522,"vw":31.102644},{"c":31.074,"h":31.13,"l":31.074,"n":10,"o":31.0979,"t":"2026-10-15T11:35:00Z","v":1585,"vw":31.099327},{"c":31.18,"h":31.18,"l":30.9002,"n":35,"o":31.13,"t":"2026-10-15T11:40:00Z","v":4226,"vw":31.090469},{"c":31.06,"h":31.06,"l":31,"n":11,"o":31,"t":"2026-10-15T11:45:00Z","v":470,"vw":31.040441},{"c":31.26,"h":31.26,"l":31.1399,"n":42,"o":31.14,"t":"2026-10-15T11:50:00Z","v":3311,"vw":31.179843},{"c":31.15,"h":31.26,"l":31.15,"n":7,"o":31.16,"t":"2026-10-15T11:55:00Z","v":1165,"vw":31.181352},{"c":31.15,"h":31.15,"l":31.1268,"n":3,"o":31.15,"t":"2026-10-15T12:00:00Z","v":500,"vw":31.14536},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-15T12:05:00Z","v":100,"vw":31.15},{"c":31.1,"h":31.1918,"l":31.1,"n":34,"o":31.1918,"t":"2026-10-15T12:10:00Z","v":1742,"vw":31.15058},{"c":31.11,"h":31.11,"l":31.11,"n":4,"o":31.11,"t":"2026-10-15T12:15:00Z","v":513,"vw":31.11},{"c":31.1,"h":31.1,"l":31.02,"n":65,"o":31.1,"t":"2026-10-15T12:20:00Z","v":1622,"vw":31.067826},{"c":31.15,"h":31.19,"l":31.06,"n":36,"o":31.15,"t":"2026-10-15T12:25:00Z","v":1000,"vw":31.153383},{"c":30.95,"h":31,"l":30.95,"n":63,"o":31,"t":"2026-10-15T12:30:00Z","v":2201,"vw":30.988709},{"c":31.05,"h":31.05,"l":30.95,"n":6,"o":30.95,"t":"2026-10-15T12:35:00Z","v":1771,"vw":30.958601},{"c":30.9336,"h":30.96,"l":30.77,"n":52,"o":30.96,"t":"2026-10-15T12:40:00Z","v":4184,"vw":30.847357},{"c":30.9,"h":30.9,"l":30.75,"n":15,"o":30.8249,"t":"2026-10-15T12:45:00Z","v":910,"vw":30.824966},{"c":30.99,"h":31.03,"l":30.99,"n":30,"o":31.03,"t":"2026-10-15T12:50:00Z","v":1271,"vw":31.009194},{"c":30.75,"h":31.15,"l":30.75,"n":20,"o":30.81,"t":"2026-10-15T12:55:00Z","v":1568,"vw":30.806226},{"c":30.797,"h":30.9,"l":30.75,"n":8,"o":30.9,"t":"2026-10-15T13:00:00Z","v":1755,"vw":30.856558},{"c":30.99,"h":30.99,"l":30.75,"n":57,"o":30.8,"t":"2026-10-15T13:05:00Z","v":1347,"vw":30.832257},{"c":30.99,"h":31.05,"l":30.89,"n":63,"o":30.89,"t":"2026-10-15T13:10:00Z","v":5384,"vw":31.022279},{"c":30.858,"h":30.86,"l":30.81,"n":26,"o":30.81,"t":"2026-10-15T13:15:00Z","v":2293,"vw":30.845389},{"c":30.9103,"h":31.05,"l":30.9,"n":31,"o":30.96,"t":"2026-10-15T13:20:00Z","v":2958,"vw":30.934831},{"c":31.02,"h":31.11,"l":30.8,"n":102,"o":30.98,"t":"2026-10-15T13:25:00Z","v":8833,"vw":30.964419},{"c":32.16,"h":32.295,"l":30.81,"n":2249,"o":31.115,"t":"2026-10-15T13:30:00Z","v":362606,"vw":31.561865},{"c":32.65,"h":32.7,"l":32.1,"n":1254,"o":32.18,"t":"2026-10-15T13:35:00Z","v":112357,"vw":32.364586},{"c":32.325,"h":32.62,"l":32.29,"n":973,"o":32.62,"t":"2026-10-15T13:40:00Z","v":80512,"vw":32.420423},{"c":32.52,"h":32.65,"l":32.24,"n":1399,"o":32.35,"t":"2026-10-15T13:45:00Z","v":96183,"vw":32.431237},{"c":32.161,"h":32.6,"l":32.11,"n":1147,"o":32.57,"t":"2026-10-15T13:50:00Z","v":73832,"vw":32.361956},{"c":32.27,"h":32.33,"l":32.12,"n":2178,"o":32.165,"t":"2026-10-15T13:55:00Z","v":162968,"vw":32.2355},{"c":32.505,"h":32.78,"l":32.25,"n":2663,"o":32.26,"t":"2026-10-15T14:00:00Z","v":299814,"vw":32.590002},{"c":32.595,"h":32.62,"l":32.44,"n":970,"o":32.48,"t":"2026-10-15T14:05:00Z","v":75963,"vw":32.5323},{"c":32.85,"h":32.98,"l":32.6162,"n":1564,"o":32.63,"t":"2026-10-15T14:10:00Z","v":122312,"vw":32.816412},{"c":32.46,"h":32.94,"l":32.46,"n":1289,"o":32.835,"t":"2026-10-15T14:15:00Z","v":103194,"vw":32.719575},{"c":32.49,"h":32.62,"l":32.4339,"n":890,"o":32.4339,"t":"2026-10-15T14:20:00Z","v":65099,"vw":32.499156},{"c":32.605,"h":32.69,"l":32.48,"n":806,"o":32.5,"t":"2026-10-15T14:25:00Z","v":36932,"vw":32.594349},{"c":32.54,"h":32.62,"l":32.455,"n":773,"o":32.62,"t":"2026-10-15T14:30:00Z","v":46922,"vw":32.527164},{"c":32.47,"h":32.545,"l":32.27,"n":975,"o":32.545,"t":"2026-10-15T14:35:00Z","v":63846,"vw":32.380576},{"c":32.69,"h":32.69,"l":32.47,"n":1037,"o":32.47,"t":"2026-10-15T14:40:00Z","v":64855,"vw":32.590578},{"c":32.83,"h":32.84,"l":32.635,"n":1100,"o":32.675,"t":"2026-10-15T14:45:00Z","v":69678,"vw":32.727829},{"c":32.89,"h":32.89,"l":32.74,"n":868,"o":32.826,"t":"2026-10-15T14:50:00Z","v":43495,"vw":32.788667},{"c":32.98,"h":33.01,"l":32.85,"n":915,"o":32.885,"t":"2026-10-15T14:55:00Z","v":64837,"vw":32.923576},{"c":33.09,"h":33.1,"l":32.91,"n":710,"o":32.98,"t":"2026-10-15T15:00:00Z","v":41509,"vw":32.976803},{"c":33.075,"h":33.1125,"l":32.96,"n":921,"o":33.0925,"t":"2026-10-15T15:05:00Z","v":105627,"vw":33.040325},{"c":32.88,"h":33.138,"l":32.88,"n":554,"o":33.09,"t":"2026-10-15T15:10:00Z","v":41848,"vw":33.015187},{"c":32.8294,"h":32.895,"l":32.7564,"n":1486,"o":32.89,"t":"2026-10-15T15:15:00Z","v":103354,"vw":32.835742},{"c":32.805,"h":32.83,"l":32.75,"n":439,"o":32.8,"t":"2026-10-15T15:20:00Z","v":15670,"vw":32.779381},{"c":32.79,"h":32.8699,"l":32.76,"n":526,"o":32.79,"t":"2026-10-15T15:25:00Z","v":19914,"vw":32.81735},{"c":32.9,"h":33.045,"l":32.716,"n":951,"o":32.8,"t":"2026-10-15T15:30:00Z","v":130918,"vw":32.864425},{"c":32.99,"h":33,"l":32.9,"n":452,"o":32.925,"t":"2026-10-15T15:35:00Z","v":25979,"vw":32.975996},{"c":32.855,"h":32.99,"l":32.85,"n":671,"o":32.99,"t":"2026-10-15T15:40:00Z","v":31714,"vw":32.90498},{"c":32.88,"h":32.94,"l":32.83,"n":1457,"o":32.85,"t":"2026-10-15T15:45:00Z","v":115166,"vw":32.89132},{"c":32.94,"h":32.95,"l":32.86,"n":606,"o":32.88,"t":"2026-10-15T15:50:00Z","v":53750,"vw":32.887016},{"c":32.995,"h":33,"l":32.89,"n":661,"o":32.935,"t":"2026-10-15T15:55:00Z","v":32394,"vw":32.954403},{"c":32.96,"h":33.065,"l":32.94,"n":1367,"o":33,"t":"2026-10-15T16:00:00Z","v":120701,"vw":33.013558},{"c":32.92,"h":32.97,"l":32.87,"n":566,"o":32.96,"t":"2026-10-15T16:05:00Z","v":33878,"vw":32.92344},{"c":32.68,"h":32.94,"l":32.68,"n":718,"o":32.915,"t":"2026-10-15T16:10:00Z","v":60976,"vw":32.830138},{"c":32.715,"h":32.72,"l":32.63,"n":485,"o":32.68,"t":"2026-10-15T16:15:00Z","v":23818,"vw":32.676215},{"c":32.73,"h":32.75,"l":32.68,"n":450,"o":32.69,"t":"2026-10-15T16:20:00Z","v":21275,"vw":32.720651},{"c":32.68,"h":32.71,"l":32.64,"n":356,"o":32.71,"t":"2026-10-15T16:25:00Z","v":14492,"vw":32.678229},{"c":32.655,"h":32.69,"l":32.625,"n":462,"o":32.69,"t":"2026-10-15T16:30:00Z","v":29308,"vw":32.656562},{"c":32.76,"h":32.76,"l":32.64,"n":418,"o":32.66,"t":"2026-10-15T16:35:00Z","v":16561,"vw":32.678281},{"c":32.77,"h":32.78,"l":32.71,"n":412,"o":32.78,"t":"2026-10-15T16:40:00Z","v":13725,"vw":32.739182},{"c":32.68,"h":32.81,"l":32.68,"n":434,"o":32.795,"t":"2026-10-15T16:45:00Z","v":15075,"vw":32.74239},{"c":32.65,"h":32.68,"l":32.61,"n":450,"o":32.68,"t":"2026-10-15T16:50:00Z","v":16038,"vw":32.64185},{"c":32.67,"h":32.67,"l":32.6263,"n":459,"o":32.64,"t":"2026-10-15T16:55:00Z","v":15173,"vw":32.648076},{"c":32.63,"h":32.6868,"l":32.605,"n":407,"o":32.675,"t":"2026-10-15T17:00:00Z","v":17282,"vw":32.641576},{"c":32.6,"h":32.66,"l":32.57,"n":359,"o":32.64,"t":"2026-10-15T17:05:00Z","v":14463,"vw":32.601433},{"c":32.57,"h":32.68,"l":32.53,"n":497,"o":32.59,"t":"2026-10-15T17:10:00Z","v":17934,"vw":32.603072},{"c":32.57,"h":32.6,"l":32.5301,"n":336,"o":32.58,"t":"2026-10-15T17:15:00Z","v":9007,"vw":32.574327},{"c":32.555,"h":32.57,"l":32.53,"n":308,"o":32.57,"t":"2026-10-15T17:20:00Z","v":9481,"vw":32.551984},{"c":32.59,"h":32.6,"l":32.52,"n":393,"o":32.555,"t":"2026-10-15T17:25:00Z","v":14480,"vw":32.555302},{"c":32.57,"h":32.59,"l":32.5,"n":509,"o":32.59,"t":"2026-10-15T17:30:00Z","v":29268,"vw":32.545454},{"c":32.49,"h":32.58,"l":32.45,"n":579,"o":32.56,"t":"2026-10-15T17:35:00Z","v":31678,"vw":32.495851},{"c":32.44,"h":32.49,"l":32.41,"n":550,"o":32.49,"t":"2026-10-15T17:40:00Z","v":25319,"vw":32.444847},{"c":32.54,"h":32.55,"l":32.42,"n":639,"o":32.44,"t":"2026-10-15T17:45:00Z","v":33520,"vw":32.502517},{"c":32.53,"h":32.565,"l":32.525,"n":490,"o":32.555,"t":"2026-10-15T17:50:00Z","v":18037,"vw":32.543297},{"c":32.58,"h":32.58,"l":32.51,"n":749,"o":32.52,"t":"2026-10-15T17:55:00Z","v":41183,"vw":32.528415},{"c":32.475,"h":32.59,"l":32.475,"n":453,"o":32.575,"t":"2026-10-15T18:00:00Z","v":35325,"vw":32.541364},{"c":32.51,"h":32.52,"l":32.46,"n":603,"o":32.48,"t":"2026-10-15T18:05:00Z","v":39216,"vw":32.487629},{"c":32.495,"h":32.54,"l":32.46,"n":381,"o":32.505,"t":"2026-10-15T18:10:00Z","v":12238,"vw":32.508908},{"c":32.49,"h":32.52,"l":32.44,"n":423,"o":32.51,"t":"2026-10-15T18:15:00Z","v":17989,"vw":32.46808},{"c":32.43,"h":32.5,"l":32.42,"n":567,"o":32.49,"t":"2026-10-15T18:20:00Z","v":34806,"vw":32.445952},{"c":32.44,"h":32.46,"l":32.42,"n":610,"o":32.445,"t":"2026-10-15T18:25:00Z","v":30352,"vw":32.44045},{"c":32.43,"h":32.48,"l":32.41,"n":703,"o":32.44,"t":"2026-10-15T18:30:00Z","v":32100,"vw":32.444899},{"c":32.445,"h":32.475,"l":32.425,"n":499,"o":32.445,"t":"2026-10-15T18:35:00Z","v":28285,"vw":32.451143},{"c":32.525,"h":32.54,"l":32.445,"n":540,"o":32.445,"t":"2026-10-15T18:40:00Z","v":19630,"vw":32.495126},{"c":32.59,"h":32.6,"l":32.5,"n":573,"o":32.53,"t":"2026-10-15T18:45:00Z","v":47750,"vw":32.547422},{"c":32.69,"h":32.69,"l":32.59,"n":451,"o":32.59,"t":"2026-10-15T18:50:00Z","v":19824,"vw":32.626399},{"c":32.79,"h":32.8199,"l":32.7,"n":522,"o":32.7,"t":"2026-10-15T18:55:00Z","v":20884,"vw":32.737533},{"c":32.865,"h":32.865,"l":32.785,"n":411,"o":32.8,"t":"2026-10-15T19:00:00Z","v":17676,"vw":32.807351},{"c":32.975,"h":32.975,"l":32.84,"n":536,"o":32.85,"t":"2026-10-15T19:05:00Z","v":23989,"vw":32.900612},{"c":33.07,"h":33.07,"l":32.94,"n":537,"o":32.97,"t":"2026-10-15T19:10:00Z","v":27929,"vw":32.97949},{"c":33.27,"h":33.2792,"l":33.0401,"n":754,"o":33.0758,"t":"2026-10-15T19:15:00Z","v":41739,"vw":33.184071},{"c":33.37,"h":33.37,"l":33.255,"n":663,"o":33.26,"t":"2026-10-15T19:20:00Z","v":43036,"vw":33.323792},{"c":33.17,"h":33.4,"l":33.1501,"n":978,"o":33.39,"t":"2026-10-15T19:25:00Z","v":61111,"vw":33.289274},{"c":33.27,"h":33.28,"l":33.12,"n":998,"o":33.16,"t":"2026-10-15T19:30:00Z","v":65778,"vw":33.210162},{"c":33.34,"h":33.42,"l":33.2629,"n":670,"o":33.27,"t":"2026-10-15T19:35:00Z","v":39943,"vw":33.337818},{"c":33.5,"h":33.5,"l":33.33,"n":982,"o":33.34,"t":"2026-10-15T19:40:00Z","v":91515,"vw":33.414097},{"c":33.51,"h":33.525,"l":33.415,"n":1578,"o":33.49,"t":"2026-10-15T19:45:00Z","v":128816,"vw":33.470018},{"c":33.505,"h":33.53,"l":33.455,"n":2437,"o":33.5,"t":"2026-10-15T19:50:00Z","v":190604,"vw":33.484352},{"c":33.57,"h":33.6,"l":33.445,"n":5432,"o":33.5,"t":"2026-10-15T19:55:00Z","v":450158,"vw":33.546264},{"c":33.55,"h":33.55,"l":33.04,"n":52,"o":33.04,"t":"2026-10-15T20:00:00Z","v":2074705,"vw":33.54997},{"c":33.6,"h":33.6,"l":33.5,"n":10,"o":33.5,"t":"2026-10-15T20:10:00Z","v":829,"vw":33.525095},{"c":33.56,"h":33.6,"l":33.56,"n":50,"o":33.59,"t":"2026-10-15T20:25:00Z","v":4417,"vw":33.597806},{"c":33.6,"h":33.6,"l":33.55,"n":7,"o":33.55,"t":"2026-10-15T20:45:00Z","v":2255,"vw":33.59519},{"c":33.3507,"h":33.3507,"l":33.3503,"n":5,"o":33.3503,"t":"2026-10-15T21:00:00Z","v":3459,"vw":33.350418},{"c":33.54,"h":33.6,"l":33.54,"n":4,"o":33.6,"t":"2026-10-15T21:05:00Z","v":708,"vw":33.586742},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-10-15T21:15:00Z","v":243,"vw":33.8},{"c":33.7114,"h":33.7114,"l":33.71,"n":6,"o":33.71,"t":"2026-10-15T21:20:00Z","v":484,"vw":33.71105},{"c":33.5748,"h":33.5748,"l":33.55,"n":9,"o":33.55,"t":"2026-10-15T21:35:00Z","v":1509,"vw":33.558267},{"c":33.7983,"h":33.7983,"l":33.65,"n":18,"o":33.65,"t":"2026-10-15T22:05:00Z","v":5757,"vw":33.754102},{"c":33.75,"h":33.75,"l":33.73,"n":24,"o":33.74,"t":"2026-10-15T22:10:00Z","v":1010,"vw":33.742015},{"c":33.776,"h":33.8,"l":33.68,"n":33,"o":33.7818,"t":"2026-10-15T22:15:00Z","v":3354,"vw":33.763049},{"c":33.82,"h":33.9498,"l":33.77,"n":14,"o":33.77,"t":"2026-10-15T22:20:00Z","v":836,"vw":33.844961},{"c":33.9671,"h":33.9671,"l":33.9671,"n":5,"o":33.9671,"t":"2026-10-15T22:25:00Z","v":128,"vw":33.9671},{"c":33.98,"h":33.98,"l":33.8,"n":10,"o":33.86,"t":"2026-10-15T22:30:00Z","v":1992,"vw":33.869631},{"c":33.8966,"h":33.8966,"l":33.8966,"n":2,"o":33.8966,"t":"2026-10-15T22:35:00Z","v":101,"vw":33.8966},{"c":33.71,"h":33.71,"l":33.71,"n":5,"o":33.71,"t":"2026-10-15T22:40:00Z","v":180,"vw":33.71},{"c":33.7,"h":33.7,"l":33.7,"n":8,"o":33.7,"t":"2026-10-15T23:10:00Z","v":1318,"vw":33.7},{"c":33.636,"h":33.9049,"l":33.55,"n":24,"o":33.9049,"t":"2026-10-15T23:45:00Z","v":4588,"vw":33.616386},{"c":33.5,"h":33.55,"l":33.5,"n":13,"o":33.55,"t":"2026-10-15T23:55:00Z","v":582,"vw":33.53475},{"c":33.65,"h":33.747,"l":33.64,"n":83,"o":33.7,"t":"2026-10-16T08:00:00Z","v":5175,"vw":33.726718},{"c":34.7,"h":34.7,"l":33.81,"n":211,"o":33.83,"t":"2026-10-16T09:00:00Z","v":47572,"vw":34.23447},{"c":34.65,"h":34.65,"l":34.53,"n":8,"o":34.53,"t":"2026-10-16T09:05:00Z","v":649,"vw":34.609114},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-16T09:10:00Z","v":103,"vw":34.51},{"c":34.31,"h":34.31,"l":34.31,"n":6,"o":34.31,"t":"2026-10-16T09:15:00Z","v":321,"vw":34.31},{"c":34.62,"h":34.62,"l":34.49,"n":29,"o":34.49,"t":"2026-10-16T09:20:00Z","v":1281,"vw":34.579769},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-10-16T09:30:00Z","v":1007,"vw":34.56},{"c":34.43,"h":34.56,"l":34.43,"n":121,"o":34.56,"t":"2026-10-16T09:40:00Z","v":1474,"vw":34.536577},{"c":34.7,"h":34.7,"l":34.48,"n":40,"o":34.48,"t":"2026-10-16T09:45:00Z","v":1559,"vw":34.572857},{"c":34.51,"h":34.51,"l":34.43,"n":40,"o":34.51,"t":"2026-10-16T09:50:00Z","v":4091,"vw":34.49119},{"c":34.52,"h":34.54,"l":34.51,"n":51,"o":34.54,"t":"2026-10-16T10:05:00Z","v":1091,"vw":34.522063},{"c":34.63,"h":34.63,"l":34.62,"n":29,"o":34.62,"t":"2026-10-16T10:15:00Z","v":1024,"vw":34.626736},{"c":34.79,"h":34.8,"l":34.6,"n":100,"o":34.6,"t":"2026-10-16T10:20:00Z","v":7087,"vw":34.671616},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-16T10:25:00Z","v":138,"vw":35},{"c":34.8,"h":34.92,"l":34.8,"n":21,"o":34.92,"t":"2026-10-16T10:30:00Z","v":653,"vw":34.868},{"c":35,"h":35,"l":34.69,"n":73,"o":34.91,"t":"2026-10-16T10:45:00Z","v":2547,"vw":34.8835},{"c":35.4,"h":35.74,"l":34.92,"n":343,"o":35,"t":"2026-10-16T10:50:00Z","v":20158,"vw":35.362465},{"c":35.45,"h":35.45,"l":35.44,"n":24,"o":35.44,"t":"2026-10-16T10:55:00Z","v":853,"vw":35.446485},{"c":35.48,"h":35.75,"l":35.2165,"n":341,"o":35.4,"t":"2026-10-16T11:00:00Z","v":24578,"vw":35.477691},{"c":35.48,"h":35.68,"l":35.48,"n":23,"o":35.54,"t":"2026-10-16T11:05:00Z","v":1292,"vw":35.534855},{"c":35.54,"h":35.62,"l":35.54,"n":244,"o":35.62,"t":"2026-10-16T11:10:00Z","v":3630,"vw":35.609328},{"c":35.3947,"h":35.52,"l":35.37,"n":49,"o":35.52,"t":"2026-10-16T11:15:00Z","v":3526,"vw":35.406076},{"c":35.38,"h":35.38,"l":35.3605,"n":21,"o":35.37,"t":"2026-10-16T11:20:00Z","v":3953,"vw":35.37639},{"c":35.5562,"h":35.5562,"l":35.02,"n":58,"o":35.37,"t":"2026-10-16T11:25:00Z","v":4808,"vw":35.160436},{"c":35.382,"h":35.4,"l":35.35,"n":50,"o":35.35,"t":"2026-10-16T11:30:00Z","v":5977,"vw":35.377551},{"c":35.51,"h":35.58,"l":35.43,"n":127,"o":35.43,"t":"2026-10-16T11:35:00Z","v":2989,"vw":35.489941},{"c":35.7,"h":35.7,"l":35.2845,"n":57,"o":35.45,"t":"2026-10-16T11:40:00Z","v":3924,"vw":35.499826},{"c":35.41,"h":35.608,"l":35.4,"n":29,"o":35.598,"t":"2026-10-16T11:45:00Z","v":1030,"vw":35.533506},{"c":35.1542,"h":35.4809,"l":35.1542,"n":13,"o":35.4,"t":"2026-10-16T11:50:00Z","v":2631,"vw":35.379106},{"c":35.48,"h":35.48,"l":35.2453,"n":7,"o":35.2453,"t":"2026-10-16T11:55:00Z","v":653,"vw":35.326042},{"c":35.3442,"h":35.372,"l":35.1527,"n":37,"o":35.25,"t":"2026-10-16T12:00:00Z","v":2368,"vw":35.281874},{"c":35.34,"h":35.3495,"l":35.1,"n":13,"o":35.3,"t":"2026-10-16T12:05:00Z","v":811,"vw":35.299154},{"c":35.3,"h":35.3,"l":35.3,"n":16,"o":35.3,"t":"2026-10-16T12:10:00Z","v":1016,"vw":35.3},{"c":35.25,"h":35.27,"l":35.25,"n":21,"o":35.25,"t":"2026-10-16T12:15:00Z","v":3738,"vw":35.254821},{"c":35.25,"h":35.25,"l":35.25,"n":3,"o":35.25,"t":"2026-10-16T12:20:00Z","v":213,"vw":35.25},{"c":35.3,"h":35.4,"l":35.3,"n":26,"o":35.3,"t":"2026-10-16T12:25:00Z","v":1702,"vw":35.317077},{"c":35.35,"h":35.35,"l":35.29,"n":8,"o":35.29,"t":"2026-10-16T12:30:00Z","v":461,"vw":35.329933},{"c":35.5,"h":35.56,"l":35.25,"n":153,"o":35.25,"t":"2026-10-16T12:35:00Z","v":70662,"vw":35.485058},{"c":35.5,"h":35.547,"l":35.5,"n":27,"o":35.54,"t":"2026-10-16T12:40:00Z","v":2379,"vw":35.530937},{"c":35.52,"h":35.5343,"l":35.48,"n":49,"o":35.48,"t":"2026-10-16T12:45:00Z","v":3018,"vw":35.504289},{"c":35.4015,"h":35.53,"l":35.4,"n":69,"o":35.5,"t":"2026-10-16T12:50:00Z","v":7069,"vw":35.465839},{"c":35.65,"h":35.65,"l":35.4179,"n":153,"o":35.4179,"t":"2026-10-16T12:55:00Z","v":24418,"vw":35.551287},{"c":35.69,"h":35.78,"l":35.6,"n":274,"o":35.6,"t":"2026-10-16T13:00:00Z","v":10213,"vw":35.655206},{"c":35.6346,"h":35.8,"l":35.6,"n":202,"o":35.6959,"t":"2026-10-16T13:05:00Z","v":11846,"vw":35.726009},{"c":35.758,"h":35.76,"l":35.591,"n":113,"o":35.6312,"t":"2026-10-16T13:10:00Z","v":6020,"vw":35.70187},{"c":35.6894,"h":35.95,"l":35.56,"n":381,"o":35.75,"t":"2026-10-16T13:15:00Z","v":20912,"vw":35.681298},{"c":35.55,"h":35.63,"l":35.47,"n":266,"o":35.56,"t":"2026-10-16T13:20:00Z","v":64638,"vw":35.564151},{"c":35.21,"h":35.51,"l":35.2,"n":259,"o":35.5,"t":"2026-10-16T13:25:00Z","v":25172,"vw":35.333415},{"c":34.87,"h":35.75,"l":34.75,"n":3230,"o":35.15,"t":"2026-10-16T13:30:00Z","v":752921,"vw":35.246447},{"c":34.095,"h":34.89,"l":33.93,"n":2322,"o":34.83,"t":"2026-10-16T13:35:00Z","v":425651,"vw":34.19869},{"c":33.81,"h":34.24,"l":33.6,"n":1914,"o":34.1,"t":"2026-10-16T13:40:00Z","v":230749,"vw":33.85462},{"c":33.74,"h":34.09,"l":33.6501,"n":2254,"o":33.755,"t":"2026-10-16T13:45:00Z","v":306360,"vw":33.85588},{"c":33.7,"h":33.74,"l":33.52,"n":1656,"o":33.74,"t":"2026-10-16T13:50:00Z","v":132751,"vw":33.631669},{"c":33.52,"h":33.81,"l":33.5,"n":1423,"o":33.71,"t":"2026-10-16T13:55:00Z","v":162532,"vw":33.685462},{"c":33.755,"h":33.755,"l":33.47,"n":1678,"o":33.53,"t":"2026-10-16T14:00:00Z","v":159687,"vw":33.609001},{"c":33.34,"h":33.755,"l":33.26,"n":1323,"o":33.755,"t":"2026-10-16T14:05:00Z","v":142312,"vw":33.46001},{"c":33.65,"h":33.77,"l":33.28,"n":1658,"o":33.375,"t":"2026-10-16T14:10:00Z","v":142463,"vw":33.511357},{"c":33.59,"h":33.766,"l":33.57,"n":1133,"o":33.65,"t":"2026-10-16T14:15:00Z","v":100254,"vw":33.675646},{"c":33.47,"h":33.66,"l":33.455,"n":718,"o":33.5927,"t":"2026-10-16T14:20:00Z","v":48265,"vw":33.525574},{"c":33.08,"h":33.51,"l":32.91,"n":1325,"o":33.49,"t":"2026-10-16T14:25:00Z","v":114410,"vw":33.121657},{"c":33.07,"h":33.135,"l":32.78,"n":1225,"o":33.07,"t":"2026-10-16T14:30:00Z","v":98254,"vw":32.981721},{"c":32.88,"h":33.065,"l":32.86,"n":1729,"o":33.05,"t":"2026-10-16T14:35:00Z","v":189424,"vw":32.949585},{"c":33.06,"h":33.0999,"l":32.86,"n":807,"o":32.865,"t":"2026-10-16T14:40:00Z","v":53428,"vw":33.015852},{"c":33.305,"h":33.34,"l":33.02,"n":984,"o":33.0709,"t":"2026-10-16T14:45:00Z","v":82168,"vw":33.206132},{"c":32.87,"h":33.35,"l":32.87,"n":1220,"o":33.32,"t":"2026-10-16T14:50:00Z","v":146630,"vw":33.059193},{"c":32.59,"h":32.905,"l":32.54,"n":1623,"o":32.86,"t":"2026-10-16T14:55:00Z","v":147029,"vw":32.75175},{"c":32.54,"h":32.615,"l":32.46,"n":1308,"o":32.6,"t":"2026-10-16T15:00:00Z","v":144847,"vw":32.537295},{"c":32.23,"h":32.61,"l":32.2,"n":1349,"o":32.55,"t":"2026-10-16T15:05:00Z","v":160807,"vw":32.343804},{"c":32.36,"h":32.36,"l":32.12,"n":1002,"o":32.23,"t":"2026-10-16T15:10:00Z","v":93926,"vw":32.21683},{"c":32.3,"h":32.38,"l":32.24,"n":1101,"o":32.345,"t":"2026-10-16T15:15:00Z","v":87227,"vw":32.312588},{"c":32.32,"h":32.35,"l":32.15,"n":1136,"o":32.32,"t":"2026-10-16T15:20:00Z","v":78960,"vw":32.26237},{"c":32.23,"h":32.39,"l":32.17,"n":917,"o":32.34,"t":"2026-10-16T15:25:00Z","v":70412,"vw":32.304741},{"c":32.23,"h":32.3,"l":32.18,"n":1065,"o":32.23,"t":"2026-10-16T15:30:00Z","v":83399,"vw":32.232958},{"c":32.2399,"h":32.2399,"l":32.13,"n":804,"o":32.22,"t":"2026-10-16T15:35:00Z","v":54958,"vw":32.18608},{"c":32.27,"h":32.3,"l":32.16,"n":963,"o":32.245,"t":"2026-10-16T15:40:00Z","v":515249,"vw":32.216179},{"c":32.39,"h":32.444,"l":32.27,"n":1010,"o":32.27,"t":"2026-10-16T15:45:00Z","v":73793,"vw":32.359651},{"c":32.2,"h":32.408,"l":32.18,"n":1163,"o":32.3999,"t":"2026-10-16T15:50:00Z","v":107028,"vw":32.296477},{"c":32.14,"h":32.2,"l":32.1,"n":1044,"o":32.2,"t":"2026-10-16T15:55:00Z","v":96869,"vw":32.153627},{"c":32.215,"h":32.215,"l":32.03,"n":1016,"o":32.14,"t":"2026-10-16T16:00:00Z","v":78337,"vw":32.102669},{"c":32.085,"h":32.22,"l":32.06,"n":690,"o":32.2,"t":"2026-10-16T16:05:00Z","v":68258,"vw":32.136625},{"c":32.38,"h":32.38,"l":32.06,"n":695,"o":32.1,"t":"2026-10-16T16:10:00Z","v":51238,"vw":32.186917},{"c":32.27,"h":32.39,"l":32.24,"n":924,"o":32.37,"t":"2026-10-16T16:15:00Z","v":79968,"vw":32.308494},{"c":32.17,"h":32.3,"l":32.17,"n":545,"o":32.28,"t":"2026-10-16T16:20:00Z","v":29213,"vw":32.238556},{"c":32.27,"h":32.28,"l":32.17,"n":687,"o":32.18,"t":"2026-10-16T16:25:00Z","v":34853,"vw":32.221831},{"c":32.1,"h":32.26,"l":32.09,"n":599,"o":32.26,"t":"2026-10-16T16:30:00Z","v":36063,"vw":32.149051},{"c":32.125,"h":32.15,"l":32.07,"n":575,"o":32.09,"t":"2026-10-16T16:35:00Z","v":59433,"vw":32.100404},{"c":32.19,"h":32.21,"l":32.11,"n":613,"o":32.13,"t":"2026-10-16T16:40:00Z","v":40342,"vw":32.146347},{"c":32.069,"h":32.23,"l":32.01,"n":1263,"o":32.2175,"t":"2026-10-16T16:45:00Z","v":133325,"vw":32.068538},{"c":32.115,"h":32.125,"l":32.015,"n":652,"o":32.065,"t":"2026-10-16T16:50:00Z","v":39495,"vw":32.070579},{"c":32.125,"h":32.16,"l":32.06,"n":669,"o":32.115,"t":"2026-10-16T16:55:00Z","v":46713,"vw":32.119813},{"c":31.895,"h":32.155,"l":31.89,"n":985,"o":32.13,"t":"2026-10-16T17:00:00Z","v":68067,"vw":31.998828},{"c":31.79,"h":31.8836,"l":31.76,"n":787,"o":31.8836,"t":"2026-10-16T17:05:00Z","v":58818,"vw":31.841191},{"c":31.8999,"h":31.9,"l":31.79,"n":879,"o":31.79,"t":"2026-10-16T17:10:00Z","v":52924,"vw":31.85742},{"c":31.82,"h":31.895,"l":31.78,"n":872,"o":31.895,"t":"2026-10-16T17:15:00Z","v":64378,"vw":31.830671},{"c":31.9273,"h":31.93,"l":31.79,"n":1165,"o":31.82,"t":"2026-10-16T17:20:00Z","v":110095,"vw":31.83516},{"c":32.0259,"h":32.03,"l":31.78,"n":1064,"o":31.9,"t":"2026-10-16T17:25:00Z","v":92773,"vw":31.928414},{"c":31.94,"h":32.076,"l":31.9061,"n":1084,"o":32.0262,"t":"2026-10-16T17:30:00Z","v":91237,"vw":31.991108},{"c":31.96,"h":32.07,"l":31.93,"n":1044,"o":31.945,"t":"2026-10-16T17:35:00Z","v":67223,"vw":32.004415},{"c":32.01,"h":32.15,"l":31.93,"n":994,"o":31.96,"t":"2026-10-16T17:40:00Z","v":120225,"vw":32.063314},{"c":31.99,"h":32.07,"l":31.975,"n":793,"o":32.01,"t":"2026-10-16T17:45:00Z","v":77034,"vw":32.02784},{"c":31.99,"h":32.04,"l":31.96,"n":829,"o":32.005,"t":"2026-10-16T17:50:00Z","v":45370,"vw":31.999867},{"c":31.965,"h":32.04,"l":31.96,"n":863,"o":32,"t":"2026-10-16T17:55:00Z","v":48227,"vw":31.992403},{"c":31.955,"h":31.97,"l":31.91,"n":548,"o":31.965,"t":"2026-10-16T18:00:00Z","v":31662,"vw":31.930314},{"c":32.03,"h":32.07,"l":31.92,"n":495,"o":31.95,"t":"2026-10-16T18:05:00Z","v":29433,"vw":31.992043},{"c":31.995,"h":32.04,"l":31.94,"n":548,"o":32.035,"t":"2026-10-16T18:10:00Z","v":28802,"vw":31.990761},{"c":32.01,"h":32.05,"l":31.975,"n":496,"o":32.0101,"t":"2026-10-16T18:15:00Z","v":29205,"vw":32.017362},{"c":31.97,"h":32.01,"l":31.91,"n":524,"o":32.01,"t":"2026-10-16T18:20:00Z","v":31088,"vw":31.943683},{"c":31.95,"h":32,"l":31.875,"n":676,"o":31.96,"t":"2026-10-16T18:25:00Z","v":35392,"vw":31.937201},{"c":32.1,"h":32.1,"l":31.94,"n":674,"o":31.97,"t":"2026-10-16T18:30:00Z","v":48609,"vw":31.990614},{"c":31.9726,"h":32.105,"l":31.9101,"n":715,"o":32.1,"t":"2026-10-16T18:35:00Z","v":46977,"vw":31.997735},{"c":32,"h":32.04,"l":31.96,"n":506,"o":32,"t":"2026-10-16T18:40:00Z","v":56085,"vw":32.007509},{"c":31.96,"h":32.01,"l":31.94,"n":663,"o":32,"t":"2026-10-16T18:45:00Z","v":47927,"vw":31.963744},{"c":31.845,"h":31.97,"l":31.81,"n":725,"o":31.97,"t":"2026-10-16T18:50:00Z","v":51734,"vw":31.902587},{"c":31.835,"h":31.85,"l":31.775,"n":633,"o":31.845,"t":"2026-10-16T18:55:00Z","v":32965,"vw":31.8164},{"c":31.65,"h":31.82,"l":31.63,"n":904,"o":31.82,"t":"2026-10-16T19:00:00Z","v":90530,"vw":31.723099},{"c":31.56,"h":31.67,"l":31.48,"n":1189,"o":31.64,"t":"2026-10-16T19:05:00Z","v":120165,"vw":31.58292},{"c":31.685,"h":31.69,"l":31.55,"n":941,"o":31.55,"t":"2026-10-16T19:10:00Z","v":111910,"vw":31.630419},{"c":31.7,"h":31.8,"l":31.66,"n":885,"o":31.685,"t":"2026-10-16T19:15:00Z","v":72142,"vw":31.719796},{"c":31.9,"h":31.9009,"l":31.69,"n":1124,"o":31.7,"t":"2026-10-16T19:20:00Z","v":108944,"vw":31.811949},{"c":31.89,"h":31.92,"l":31.84,"n":770,"o":31.9,"t":"2026-10-16T19:25:00Z","v":74459,"vw":31.869386},{"c":31.84,"h":32.06,"l":31.83,"n":1486,"o":31.89,"t":"2026-10-16T19:30:00Z","v":98065,"vw":31.942852},{"c":31.845,"h":31.87,"l":31.72,"n":1149,"o":31.85,"t":"2026-10-16T19:35:00Z","v":78457,"vw":31.807715},{"c":31.62,"h":31.88,"l":31.61,"n":1468,"o":31.835,"t":"2026-10-16T19:40:00Z","v":113011,"vw":31.717906},{"c":31.69,"h":31.7399,"l":31.59,"n":1137,"o":31.63,"t":"2026-10-16T19:45:00Z","v":71926,"vw":31.664579},{"c":31.67,"h":31.75,"l":31.61,"n":1720,"o":31.68,"t":"2026-10-16T19:50:00Z","v":129486,"vw":31.667571},{"c":31.8,"h":31.84,"l":31.65,"n":5518,"o":31.685,"t":"2026-10-16T19:55:00Z","v":475004,"vw":31.749136},{"c":31.81,"h":31.81,"l":31.6,"n":183,"o":31.61,"t":"2026-10-16T20:00:00Z","v":637661,"vw":31.809792},{"c":31.7,"h":31.8,"l":31.5787,"n":10,"o":31.5787,"t":"2026-10-16T20:05:00Z","v":2201,"vw":31.690505},{"c":31.81,"h":31.81,"l":31.74,"n":52,"o":31.75,"t":"2026-10-16T20:10:00Z","v":5498,"vw":31.753068},{"c":31.79,"h":31.84,"l":31.77,"n":10,"o":31.84,"t":"2026-10-16T20:25:00Z","v":419,"vw":31.8},{"c":31.84,"h":31.84,"l":31.81,"n":24,"o":31.81,"t":"2026-10-16T20:30:00Z","v":2303,"vw":31.830339},{"c":31.836,"h":31.84,"l":31.79,"n":22,"o":31.84,"t":"2026-10-16T20:35:00Z","v":758,"vw":31.818685},{"c":31.76,"h":31.79,"l":31.76,"n":4,"o":31.79,"t":"2026-10-16T20:45:00Z","v":260,"vw":31.775},{"c":31.7146,"h":31.8743,"l":31.7146,"n":3,"o":31.8743,"t":"2026-10-16T20:50:00Z","v":304,"vw":31.821067},{"c":31.84,"h":31.9,"l":30.86,"n":242,"o":31.72,"t":"2026-10-16T21:00:00Z","v":11828,"vw":31.56238},{"c":31.71,"h":31.71,"l":31.67,"n":50,"o":31.67,"t":"2026-10-16T21:20:00Z","v":5815,"vw":31.70433},{"c":31.72,"h":31.72,"l":31.534,"n":8,"o":31.72,"t":"2026-10-16T21:25:00Z","v":2064,"vw":31.62841},{"c":31.72,"h":31.72,"l":31.7151,"n":2,"o":31.7151,"t":"2026-10-16T21:30:00Z","v":200,"vw":31.71755},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-16T21:35:00Z","v":150,"vw":31.7},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-16T21:40:00Z","v":100,"vw":31.68},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-16T21:45:00Z","v":156,"vw":31.65},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-16T21:55:00Z","v":375,"vw":31.62},{"c":31.57,"h":31.65,"l":31.5209,"n":26,"o":31.62,"t":"2026-10-16T22:10:00Z","v":3455,"vw":31.530797},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-10-16T22:15:00Z","v":215,"vw":31.56},{"c":31.5,"h":31.54,"l":31.5,"n":69,"o":31.52,"t":"2026-10-16T22:25:00Z","v":2178,"vw":31.504796},{"c":31.61,"h":31.61,"l":31.6,"n":10,"o":31.6,"t":"2026-10-16T22:35:00Z","v":326,"vw":31.603333},{"c":31.65,"h":31.65,"l":31.32,"n":12,"o":31.5006,"t":"2026-10-16T22:40:00Z","v":5326,"vw":31.40683},{"c":31.63,"h":31.63,"l":31.63,"n":2,"o":31.63,"t":"2026-10-16T22:45:00Z","v":101,"vw":31.63},{"c":31.48,"h":31.48,"l":31.48,"n":8,"o":31.48,"t":"2026-10-16T22:50:00Z","v":350,"vw":31.48},{"c":31.55,"h":31.55,"l":31.44,"n":16,"o":31.44,"t":"2026-10-16T23:05:00Z","v":595,"vw":31.511404},{"c":31.3466,"h":31.54,"l":31.3466,"n":5,"o":31.53,"t":"2026-10-16T23:10:00Z","v":900,"vw":31.515844},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-16T23:15:00Z","v":160,"vw":31.45},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-10-16T23:20:00Z","v":288,"vw":31.5},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-16T23:35:00Z","v":121,"vw":31.4},{"c":31.4,"h":31.6899,"l":31.4,"n":3,"o":31.6899,"t":"2026-10-16T23:40:00Z","v":983,"vw":31.429521},{"c":31.46,"h":31.463,"l":31.46,"n":4,"o":31.463,"t":"2026-10-16T23:55:00Z","v":959,"vw":31.461431},{"c":32.45,"h":32.45,"l":32.19,"n":117,"o":32.41,"t":"2026-10-19T08:00:00Z","v":12030,"vw":32.385408},{"c":32.08,"h":32.08,"l":32.08,"n":10,"o":32.08,"t":"2026-10-19T08:10:00Z","v":351,"vw":32.08},{"c":31.99,"h":31.99,"l":31.99,"n":8,"o":31.99,"t":"2026-10-19T09:00:00Z","v":816,"vw":31.99},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-19T09:25:00Z","v":100,"vw":32.08},{"c":32.16,"h":32.16,"l":32.16,"n":11,"o":32.16,"t":"2026-10-19T09:40:00Z","v":328,"vw":32.16},{"c":32,"h":32.01,"l":32,"n":20,"o":32.01,"t":"2026-10-19T09:50:00Z","v":1420,"vw":32.002244},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-19T10:30:00Z","v":210,"vw":32},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-19T10:45:00Z","v":200,"vw":32.05},{"c":32.01,"h":32.11,"l":31.9,"n":15,"o":31.9,"t":"2026-10-19T10:50:00Z","v":1576,"vw":32.039293},{"c":31.99,"h":32,"l":31.99,"n":19,"o":31.99,"t":"2026-10-19T11:00:00Z","v":941,"vw":31.992981},{"c":31.81,"h":31.86,"l":31.81,"n":14,"o":31.86,"t":"2026-10-19T11:05:00Z","v":709,"vw":31.832943},{"c":31.8,"h":31.9,"l":31.8,"n":36,"o":31.9,"t":"2026-10-19T11:10:00Z","v":5072,"vw":31.812636},{"c":32,"h":32,"l":31.86,"n":23,"o":31.86,"t":"2026-10-19T11:15:00Z","v":2423,"vw":31.980994},{"c":31.75,"h":32.24,"l":31.75,"n":6,"o":31.7846,"t":"2026-10-19T11:25:00Z","v":1164,"vw":31.924209},{"c":31.79,"h":31.8,"l":31.75,"n":11,"o":31.75,"t":"2026-10-19T11:30:00Z","v":566,"vw":31.776967},{"c":31.77,"h":31.77,"l":31.77,"n":6,"o":31.77,"t":"2026-10-19T11:35:00Z","v":258,"vw":31.77},{"c":32.02,"h":32.02,"l":31.98,"n":13,"o":31.98,"t":"2026-10-19T11:40:00Z","v":706,"vw":32.005105},{"c":32.0248,"h":32.0248,"l":31.82,"n":206,"o":31.9,"t":"2026-10-19T11:45:00Z","v":774,"vw":31.888204},{"c":31.88,"h":31.9,"l":31.83,"n":10,"o":31.83,"t":"2026-10-19T11:50:00Z","v":2150,"vw":31.858297},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-19T11:55:00Z","v":765,"vw":31.88},{"c":31.85,"h":31.9146,"l":31.84,"n":8,"o":31.8563,"t":"2026-10-19T12:00:00Z","v":936,"vw":31.862266},{"c":31.8,"h":31.99,"l":31.8,"n":66,"o":31.91,"t":"2026-10-19T12:05:00Z","v":5991,"vw":31.898798},{"c":31.85,"h":31.85,"l":31.8,"n":3,"o":31.8,"t":"2026-10-19T12:10:00Z","v":402,"vw":31.825},{"c":31.95,"h":31.95,"l":31.76,"n":12,"o":31.855,"t":"2026-10-19T12:15:00Z","v":771,"vw":31.847127},{"c":31.865,"h":31.865,"l":31.77,"n":7,"o":31.82,"t":"2026-10-19T12:20:00Z","v":1018,"vw":31.78741},{"c":31.7994,"h":31.94,"l":31.7994,"n":6,"o":31.87,"t":"2026-10-19T12:25:00Z","v":725,"vw":31.879815},{"c":31.9218,"h":31.95,"l":31.84,"n":20,"o":31.84,"t":"2026-10-19T12:30:00Z","v":1664,"vw":31.917826},{"c":31.7789,"h":31.96,"l":31.7712,"n":9,"o":31.922,"t":"2026-10-19T12:35:00Z","v":4450,"vw":31.817591},{"c":31.856,"h":31.91,"l":31.76,"n":19,"o":31.91,"t":"2026-10-19T12:40:00Z","v":1745,"vw":31.833094},{"c":31.7337,"h":31.8,"l":31.7,"n":16,"o":31.8,"t":"2026-10-19T12:45:00Z","v":1139,"vw":31.739857},{"c":31.7066,"h":31.8,"l":31.7,"n":23,"o":31.71,"t":"2026-10-19T12:50:00Z","v":1113,"vw":31.725891},{"c":31.8,"h":31.8,"l":31.7032,"n":11,"o":31.7032,"t":"2026-10-19T12:55:00Z","v":850,"vw":31.760363},{"c":31.8633,"h":31.8633,"l":31.8633,"n":3,"o":31.8633,"t":"2026-10-19T13:00:00Z","v":260,"vw":31.8633},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-19T13:05:00Z","v":200,"vw":31.7},{"c":31.69,"h":31.7199,"l":31.68,"n":36,"o":31.7199,"t":"2026-10-19T13:10:00Z","v":10033,"vw":31.689688},{"c":31.59,"h":31.59,"l":31.59,"n":10,"o":31.59,"t":"2026-10-19T13:15:00Z","v":1128,"vw":31.59},{"c":31.79,"h":31.8,"l":31.618,"n":20,"o":31.618,"t":"2026-10-19T13:20:00Z","v":2327,"vw":31.750182},{"c":31.55,"h":31.91,"l":31.55,"n":26,"o":31.75,"t":"2026-10-19T13:25:00Z","v":3305,"vw":31.6954},{"c":32.7813,"h":33,"l":31.57,"n":1450,"o":31.9,"t":"2026-10-19T13:30:00Z","v":190678,"vw":32.297296},{"c":32.29,"h":32.715,"l":32.26,"n":563,"o":32.715,"t":"2026-10-19T13:35:00Z","v":77370,"vw":32.500221},{"c":31.95,"h":32.395,"l":31.83,"n":713,"o":32.25,"t":"2026-10-19T13:40:00Z","v":73172,"vw":32.088336},{"c":31.84,"h":32.025,"l":31.81,"n":1144,"o":31.935,"t":"2026-10-19T13:45:00Z","v":103301,"vw":31.926},{"c":31.855,"h":32.03,"l":31.8,"n":840,"o":31.84,"t":"2026-10-19T13:50:00Z","v":69939,"vw":31.910695},{"c":31.83,"h":32,"l":31.77,"n":1130,"o":31.855,"t":"2026-10-19T13:55:00Z","v":86020,"vw":31.894353},{"c":31.86,"h":32.105,"l":31.79,"n":851,"o":31.82,"t":"2026-10-19T14:00:00Z","v":68917,"vw":31.956626},{"c":31.76,"h":31.97,"l":31.76,"n":490,"o":31.875,"t":"2026-10-19T14:05:00Z","v":30074,"vw":31.862854},{"c":32.05,"h":32.13,"l":31.76,"n":551,"o":31.76,"t":"2026-10-19T14:10:00Z","v":39255,"vw":31.935887},{"c":32.07,"h":32.16,"l":32.04,"n":499,"o":32.09,"t":"2026-10-19T14:15:00Z","v":34710,"vw":32.092405},{"c":32.115,"h":32.115,"l":32,"n":754,"o":32.03,"t":"2026-10-19T14:20:00Z","v":43002,"vw":32.061872},{"c":32.17,"h":32.17,"l":32.07,"n":304,"o":32.14,"t":"2026-10-19T14:25:00Z","v":16324,"vw":32.116954},{"c":31.99,"h":32.19,"l":31.97,"n":515,"o":32.16,"t":"2026-10-19T14:30:00Z","v":32460,"vw":32.060942},{"c":32.085,"h":32.09,"l":31.98,"n":490,"o":32.005,"t":"2026-10-19T14:35:00Z","v":25531,"vw":32.050923},{"c":32.11,"h":32.17,"l":32.06,"n":378,"o":32.06,"t":"2026-10-19T14:40:00Z","v":29481,"vw":32.119069},{"c":32.26,"h":32.27,"l":32.11,"n":530,"o":32.12,"t":"2026-10-19T14:45:00Z","v":31012,"vw":32.202479},{"c":32.23,"h":32.305,"l":32.21,"n":437,"o":32.27,"t":"2026-10-19T14:50:00Z","v":22053,"vw":32.268084},{"c":32.24,"h":32.26,"l":32.16,"n":401,"o":32.2,"t":"2026-10-19T14:55:00Z","v":21060,"vw":32.205951},{"c":32.23,"h":32.29,"l":32.17,"n":441,"o":32.22,"t":"2026-10-19T15:00:00Z","v":31501,"vw":32.2319},{"c":32.18,"h":32.32,"l":32.15,"n":523,"o":32.21,"t":"2026-10-19T15:05:00Z","v":26959,"vw":32.242374},{"c":32.175,"h":32.19,"l":32.1216,"n":379,"o":32.16,"t":"2026-10-19T15:10:00Z","v":27278,"vw":32.14925},{"c":32.2,"h":32.36,"l":32.175,"n":1127,"o":32.19,"t":"2026-10-19T15:15:00Z","v":104252,"vw":32.294881},{"c":32.275,"h":32.32,"l":32.205,"n":606,"o":32.209,"t":"2026-10-19T15:20:00Z","v":36706,"vw":32.27287},{"c":32.39,"h":32.4,"l":32.235,"n":739,"o":32.27,"t":"2026-10-19T15:25:00Z","v":54022,"vw":32.341256},{"c":32.38,"h":32.41,"l":32.35,"n":479,"o":32.385,"t":"2026-10-19T15:30:00Z","v":40531,"vw":32.356306},{"c":32.71,"h":32.71,"l":32.38,"n":598,"o":32.38,"t":"2026-10-19T15:35:00Z","v":47154,"vw":32.527891},{"c":32.725,"h":32.77,"l":32.6201,"n":1148,"o":32.7096,"t":"2026-10-19T15:40:00Z","v":99438,"vw":32.679256},{"c":32.6535,"h":32.725,"l":32.59,"n":476,"o":32.725,"t":"2026-10-19T15:45:00Z","v":27010,"vw":32.673222},{"c":32.685,"h":32.685,"l":32.64,"n":388,"o":32.66,"t":"2026-10-19T15:50:00Z","v":17532,"vw":32.662915},{"c":32.6201,"h":32.7,"l":32.6201,"n":414,"o":32.7,"t":"2026-10-19T15:55:00Z","v":26103,"vw":32.654835},{"c":32.54,"h":32.63,"l":32.4901,"n":641,"o":32.63,"t":"2026-10-19T16:00:00Z","v":49279,"vw":32.563516},{"c":32.435,"h":32.55,"l":32.4,"n":355,"o":32.54,"t":"2026-10-19T16:05:00Z","v":21551,"vw":32.481202},{"c":32.53,"h":32.53,"l":32.43,"n":430,"o":32.44,"t":"2026-10-19T16:10:00Z","v":19296,"vw":32.458008},{"c":32.43,"h":32.515,"l":32.405,"n":360,"o":32.51,"t":"2026-10-19T16:15:00Z","v":17294,"vw":32.469565},{"c":32.39,"h":32.44,"l":32.38,"n":309,"o":32.425,"t":"2026-10-19T16:20:00Z","v":15317,"vw":32.39942},{"c":32.34,"h":32.41,"l":32.32,"n":398,"o":32.39,"t":"2026-10-19T16:25:00Z","v":28634,"vw":32.357702},{"c":32.325,"h":32.35,"l":32.3007,"n":369,"o":32.34,"t":"2026-10-19T16:30:00Z","v":17587,"vw":32.329986},{"c":32.325,"h":32.3599,"l":32.32,"n":286,"o":32.34,"t":"2026-10-19T16:35:00Z","v":13489,"vw":32.338842},{"c":32.41,"h":32.41,"l":32.325,"n":320,"o":32.325,"t":"2026-10-19T16:40:00Z","v":14085,"vw":32.375416},{"c":32.36,"h":32.43,"l":32.35,"n":304,"o":32.42,"t":"2026-10-19T16:45:00Z","v":12597,"vw":32.398836},{"c":32.41,"h":32.44,"l":32.31,"n":745,"o":32.35,"t":"2026-10-19T16:50:00Z","v":818424,"vw":32.367452},{"c":32.4,"h":32.43,"l":32.39,"n":247,"o":32.405,"t":"2026-10-19T16:55:00Z","v":11460,"vw":32.407305},{"c":32.4619,"h":32.47,"l":32.39,"n":321,"o":32.39,"t":"2026-10-19T17:00:00Z","v":26737,"vw":32.421482},{"c":32.43,"h":32.49,"l":32.4005,"n":300,"o":32.46,"t":"2026-10-19T17:05:00Z","v":13876,"vw":32.447456},{"c":32.55,"h":32.56,"l":32.41,"n":683,"o":32.41,"t":"2026-10-19T17:10:00Z","v":61889,"vw":32.482325},{"c":32.56,"h":32.58,"l":32.53,"n":304,"o":32.555,"t":"2026-10-19T17:15:00Z","v":15064,"vw":32.548492},{"c":32.69,"h":32.69,"l":32.565,"n":832,"o":32.5658,"t":"2026-10-19T17:20:00Z","v":146750,"vw":32.626019},{"c":32.7304,"h":32.76,"l":32.6464,"n":567,"o":32.69,"t":"2026-10-19T17:25:00Z","v":44189,"vw":32.70055},{"c":32.595,"h":32.7434,"l":32.59,"n":412,"o":32.7434,"t":"2026-10-19T17:30:00Z","v":21128,"vw":32.644041},{"c":32.6,"h":32.63,"l":32.57,"n":320,"o":32.6,"t":"2026-10-19T17:35:00Z","v":16483,"vw":32.595334},{"c":32.61,"h":32.68,"l":32.61,"n":436,"o":32.635,"t":"2026-10-19T17:40:00Z","v":24590,"vw":32.643696},{"c":32.53,"h":32.625,"l":32.48,"n":484,"o":32.61,"t":"2026-10-19T17:45:00Z","v":31720,"vw":32.546997},{"c":32.49,"h":32.55,"l":32.48,"n":537,"o":32.54,"t":"2026-10-19T17:50:00Z","v":29955,"vw":32.521021},{"c":32.51,"h":32.53,"l":32.48,"n":452,"o":32.5,"t":"2026-10-19T17:55:00Z","v":24812,"vw":32.513158},{"c":32.55,"h":32.59,"l":32.5,"n":554,"o":32.5001,"t":"2026-10-19T18:00:00Z","v":41077,"vw":32.541616},{"c":32.43,"h":32.55,"l":32.405,"n":412,"o":32.55,"t":"2026-10-19T18:05:00Z","v":28696,"vw":32.48524},{"c":32.4,"h":32.45,"l":32.39,"n":332,"o":32.44,"t":"2026-10-19T18:10:00Z","v":13783,"vw":32.420108},{"c":32.385,"h":32.43,"l":32.385,"n":338,"o":32.41,"t":"2026-10-19T18:15:00Z","v":23325,"vw":32.401457},{"c":32.41,"h":32.41,"l":32.37,"n":316,"o":32.385,"t":"2026-10-19T18:20:00Z","v":13699,"vw":32.3905},{"c":32.38,"h":32.41,"l":32.345,"n":417,"o":32.4,"t":"2026-10-19T18:25:00Z","v":21826,"vw":32.376498},{"c":32.315,"h":32.38,"l":32.315,"n":357,"o":32.38,"t":"2026-10-19T18:30:00Z","v":18819,"vw":32.345378},{"c":32.435,"h":32.44,"l":32.31,"n":417,"o":32.315,"t":"2026-10-19T18:35:00Z","v":21792,"vw":32.389908},{"c":32.49,"h":32.49,"l":32.425,"n":489,"o":32.43,"t":"2026-10-19T18:40:00Z","v":29128,"vw":32.450887},{"c":32.495,"h":32.53,"l":32.46,"n":533,"o":32.495,"t":"2026-10-19T18:45:00Z","v":33178,"vw":32.49894},{"c":32.38,"h":32.53,"l":32.34,"n":692,"o":32.49,"t":"2026-10-19T18:50:00Z","v":48368,"vw":32.474381},{"c":32.385,"h":32.405,"l":32.365,"n":481,"o":32.38,"t":"2026-10-19T18:55:00Z","v":30121,"vw":32.38538},{"c":32.46,"h":32.46,"l":32.385,"n":470,"o":32.39,"t":"2026-10-19T19:00:00Z","v":23766,"vw":32.415321},{"c":32.41,"h":32.46,"l":32.4,"n":506,"o":32.45,"t":"2026-10-19T19:05:00Z","v":27888,"vw":32.428344},{"c":32.36,"h":32.42,"l":32.36,"n":497,"o":32.41,"t":"2026-10-19T19:10:00Z","v":40295,"vw":32.396287},{"c":32.465,"h":32.465,"l":32.35,"n":736,"o":32.355,"t":"2026-10-19T19:15:00Z","v":46953,"vw":32.38985},{"c":32.535,"h":32.535,"l":32.425,"n":690,"o":32.465,"t":"2026-10-19T19:20:00Z","v":44405,"vw":32.464476},{"c":32.42,"h":32.54,"l":32.41,"n":812,"o":32.535,"t":"2026-10-19T19:25:00Z","v":47202,"vw":32.507812},{"c":32.6,"h":32.63,"l":32.425,"n":889,"o":32.43,"t":"2026-10-19T19:30:00Z","v":52707,"vw":32.534785},{"c":32.64,"h":32.645,"l":32.595,"n":713,"o":32.6,"t":"2026-10-19T19:35:00Z","v":51956,"vw":32.611727},{"c":32.67,"h":32.72,"l":32.615,"n":1060,"o":32.63,"t":"2026-10-19T19:40:00Z","v":83327,"vw":32.682378},{"c":32.52,"h":32.66,"l":32.49,"n":1204,"o":32.66,"t":"2026-10-19T19:45:00Z","v":91766,"vw":32.580181},{"c":32.57,"h":32.59,"l":32.45,"n":1398,"o":32.51,"t":"2026-10-19T19:50:00Z","v":104151,"vw":32.507167},{"c":32.51,"h":32.61,"l":32.49,"n":3615,"o":32.555,"t":"2026-10-19T19:55:00Z","v":309967,"vw":32.547213},{"c":32.5,"h":32.5,"l":32.5,"n":56,"o":32.5,"t":"2026-10-19T20:00:00Z","v":2059868,"vw":32.5},{"c":32.54,"h":32.54,"l":32.54,"n":8,"o":32.54,"t":"2026-10-19T20:10:00Z","v":333,"vw":32.54},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-19T20:15:00Z","v":333,"vw":32.61},{"c":32.62,"h":32.62,"l":32.62,"n":4,"o":32.62,"t":"2026-10-19T20:20:00Z","v":170,"vw":32.62},{"c":32.54,"h":32.59,"l":32,"n":17,"o":32.54,"t":"2026-10-19T20:30:00Z","v":1526,"vw":32.495847},{"c":32.55,"h":32.63,"l":32.53,"n":14,"o":32.55,"t":"2026-10-19T20:35:00Z","v":1100,"vw":32.56177},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-19T20:45:00Z","v":216,"vw":32.54},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-19T20:50:00Z","v":1433,"vw":32.63},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-19T21:10:00Z","v":333,"vw":32.54},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-19T21:30:00Z","v":100,"vw":32.63},{"c":32.644,"h":32.644,"l":32.644,"n":1,"o":32.644,"t":"2026-10-19T21:35:00Z","v":100,"vw":32.644},{"c":32.66,"h":32.66,"l":32.58,"n":3,"o":32.58,"t":"2026-10-19T21:55:00Z","v":230,"vw":32.619024},{"c":32.62,"h":32.62,"l":32.62,"n":3,"o":32.62,"t":"2026-10-19T22:10:00Z","v":260,"vw":32.62},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-19T22:35:00Z","v":500,"vw":32.6},{"c":32.6,"h":32.6,"l":32.6,"n":11,"o":32.6,"t":"2026-10-19T22:40:00Z","v":1908,"vw":32.6},{"c":32.56,"h":32.56,"l":32.56,"n":4,"o":32.56,"t":"2026-10-19T22:55:00Z","v":560,"vw":32.56},{"c":32.62,"h":32.62,"l":32.55,"n":4,"o":32.55,"t":"2026-10-19T23:00:00Z","v":372,"vw":32.57},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-19T23:05:00Z","v":250,"vw":32.55},{"c":32.6076,"h":32.6076,"l":32.6076,"n":1,"o":32.6076,"t":"2026-10-19T23:15:00Z","v":500,"vw":32.6076},{"c":32.54,"h":32.54,"l":32.54,"n":3,"o":32.54,"t":"2026-10-19T23:20:00Z","v":102,"vw":32.54},{"c":32.54,"h":32.54,"l":32.54,"n":3,"o":32.54,"t":"2026-10-19T23:25:00Z","v":106,"vw":32.54},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-19T23:55:00Z","v":230,"vw":32.54}],"history":[{"c":27.9,"h":29.3437,"l":27.62,"n":61761,"o":28.87,"t":"2024-10-18T04:00:00Z","v":6749868,"vw":28.152861},{"c":26.89,"h":27.32,"l":26.2804,"n":56170,"o":26.7,"t":"2024-10-21T04:00:00Z","v":5993833,"vw":26.764687},{"c":26.4,"h":27.5,"l":26.3,"n":31845,"o":26.89,"t":"2024-10-22T04:00:00Z","v":2989897,"vw":26.619065},{"c":26.08,"h":26.8,"l":25.79,"n":31954,"o":26.38,"t":"2024-10-23T04:00:00Z","v":3611079,"vw":26.101327},{"c":26.13,"h":27.04,"l":26.07,"n":25009,"o":26.47,"t":"2024-10-24T04:00:00Z","v":2207931,"vw":26.42742},{"c":26.76,"h":26.98,"l":25.9301,"n":32678,"o":26.19,"t":"2024-10-25T04:00:00Z","v":3236933,"vw":26.685727},{"c":27.05,"h":27.49,"l":27.01,"n":28422,"o":27.3,"t":"2024-10-28T04:00:00Z","v":2830322,"vw":27.180441},{"c":28.28,"h":28.34,"l":26.51,"n":27987,"o":26.95,"t":"2024-10-29T04:00:00Z","v":2915980,"vw":27.891774},{"c":29.21,"h":29.53,"l":27.98,"n":37656,"o":28.5,"t":"2024-10-30T04:00:00Z","v":3821598,"vw":29.012185},{"c":27.68,"h":29.25,"l":27.64,"n":27464,"o":28.94,"t":"2024-10-31T04:00:00Z","v":2625054,"vw":27.977874},{"c":27.89,"h":28.36,"l":27.67,"n":20214,"o":27.82,"t":"2024-11-01T04:00:00Z","v":1795811,"vw":27.955776},{"c":27.42,"h":27.98,"l":27.2202,"n":27518,"o":27.65,"t":"2024-11-04T05:00:00Z","v":2260760,"vw":27.538338},{"c":29.02,"h":29.265,"l":27.56,"n":31908,"o":27.61,"t":"2024-11-05T05:00:00Z","v":4720864,"vw":28.860328},{"c":31.87,"h":31.88,"l":30.3,"n":49484,"o":30.73,"t":"2024-11-06T05:00:00Z","v":3910314,"vw":31.200424},{"c":34.24,"h":34.47,"l":32.25,"n":44093,"o":32.41,"t":"2024-11-07T05:00:00Z","v":5050659,"vw":33.479041},{"c":35.58,"h":35.95,"l":34.54,"n":60224,"o":35.2,"t":"2024-11-08T05:00:00Z","v":6276987,"vw":35.364149},{"c":36.74,"h":38.2,"l":36.21,"n":105999,"o":37.6,"t":"2024-11-11T05:00:00Z","v":10434444,"vw":37.027313},{"c":28.22,"h":34.2,"l":27.92,"n":147681,"o":33.3,"t":"2024-11-12T05:00:00Z","v":19667904,"vw":29.886433},{"c":17.76,"h":28.51,"l":17.19,"n":290485,"o":28.35,"t":"2024-11-13T05:00:00Z","v":45374667,"vw":21.90128},{"c":17.37,"h":19.12,"l":16.155,"n":226997,"o":19.12,"t":"2024-11-14T05:00:00Z","v":34435031,"vw":17.311473},{"c":17.58,"h":20.02,"l":16.66,"n":176545,"o":20.02,"t":"2024-11-15T05:00:00Z","v":25433628,"vw":17.506928},{"c":19.58,"h":20.12,"l":18.28,"n":135213,"o":18.6,"t":"2024-11-18T05:00:00Z","v":19038681,"vw":19.395194},{"c":22.02,"h":22.08,"l":19.65,"n":123648,"o":20.06,"t":"2024-11-19T05:00:00Z","v":14872786,"vw":20.787363},{"c":23.11,"h":25.7,"l":22.45,"n":197914,"o":22.85,"t":"2024-11-20T05:00:00Z","v":24950821,"vw":23.845533},{"c":21.72,"h":23.2599,"l":21.22,"n":103876,"o":23.07,"t":"2024-11-21T05:00:00Z","v":11737070,"vw":21.975283},{"c":22.38,"h":22.5,"l":20.67,"n":95272,"o":20.84,"t":"2024-11-22T05:00:00Z","v":10581191,"vw":21.861787},{"c":21.27,"h":22.98,"l":20.88,"n":85736,"o":22.91,"t":"2024-11-25T05:00:00Z","v":11127975,"vw":21.538796},{"c":20.04,"h":21.85,"l":19.98,"n":71644,"o":21.2,"t":"2024-11-26T05:00:00Z","v":9760274,"vw":20.649828},{"c":20.2,"h":20.5699,"l":19.61,"n":64091,"o":20.14,"t":"2024-11-27T05:00:00Z","v":8328768,"vw":20.066584},{"c":21.3,"h":21.73,"l":20.71,"n":48889,"o":20.74,"t":"2024-11-29T05:00:00Z","v":5669623,"vw":21.32938},{"c":24.01,"h":24.86,"l":21.13,"n":119771,"o":21.3,"t":"2024-12-02T05:00:00Z","v":15765061,"vw":23.883697},{"c":23.93,"h":25.96,"l":23.02,"n":99490,"o":23.24,"t":"2024-12-03T05:00:00Z","v":12099727,"vw":24.756499},{"c":26.31,"h":27.79,"l":24.23,"n":108016,"o":24.24,"t":"2024-12-04T05:00:00Z","v":13797817,"vw":26.40845},{"c":25.79,"h":26.7429,"l":25.15,"n":78702,"o":26.33,"t":"2024-12-05T05:00:00Z","v":9354237,"vw":25.972204},{"c":26.18,"h":26.94,"l":25.45,"n":54535,"o":25.94,"t":"2024-12-06T05:00:00Z","v":6105136,"vw":26.218635},{"c":22.97,"h":26.12,"l":22.8001,"n":102563,"o":26.1,"t":"2024-12-09T05:00:00Z","v":11972332,"vw":23.871935},{"c":21.46,"h":23.2594,"l":21.385,"n":85104,"o":22,"t":"2024-12-10T05:00:00Z","v":9790132,"vw":22.103304},{"c":21.53,"h":21.87,"l":20.86,"n":70752,"o":21.3,"t":"2024-12-11T05:00:00Z","v":8553002,"vw":21.234481},{"c":21.73,"h":22.41,"l":20.79,"n":56048,"o":20.92,"t":"2024-12-12T05:00:00Z","v":6838867,"vw":21.708489},{"c":22.32,"h":22.86,"l":21.3706,"n":50770,"o":21.45,"t":"2024-12-13T05:00:00Z","v":5929834,"vw":22.316555},{"c":21.53,"h":22.2,"l":21.13,"n":54388,"o":21.82,"t":"2024-12-16T05:00:00Z","v":5967244,"vw":21.524717},{"c":20.34,"h":21.58,"l":20.17,"n":61511,"o":20.88,"t":"2024-12-17T05:00:00Z","v":6904098,"vw":20.707859},{"c":19.34,"h":20.8,"l":18.87,"n":70868,"o":20.1,"t":"2024-12-18T05:00:00Z","v":8081814,"vw":19.879437},{"c":19.07,"h":20.14,"l":18.8,"n":67923,"o":19.4,"t":"2024-12-19T05:00:00Z","v":7833125,"vw":19.175987},{"c":19.4,"h":19.54,"l":18.54,"n":49066,"o":18.7,"t":"2024-12-20T05:00:00Z","v":8653610,"vw":19.286214},{"c":18.73,"h":19.44,"l":18.48,"n":46903,"o":19.32,"t":"2024-12-23T05:00:00Z","v":5595247,"vw":18.813041},{"c":18.74,"h":18.92,"l":18.07,"n":31069,"o":18.36,"t":"2024-12-24T05:00:00Z","v":3115951,"vw":18.628754},{"c":18.97,"h":19.2,"l":18.37,"n":37740,"o":18.51,"t":"2024-12-26T05:00:00Z","v":4232699,"vw":18.854675},{"c":17.67,"h":18.75,"l":17.18,"n":78878,"o":18.68,"t":"2024-12-27T05:00:00Z","v":10786824,"vw":17.666356},{"c":18.06,"h":18.26,"l":17.2114,"n":49726,"o":17.37,"t":"2024-12-30T05:00:00Z","v":5776608,"vw":17.911741},{"c":17.99,"h":18.34,"l":17.34,"n":51025,"o":18.15,"t":"2024-12-31T05:00:00Z","v":6754644,"vw":17.843845},{"c":18.74,"h":19.34,"l":17.92,"n":45233,"o":18.18,"t":"2025-01-02T05:00:00Z","v":5249836,"vw":18.766006},{"c":18.61,"h":19.45,"l":18.22,"n":39362,"o":18.73,"t":"2025-01-03T05:00:00Z","v":5094056,"vw":18.611082},{"c":18.98,"h":19.11,"l":18.095,"n":34009,"o":18.76,"t":"2025-01-06T05:00:00Z","v":3589243,"vw":18.796748},{"c":18.18,"h":19.12,"l":17.73,"n":37051,"o":19.04,"t":"2025-01-07T05:00:00Z","v":3733588,"vw":18.13339},{"c":18.48,"h":18.6496,"l":17.62,"n":35611,"o":18.15,"t":"2025-01-08T05:00:00Z","v":4168795,"vw":18.194283},{"c":17.33,"h":17.93,"l":17.26,"n":41649,"o":17.83,"t":"2025-01-10T05:00:00Z","v":4657310,"vw":17.500501},{"c":17.17,"h":17.29,"l":16.5,"n":45067,"o":16.73,"t":"2025-01-13T05:00:00Z","v":4439295,"vw":16.98111},{"c":17.2,"h":17.62,"l":16.87,"n":26683,"o":17.3,"t":"2025-01-14T05:00:00Z","v":2720197,"vw":17.179548},{"c":17.89,"h":18.38,"l":17.38,"n":38954,"o":17.97,"t":"2025-01-15T05:00:00Z","v":5108029,"vw":17.759204},{"c":18.81,"h":19.37,"l":18.22,"n":43927,"o":18.24,"t":"2025-01-16T05:00:00Z","v":5183787,"vw":18.827061},{"c":18.58,"h":19.2816,"l":18.31,"n":36335,"o":19.2,"t":"2025-01-17T05:00:00Z","v":4282946,"vw":18.605659},{"c":19.02,"h":19.33,"l":18.67,"n":33401,"o":18.99,"t":"2025-01-21T05:00:00Z","v":3585088,"vw":18.994412},{"c":18.88,"h":19.21,"l":18.76,"n":37110,"o":19.1,"t":"2025-01-22T05:00:00Z","v":5006896,"vw":18.978656},{"c":18.75,"h":19.06,"l":18.51,"n":29245,"o":18.79,"t":"2025-01-23T05:00:00Z","v":3334013,"vw":18.82132},{"c":18.57,"h":18.99,"l":18.46,"n":25686,"o":18.88,"t":"2025-01-24T05:00:00Z","v":2721908,"vw":18.639262},{"c":18.48,"h":19.13,"l":17.66,"n":43634,"o":17.8,"t":"2025-01-27T05:00:00Z","v":4389031,"vw":18.511329},{"c":18.06,"h":18.48,"l":17.84,"n":39739,"o":18.36,"t":"2025-01-28T05:00:00Z","v":4480579,"vw":18.124127},{"c":18.01,"h":18.06,"l":17.33,"n":34860,"o":17.6,"t":"2025-01-29T05:00:00Z","v":4424271,"vw":17.790085},{"c":18.32,"h":18.46,"l":17.83,"n":28491,"o":17.96,"t":"2025-01-30T05:00:00Z","v":3011296,"vw":18.210252},{"c":18.35,"h":18.75,"l":18.16,"n":26678,"o":18.6,"t":"2025-01-31T05:00:00Z","v":2544316,"vw":18.448279},{"c":18.19,"h":18.245,"l":17.27,"n":32668,"o":17.47,"t":"2025-02-03T05:00:00Z","v":3088180,"vw":17.984107},{"c":18.42,"h":18.73,"l":18.04,"n":25890,"o":18.34,"t":"2025-02-04T05:00:00Z","v":2579672,"vw":18.416179},{"c":18.78,"h":18.95,"l":18.21,"n":22143,"o":18.35,"t":"2025-02-05T05:00:00Z","v":2670846,"vw":18.684565},{"c":20.96,"h":21.14,"l":18.79,"n":67841,"o":18.82,"t":"2025-02-06T05:00:00Z","v":8551353,"vw":20.432078},{"c":21.24,"h":21.87,"l":21.06,"n":67893,"o":21.4,"t":"2025-02-07T05:00:00Z","v":6933082,"vw":21.332374},{"c":21.66,"h":22.64,"l":21.34,"n":74524,"o":21.64,"t":"2025-02-10T05:00:00Z","v":8654439,"vw":22.062981},{"c":20.62,"h":21.84,"l":20.6,"n":41906,"o":21.3,"t":"2025-02-11T05:00:00Z","v":5294993,"vw":21.07911},{"c":21.31,"h":21.32,"l":19.97,"n":38890,"o":20.18,"t":"2025-02-12T05:00:00Z","v":3914184,"vw":20.881813},{"c":23.39,"h":23.99,"l":22.16,"n":81687,"o":22.2,"t":"2025-02-13T05:00:00Z","v":9288883,"vw":23.290422},{"c":23.49,"h":24.185,"l":23.2327,"n":68649,"o":23.36,"t":"2025-02-14T05:00:00Z","v":7379877,"vw":23.641444},{"c":24.69,"h":26.6,"l":24.2,"n":90539,"o":24.71,"t":"2025-02-18T05:00:00Z","v":11202044,"vw":25.394361},{"c":23.08,"h":25.43,"l":22.89,"n":52162,"o":24.56,"t":"2025-02-19T05:00:00Z","v":5723483,"vw":23.733453},{"c":22.44,"h":23.16,"l":21.37,"n":63193,"o":23.12,"t":"2025-02-20T05:00:00Z","v":6722490,"vw":22.053652},{"c":20.73,"h":23.96,"l":20.67,"n":67680,"o":23.3,"t":"2025-02-21T05:00:00Z","v":8635144,"vw":21.830202},{"c":21.63,"h":22.32,"l":20.07,"n":83309,"o":21.31,"t":"2025-02-24T05:00:00Z","v":9276888,"vw":21.451146},{"c":20.6,"h":21.47,"l":19.84,"n":102191,"o":21.41,"t":"2025-02-25T05:00:00Z","v":13438201,"vw":20.566057},{"c":17.77,"h":20.9407,"l":17.5,"n":164745,"o":20.48,"t":"2025-02-26T05:00:00Z","v":22480455,"vw":18.497247},{"c":16.65,"h":18.51,"l":16.5,"n":99500,"o":18.43,"t":"2025-02-27T05:00:00Z","v":13252900,"vw":17.132004},{"c":17.21,"h":17.57,"l":15.76,"n":67093,"o":16.08,"t":"2025-02-28T05:00:00Z","v":8671821,"vw":16.91794},{"c":16.57,"h":18.32,"l":16.38,"n":68188,"o":17.62,"t":"2025-03-03T05:00:00Z","v":8402297,"vw":17.084734},{"c":16.86,"h":17.31,"l":15.68,"n":72354,"o":16.22,"t":"2025-03-04T05:00:00Z","v":8758497,"vw":16.488079},{"c":17.14,"h":17.3,"l":16.56,"n":50300,"o":16.86,"t":"2025-03-05T05:00:00Z","v":5023953,"vw":17.032962},{"c":16.05,"h":16.918,"l":15.615,"n":67907,"o":16.63,"t":"2025-03-06T05:00:00Z","v":7652654,"vw":16.105566},{"c":15.82,"h":16.335,"l":14.95,"n":63226,"o":15.93,"t":"2025-03-07T05:00:00Z","v":6851141,"vw":15.627732},{"c":14.03,"h":15.2,"l":13.6,"n":85307,"o":15.2,"t":"2025-03-10T04:00:00Z","v":9987491,"vw":14.107256},{"c":14.29,"h":14.635,"l":13.51,"n":59858,"o":13.57,"t":"2025-03-11T04:00:00Z","v":6362416,"vw":14.226139},{"c":14.54,"h":15.12,"l":13.91,"n":53523,"o":14.88,"t":"2025-03-12T04:00:00Z","v":5842286,"vw":14.432768},{"c":13.7,"h":14.41,"l":13.56,"n":64577,"o":14.36,"t":"2025-03-13T04:00:00Z","v":7492869,"vw":13.778867},{"c":13.98,"h":14.57,"l":13.85,"n":61188,"o":14.06,"t":"2025-03-14T04:00:00Z","v":7210140,"vw":14.153454},{"c":14.47,"h":14.89,"l":13.82,"n":55769,"o":13.98,"t":"2025-03-17T04:00:00Z","v":6111006,"vw":14.29755},{"c":13.86,"h":14.3599,"l":13.53,"n":42901,"o":14.2,"t":"2025-03-18T04:00:00Z","v":4858653,"vw":13.809813},{"c":14.38,"h":14.67,"l":13.97,"n":33524,"o":13.98,"t":"2025-03-19T04:00:00Z","v":3304778,"vw":14.286916},{"c":14.42,"h":14.65,"l":14.14,"n":29581,"o":14.14,"t":"2025-03-20T04:00:00Z","v":2775558,"vw":14.398576},{"c":14.43,"h":14.44,"l":13.83,"n":24360,"o":14.02,"t":"2025-03-21T04:00:00Z","v":3381942,"vw":14.292087},{"c":15.66,"h":15.84,"l":14.72,"n":38559,"o":14.93,"t":"2025-03-24T04:00:00Z","v":4963212,"vw":15.455034},{"c":15.73,"h":15.87,"l":15.5,"n":30566,"o":15.55,"t":"2025-03-25T04:00:00Z","v":3651417,"vw":15.703554},{"c":15.11,"h":15.785,"l":14.93,"n":32855,"o":15.58,"t":"2025-03-26T04:00:00Z","v":4011415,"vw":15.132511},{"c":14.37,"h":15.03,"l":14.29,"n":33382,"o":14.91,"t":"2025-03-27T04:00:00Z","v":3460114,"vw":14.58686},{"c":13.76,"h":14.44,"l":13.51,"n":40991,"o":14.3,"t":"2025-03-28T04:00:00Z","v":4613517,"vw":13.826837},{"c":13.56,"h":13.77,"l":12.81,"n":34573,"o":13.3,"t":"2025-03-31T04:00:00Z","v":4069631,"vw":13.434284},{"c":14.03,"h":14.05,"l":13.44,"n":25955,"o":13.51,"t":"2025-04-01T04:00:00Z","v":3238882,"vw":13.849325},{"c":14.54,"h":14.725,"l":13.65,"n":35764,"o":13.67,"t":"2025-04-02T04:00:00Z","v":3720367,"vw":14.385615},{"c":13.15,"h":13.645,"l":12.91,"n":52897,"o":13.21,"t":"2025-04-03T04:00:00Z","v":5529273,"vw":13.287053},{"c":12.1,"h":12.73,"l":11.7101,"n":56251,"o":12.35,"t":"2025-04-04T04:00:00Z","v":6725260,"vw":12.174755},{"c":11.92,"h":12.81,"l":10.93,"n":68836,"o":11.2,"t":"2025-04-07T04:00:00Z","v":9614451,"vw":11.805013},{"c":11.63,"h":12.7,"l":11.22,"n":47440,"o":12.63,"t":"2025-04-08T04:00:00Z","v":4913088,"vw":11.90342},{"c":12.88,"h":12.88,"l":11.06,"n":88091,"o":11.36,"t":"2025-04-09T04:00:00Z","v":15354974,"vw":12.022005},{"c":11.71,"h":12.55,"l":11.42,"n":44898,"o":12.48,"t":"2025-04-10T04:00:00Z","v":4920046,"vw":11.898518},{"c":12.06,"h":12.08,"l":11.26,"n":31100,"o":11.77,"t":"2025-04-11T04:00:00Z","v":3399530,"vw":11.763033},{"c":11.91,"h":12.69,"l":11.665,"n":28385,"o":12.59,"t":"2025-04-14T04:00:00Z","v":3079619,"vw":11.95413},{"c":11.98,"h":12.045,"l":11.755,"n":22561,"o":11.85,"t":"2025-04-15T04:00:00Z","v":3042092,"vw":11.899266},{"c":11.35,"h":11.69,"l":11.11,"n":60378,"o":11.53,"t":"2025-04-16T04:00:00Z","v":4930729,"vw":11.339805},{"c":11.46,"h":11.64,"l":11.17,"n":22237,"o":11.35,"t":"2025-04-17T04:00:00Z","v":2337505,"vw":11.413009},{"c":11.02,"h":11.245,"l":10.69,"n":36429,"o":11.18,"t":"2025-04-21T04:00:00Z","v":4435337,"vw":10.903104},{"c":11.31,"h":11.62,"l":11.115,"n":28656,"o":11.26,"t":"2025-04-22T04:00:00Z","v":3098539,"vw":11.332261},{"c":12.08,"h":12.54,"l":12,"n":42915,"o":12,"t":"2025-04-23T04:00:00Z","v":4530779,"vw":12.225299},{"c":12.56,"h":12.7671,"l":12.1,"n":30455,"o":12.15,"t":"2025-04-24T04:00:00Z","v":3111488,"vw":12.543378},{"c":13.14,"h":13.18,"l":12.33,"n":37067,"o":12.48,"t":"2025-04-25T04:00:00Z","v":3793242,"vw":12.981936},{"c":13.4,"h":13.64,"l":13.01,"n":48189,"o":13.25,"t":"2025-04-28T04:00:00Z","v":4851209,"vw":13.336672},{"c":13.45,"h":13.63,"l":13.32,"n":26123,"o":13.38,"t":"2025-04-29T04:00:00Z","v":2496163,"vw":13.440041},{"c":13.06,"h":13.07,"l":12.54,"n":37045,"o":12.89,"t":"2025-04-30T04:00:00Z","v":3368120,"vw":12.911523},{"c":13.49,"h":14.185,"l":13.47,"n":70266,"o":14.185,"t":"2025-05-01T04:00:00Z","v":8224273,"vw":13.687717},{"c":13.68,"h":14.5,"l":13.28,"n":93099,"o":14.31,"t":"2025-05-02T04:00:00Z","v":10281018,"vw":13.793778},{"c":13.44,"h":13.585,"l":12.82,"n":39860,"o":13.23,"t":"2025-05-05T04:00:00Z","v":5028552,"vw":13.358288},{"c":13.11,"h":13.425,"l":13.06,"n":41750,"o":13.12,"t":"2025-05-06T04:00:00Z","v":3719988,"vw":13.192774},{"c":13.2,"h":13.355,"l":12.89,"n":35502,"o":13.17,"t":"2025-05-07T04:00:00Z","v":3036809,"vw":13.139615},{"c":13.31,"h":13.55,"l":13.12,"n":45499,"o":13.48,"t":"2025-05-08T04:00:00Z","v":4799338,"vw":13.304675},{"c":13.35,"h":13.66,"l":13.17,"n":32904,"o":13.4,"t":"2025-05-09T04:00:00Z","v":2889244,"vw":13.372416},{"c":14.32,"h":14.59,"l":13.87,"n":49079,"o":14.25,"t":"2025-05-12T04:00:00Z","v":6270613,"vw":14.189797},{"c":14.91,"h":15.055,"l":14.31,"n":38929,"o":14.57,"t":"2025-05-13T04:00:00Z","v":4021054,"vw":14.787643},{"c":14.59,"h":15,"l":14.51,"n":35082,"o":14.96,"t":"2025-05-14T04:00:00Z","v":3497032,"vw":14.719522},{"c":13.94,"h":14.405,"l":13.8,"n":35931,"o":14.34,"t":"2025-05-15T04:00:00Z","v":3613002,"vw":14.015761},{"c":13.95,"h":14.16,"l":13.75,"n":33076,"o":14.11,"t":"2025-05-16T04:00:00Z","v":3363985,"vw":13.887544},{"c":13.79,"h":13.855,"l":13.15,"n":35454,"o":13.4,"t":"2025-05-19T04:00:00Z","v":3741694,"vw":13.591029},{"c":13.67,"h":13.71,"l":13.31,"n":27555,"o":13.71,"t":"2025-05-20T04:00:00Z","v":2846741,"vw":13.554754},{"c":13.14,"h":13.69,"l":13.07,"n":29870,"o":13.5,"t":"2025-05-21T04:00:00Z","v":2749306,"vw":13.316373},{"c":13.27,"h":13.4665,"l":13.01,"n":24267,"o":13.12,"t":"2025-05-22T04:00:00Z","v":2358381,"vw":13.30121},{"c":13.09,"h":13.245,"l":12.8,"n":25326,"o":12.87,"t":"2025-05-23T04:00:00Z","v":2589995,"vw":13.098822},{"c":13.57,"h":13.67,"l":13.1,"n":26156,"o":13.38,"t":"2025-05-27T04:00:00Z","v":3446869,"vw":13.48133},{"c":13.5,"h":13.57,"l":13.16,"n":26999,"o":13.51,"t":"2025-05-28T04:00:00Z","v":2791806,"vw":13.410116},{"c":13.09,"h":13.73,"l":12.93,"n":32205,"o":13.64,"t":"2025-05-29T04:00:00Z","v":3235273,"vw":13.153725},{"c":13.14,"h":13.245,"l":12.92,"n":35870,"o":13.07,"t":"2025-05-30T04:00:00Z","v":4405384,"vw":13.118569},{"c":12.93,"h":13.14,"l":12.25,"n":55024,"o":13.11,"t":"2025-06-02T04:00:00Z","v":6531337,"vw":12.790035},{"c":13.17,"h":13.215,"l":12.83,"n":31810,"o":13.1,"t":"2025-06-03T04:00:00Z","v":3718736,"vw":13.090379},{"c":13.2,"h":13.37,"l":13.025,"n":26443,"o":13.2,"t":"2025-06-04T04:00:00Z","v":3242967,"vw":13.223253},{"c":13.64,"h":13.79,"l":12.89,"n":47471,"o":13.14,"t":"2025-06-05T04:00:00Z","v":6775088,"vw":13.482518},{"c":13.91,"h":13.99,"l":13.6,"n":32614,"o":13.79,"t":"2025-06-06T04:00:00Z","v":4087876,"vw":13.868827},{"c":13.6,"h":14,"l":13.48,"n":38251,"o":14,"t":"2025-06-09T04:00:00Z","v":4865015,"vw":13.690791},{"c":13.16,"h":13.578,"l":12.975,"n":39769,"o":13.49,"t":"2025-06-10T04:00:00Z","v":3814245,"vw":13.179064},{"c":12.85,"h":13.36,"l":12.815,"n":28434,"o":13.29,"t":"2025-06-11T04:00:00Z","v":2587670,"vw":13.030864},{"c":12.73,"h":12.825,"l":12.57,"n":32697,"o":12.8,"t":"2025-06-12T04:00:00Z","v":3407266,"vw":12.675533},{"c":12.16,"h":12.575,"l":12.1,"n":46810,"o":12.36,"t":"2025-06-13T04:00:00Z","v":4736785,"vw":12.289705},{"c":12.6,"h":12.735,"l":12.21,"n":41943,"o":12.39,"t":"2025-06-16T04:00:00Z","v":4989664,"vw":12.526198},{"c":12.56,"h":12.85,"l":12.43,"n":32828,"o":12.49,"t":"2025-06-17T04:00:00Z","v":4193451,"vw":12.658851},{"c":12.59,"h":12.74,"l":12.39,"n":23353,"o":12.56,"t":"2025-06-18T04:00:00Z","v":2969349,"vw":12.587921},{"c":14.18,"h":15.025,"l":13.975,"n":113510,"o":14,"t":"2025-06-20T04:00:00Z","v":17994839,"vw":14.389066},{"c":16.81,"h":17.69,"l":15.26,"n":237611,"o":16.06,"t":"2025-06-23T04:00:00Z","v":39504388,"vw":16.605096},{"c":16.13,"h":18.18,"l":16.0366,"n":144803,"o":18,"t":"2025-06-24T04:00:00Z","v":21477642,"vw":16.544222},{"c":15.02,"h":16.41,"l":14.935,"n":98231,"o":16.17,"t":"2025-06-25T04:00:00Z","v":14760444,"vw":15.458825},{"c":15.34,"h":15.62,"l":14.435,"n":87882,"o":15.01,"t":"2025-06-26T04:00:00Z","v":12591997,"vw":15.219056},{"c":15.11,"h":16.25,"l":14.89,"n":86992,"o":15.34,"t":"2025-06-27T04:00:00Z","v":14915775,"vw":15.365222},{"c":15.49,"h":16.3,"l":15.3,"n":85537,"o":15.5,"t":"2025-06-30T04:00:00Z","v":13912483,"vw":15.726267},{"c":15.14,"h":15.8375,"l":14.705,"n":73010,"o":15.35,"t":"2025-07-01T04:00:00Z","v":10181210,"vw":15.134265},{"c":15.16,"h":15.21,"l":14.85,"n":52448,"o":15,"t":"2025-07-02T04:00:00Z","v":7585647,"vw":15.049888},{"c":15.45,"h":15.91,"l":15.075,"n":38635,"o":15.2,"t":"2025-07-03T04:00:00Z","v":5760848,"vw":15.542009},{"c":14.87,"h":15.3457,"l":14.71,"n":62112,"o":15.335,"t":"2025-07-07T04:00:00Z","v":9222999,"vw":14.961618},{"c":15,"h":15.09,"l":14.62,"n":44360,"o":14.9,"t":"2025-07-08T04:00:00Z","v":6474868,"vw":14.882721},{"c":15.23,"h":15.86,"l":14.95,"n":58365,"o":15.06,"t":"2025-07-09T04:00:00Z","v":10156585,"vw":15.409915},{"c":14.94,"h":15.31,"l":14.79,"n":51877,"o":15.13,"t":"2025-07-10T04:00:00Z","v":6768004,"vw":15.019698},{"c":14,"h":14.85,"l":13.86,"n":76081,"o":14.6,"t":"2025-07-11T04:00:00Z","v":11317428,"vw":14.203403},{"c":14.14,"h":14.33,"l":13.74,"n":43922,"o":13.92,"t":"2025-07-14T04:00:00Z","v":6734690,"vw":14.172584},{"c":14.04,"h":14.59,"l":14,"n":50735,"o":14.3,"t":"2025-07-15T04:00:00Z","v":7326267,"vw":14.242549},{"c":14.97,"h":15.005,"l":14.135,"n":77114,"o":14.35,"t":"2025-07-16T04:00:00Z","v":11391311,"vw":14.599901},{"c":15.9,"h":16.31,"l":15.14,"n":92123,"o":15.22,"t":"2025-07-17T04:00:00Z","v":15187875,"vw":15.848056},{"c":15.6,"h":16.26,"l":15.58,"n":66437,"o":16.25,"t":"2025-07-18T04:00:00Z","v":10201519,"vw":15.882265},{"c":15.63,"h":16.42,"l":15.58,"n":82034,"o":16.07,"t":"2025-07-21T04:00:00Z","v":12312351,"vw":15.940907},{"c":15.62,"h":15.68,"l":14.9147,"n":66606,"o":15.485,"t":"2025-07-22T04:00:00Z","v":9815762,"vw":15.373342},{"c":16.56,"h":16.57,"l":15.6222,"n":65828,"o":15.85,"t":"2025-07-23T04:00:00Z","v":10148122,"vw":16.176444},{"c":15.89,"h":16.83,"l":15.77,"n":61699,"o":16.53,"t":"2025-07-24T04:00:00Z","v":8751352,"vw":16.22247},{"c":16.04,"h":16.06,"l":15.57,"n":41660,"o":15.76,"t":"2025-07-25T04:00:00Z","v":5380988,"vw":15.803698},{"c":16.05,"h":16.25,"l":15.785,"n":39161,"o":16.17,"t":"2025-07-28T04:00:00Z","v":5059393,"vw":16.020251},{"c":15.48,"h":16.05,"l":15.255,"n":44006,"o":16.03,"t":"2025-07-29T04:00:00Z","v":5889762,"vw":15.562075},{"c":15.56,"h":15.77,"l":15.21,"n":48932,"o":15.36,"t":"2025-07-30T04:00:00Z","v":4866573,"vw":15.506166},{"c":15.65,"h":16.365,"l":15.47,"n":61417,"o":15.67,"t":"2025-07-31T04:00:00Z","v":8432912,"vw":15.936235},{"c":15.08,"h":15.28,"l":14.55,"n":66716,"o":15.14,"t":"2025-08-01T04:00:00Z","v":8155891,"vw":14.949111},{"c":15.8,"h":15.82,"l":15,"n":41494,"o":15.15,"t":"2025-08-04T04:00:00Z","v":5322833,"vw":15.600909},{"c":15.87,"h":16.14,"l":15.58,"n":89660,"o":16,"t":"2025-08-05T04:00:00Z","v":13819806,"vw":15.890654},{"c":20.23,"h":20.49,"l":18.55,"n":308312,"o":18.55,"t":"2025-08-06T04:00:00Z","v":47365267,"vw":19.890857},{"c":19.58,"h":21.02,"l":18.6,"n":178803,"o":20.63,"t":"2025-08-07T04:00:00Z","v":21982690,"vw":19.279367},{"c":18.73,"h":19.86,"l":18.67,"n":106173,"o":19.35,"t":"2025-08-08T04:00:00Z","v":13112623,"vw":19.065741},{"c":18.02,"h":18.95,"l":17.865,"n":86569,"o":18.55,"t":"2025-08-11T04:00:00Z","v":11611191,"vw":18.183971},{"c":18.53,"h":18.82,"l":17.595,"n":76882,"o":18.05,"t":"2025-08-12T04:00:00Z","v":9791514,"vw":18.37098},{"c":18.44,"h":19.1,"l":18.24,"n":59936,"o":18.9,"t":"2025-08-13T04:00:00Z","v":8520490,"vw":18.55644},{"c":17.81,"h":18.34,"l":17.5232,"n":60760,"o":18.09,"t":"2025-08-14T04:00:00Z","v":7551635,"vw":17.79406},{"c":19.13,"h":19.14,"l":17.75,"n":68317,"o":17.95,"t":"2025-08-15T04:00:00Z","v":9455782,"vw":18.709643},{"c":19.71,"h":19.8542,"l":18.885,"n":67891,"o":19,"t":"2025-08-18T04:00:00Z","v":8408057,"vw":19.525784},{"c":19.01,"h":19.99,"l":18.74,"n":75906,"o":19.71,"t":"2025-08-19T04:00:00Z","v":9975164,"vw":19.184406},{"c":18.17,"h":18.79,"l":17.38,"n":83235,"o":18.71,"t":"2025-08-20T04:00:00Z","v":11452398,"vw":17.866743},{"c":18.29,"h":18.42,"l":17.9008,"n":42942,"o":17.95,"t":"2025-08-21T04:00:00Z","v":5170895,"vw":18.197071},{"c":19.55,"h":19.69,"l":18.28,"n":76345,"o":18.37,"t":"2025-08-22T04:00:00Z","v":8729744,"vw":19.383164},{"c":19.7,"h":19.79,"l":19.21,"n":43899,"o":19.48,"t":"2025-08-25T04:00:00Z","v":5575453,"vw":19.568625},{"c":19.72,"h":19.89,"l":19.41,"n":37764,"o":19.41,"t":"2025-08-26T04:00:00Z","v":4203416,"vw":19.710178},{"c":19.92,"h":20.33,"l":19.73,"n":58750,"o":19.97,"t":"2025-08-27T04:00:00Z","v":7028662,"vw":20.015845},{"c":19.55,"h":20.3062,"l":19.28,"n":51569,"o":20.15,"t":"2025-08-28T04:00:00Z","v":5994451,"vw":19.578302},{"c":19.64,"h":20.17,"l":19.47,"n":45896,"o":19.59,"t":"2025-08-29T04:00:00Z","v":6062358,"vw":19.731323},{"c":18.53,"h":19.0199,"l":17.92,"n":69980,"o":18.89,"t":"2025-09-02T04:00:00Z","v":8282535,"vw":18.432504},{"c":18.77,"h":20,"l":18.49,"n":60816,"o":18.51,"t":"2025-09-03T04:00:00Z","v":6770940,"vw":18.910126},{"c":18.68,"h":18.745,"l":18.22,"n":41587,"o":18.58,"t":"2025-09-04T04:00:00Z","v":4385530,"vw":18.545417},{"c":18.9,"h":19.6038,"l":18.51,"n":46601,"o":19.06,"t":"2025-09-05T04:00:00Z","v":6136587,"vw":19.050522},{"c":18.57,"h":19.11,"l":18.56,"n":47686,"o":18.99,"t":"2025-09-08T04:00:00Z","v":5536872,"vw":18.783371},{"c":18.7,"h":18.73,"l":18.25,"n":48485,"o":18.64,"t":"2025-09-09T04:00:00Z","v":5189555,"vw":18.486025},{"c":18.86,"h":19.7775,"l":18.75,"n":71730,"o":18.89,"t":"2025-09-10T04:00:00Z","v":9302715,"vw":19.26517},{"c":20.76,"h":20.82,"l":18.5401,"n":74944,"o":18.76,"t":"2025-09-11T04:00:00Z","v":10019443,"vw":20.212699},{"c":20.35,"h":20.99,"l":20.0042,"n":60652,"o":20.8,"t":"2025-09-12T04:00:00Z","v":6513589,"vw":20.404974},{"c":20.37,"h":21.16,"l":19.99,"n":57121,"o":20.35,"t":"2025-09-15T04:00:00Z","v":7706265,"vw":20.508653},{"c":20.39,"h":20.53,"l":19.81,"n":48157,"o":20.4,"t":"2025-09-16T04:00:00Z","v":4898786,"vw":20.225761},{"c":20.61,"h":20.62,"l":19.61,"n":47982,"o":20.33,"t":"2025-09-17T04:00:00Z","v":5582324,"vw":20.244885},{"c":21.1,"h":21.7899,"l":20.9002,"n":66511,"o":21.35,"t":"2025-09-18T04:00:00Z","v":7693527,"vw":21.304115},{"c":21.49,"h":21.56,"l":20.88,"n":49277,"o":21.26,"t":"2025-09-19T04:00:00Z","v":9065369,"vw":21.325997},{"c":22.08,"h":22.185,"l":20.96,"n":64305,"o":21.21,"t":"2025-09-22T04:00:00Z","v":7678365,"vw":21.933884},{"c":21.55,"h":22.13,"l":21.48,"n":53529,"o":22,"t":"2025-09-23T04:00:00Z","v":5782530,"vw":21.722489},{"c":20.57,"h":21.79,"l":20.55,"n":49986,"o":21.79,"t":"2025-09-24T04:00:00Z","v":5142218,"vw":20.88915},{"c":20.31,"h":20.35,"l":19.5205,"n":46918,"o":19.95,"t":"2025-09-25T04:00:00Z","v":4848559,"vw":20.079557},{"c":20.52,"h":20.6,"l":20.17,"n":43567,"o":20.31,"t":"2025-09-26T04:00:00Z","v":4296100,"vw":20.414192},{"c":21.04,"h":21.345,"l":20.58,"n":56666,"o":20.92,"t":"2025-09-29T04:00:00Z","v":5354049,"vw":21.070679},{"c":19.87,"h":21,"l":19.76,"n":60770,"o":21,"t":"2025-09-30T04:00:00Z","v":7212926,"vw":20.026615},{"c":20.03,"h":21.76,"l":19.67,"n":94937,"o":20.65,"t":"2025-10-01T04:00:00Z","v":10593050,"vw":20.406672},{"c":19.2,"h":20.1,"l":19.05,"n":94610,"o":20.1,"t":"2025-10-02T04:00:00Z","v":10387945,"vw":19.303229},{"c":19.33,"h":19.7357,"l":19.035,"n":60463,"o":19.36,"t":"2025-10-03T04:00:00Z","v":6079971,"vw":19.400854},{"c":19.98,"h":20.62,"l":19.0324,"n":77215,"o":19.73,"t":"2025-10-06T04:00:00Z","v":7990637,"vw":19.916213},{"c":19.96,"h":20.2,"l":19.14,"n":71581,"o":20.2,"t":"2025-10-07T04:00:00Z","v":7180329,"vw":19.786143},{"c":19.77,"h":21.54,"l":19.4,"n":146755,"o":20.5,"t":"2025-10-08T04:00:00Z","v":17697516,"vw":20.373049},{"c":20.37,"h":21.3,"l":19.825,"n":130960,"o":20.82,"t":"2025-10-09T04:00:00Z","v":16003386,"vw":20.530166},{"c":18.4,"h":20.5234,"l":18.35,"n":128680,"o":20.52,"t":"2025-10-10T04:00:00Z","v":16851353,"vw":19.150893},{"c":18.89,"h":19.0797,"l":18.5013,"n":68141,"o":18.69,"t":"2025-10-13T04:00:00Z","v":6828559,"vw":18.813887},{"c":19.21,"h":19.56,"l":18.1,"n":63841,"o":18.25,"t":"2025-10-14T04:00:00Z","v":6693955,"vw":18.95519},{"c":18.57,"h":19.535,"l":18.44,"n":75739,"o":19.48,"t":"2025-10-15T04:00:00Z","v":8723036,"vw":18.917558},{"c":18.23,"h":19.19,"l":18.03,"n":71707,"o":18.73,"t":"2025-10-16T04:00:00Z","v":7342154,"vw":18.474842},{"c":17.82,"h":18.48,"l":17.46,"n":67913,"o":17.88,"t":"2025-10-17T04:00:00Z","v":7074396,"vw":17.871358},{"c":18.54,"h":18.74,"l":17.95,"n":53552,"o":18,"t":"2025-10-20T04:00:00Z","v":7491913,"vw":18.409203},{"c":19.44,"h":19.66,"l":18.59,"n":55442,"o":18.7,"t":"2025-10-21T04:00:00Z","v":6348886,"vw":19.296201},{"c":18.45,"h":19.195,"l":18.19,"n":58709,"o":19.01,"t":"2025-10-22T04:00:00Z","v":6740675,"vw":18.59717},{"c":18.69,"h":18.8246,"l":18.16,"n":45685,"o":18.485,"t":"2025-10-23T04:00:00Z","v":4322346,"vw":18.563949},{"c":18.79,"h":19.395,"l":18.7,"n":48514,"o":19.09,"t":"2025-10-24T04:00:00Z","v":4213333,"vw":19.011695},{"c":18.87,"h":19.2295,"l":18.8,"n":53538,"o":19.19,"t":"2025-10-27T04:00:00Z","v":5028926,"vw":18.935711},{"c":18.15,"h":18.77,"l":18.15,"n":54374,"o":18.71,"t":"2025-10-28T04:00:00Z","v":4976735,"vw":18.434378},{"c":17.75,"h":18.23,"l":17.55,"n":64825,"o":18.18,"t":"2025-10-29T04:00:00Z","v":6314813,"vw":17.878449},{"c":17.01,"h":17.66,"l":16.865,"n":84201,"o":17.54,"t":"2025-10-30T04:00:00Z","v":9535746,"vw":17.202253},{"c":17.99,"h":18.09,"l":17.28,"n":65777,"o":17.35,"t":"2025-10-31T04:00:00Z","v":7287520,"vw":17.816551},{"c":17.62,"h":18.38,"l":17.445,"n":69924,"o":18.01,"t":"2025-11-03T05:00:00Z","v":7992873,"vw":17.758274},{"c":16.7,"h":17.5,"l":16.625,"n":100020,"o":17.2,"t":"2025-11-04T05:00:00Z","v":12028974,"vw":16.982397},{"c":19.94,"h":20,"l":17.83,"n":179443,"o":18.82,"t":"2025-11-05T05:00:00Z","v":21875466,"vw":19.215717},{"c":19.58,"h":20.21,"l":18.685,"n":90713,"o":19.9,"t":"2025-11-06T05:00:00Z","v":10203195,"vw":19.402224},{"c":19.51,"h":19.6851,"l":17.615,"n":86150,"o":18.88,"t":"2025-11-07T05:00:00Z","v":10661160,"vw":18.685561},{"c":19.89,"h":20.2,"l":19.525,"n":58571,"o":20.06,"t":"2025-11-10T05:00:00Z","v":6494105,"vw":19.793216},{"c":19.8,"h":20.59,"l":19.565,"n":56235,"o":19.73,"t":"2025-11-11T05:00:00Z","v":6462418,"vw":19.918782},{"c":20.47,"h":20.63,"l":19.58,"n":65764,"o":20.06,"t":"2025-11-12T05:00:00Z","v":8111554,"vw":20.203169},{"c":18.51,"h":20.22,"l":18.24,"n":83215,"o":20.2,"t":"2025-11-13T05:00:00Z","v":8973641,"vw":18.895726},{"c":18.44,"h":19.05,"l":17.54,"n":67625,"o":17.65,"t":"2025-11-14T05:00:00Z","v":6885976,"vw":18.474744},{"c":17.3,"h":18.27,"l":17.04,"n":70391,"o":18.01,"t":"2025-11-17T05:00:00Z","v":7031303,"vw":17.519383},{"c":17.34,"h":17.56,"l":16.66,"n":67254,"o":16.94,"t":"2025-11-18T05:00:00Z","v":6593840,"vw":17.203137},{"c":16.88,"h":17.67,"l":16.855,"n":55013,"o":17.5,"t":"2025-11-19T05:00:00Z","v":5041070,"vw":17.102437},{"c":16.3,"h":17.89,"l":16.04,"n":86975,"o":17.51,"t":"2025-11-20T05:00:00Z","v":8681449,"vw":16.77714},{"c":17.27,"h":17.37,"l":15.86,"n":99717,"o":16.3,"t":"2025-11-21T05:00:00Z","v":11605146,"vw":16.799013},{"c":17.48,"h":18.175,"l":17.45,"n":55390,"o":17.55,"t":"2025-11-24T05:00:00Z","v":5299802,"vw":17.722831},{"c":18.03,"h":18.55,"l":17.7,"n":61249,"o":18.34,"t":"2025-11-25T05:00:00Z","v":6581306,"vw":18.195287},{"c":18.17,"h":18.65,"l":17.995,"n":49356,"o":18.45,"t":"2025-11-26T05:00:00Z","v":4460263,"vw":18.252014},{"c":18.25,"h":18.52,"l":18.1,"n":26171,"o":18.4,"t":"2025-11-28T05:00:00Z","v":2357718,"vw":18.2942},{"c":17.94,"h":18.405,"l":17.69,"n":49592,"o":17.78,"t":"2025-12-01T05:00:00Z","v":4448743,"vw":18.030535},{"c":17.7,"h":18.5,"l":17.695,"n":53351,"o":17.93,"t":"2025-12-02T05:00:00Z","v":4303258,"vw":17.974128},{"c":18.4,"h":18.4367,"l":17.51,"n":35677,"o":17.65,"t":"2025-12-03T05:00:00Z","v":3825834,"vw":18.234862},{"c":18.55,"h":18.745,"l":18.3,"n":40510,"o":18.52,"t":"2025-12-04T05:00:00Z","v":3744929,"vw":18.543798},{"c":19.05,"h":19.23,"l":18.16,"n":42282,"o":18.34,"t":"2025-12-05T05:00:00Z","v":4025597,"vw":18.962692},{"c":19.18,"h":19.6,"l":19.04,"n":39395,"o":19.3,"t":"2025-12-08T05:00:00Z","v":3777730,"vw":19.246626},{"c":19.27,"h":19.51,"l":18.88,"n":34679,"o":18.98,"t":"2025-12-09T05:00:00Z","v":3708534,"vw":19.28621},{"c":19.51,"h":19.96,"l":19.02,"n":48185,"o":19.1,"t":"2025-12-10T05:00:00Z","v":5520909,"vw":19.554643},{"c":19.51,"h":19.84,"l":19.19,"n":41798,"o":19.36,"t":"2025-12-11T05:00:00Z","v":3806905,"vw":19.475892},{"c":18.56,"h":19.64,"l":18.54,"n":42884,"o":19.55,"t":"2025-12-12T05:00:00Z","v":4687385,"vw":18.851061},{"c":17.49,"h":18.51,"l":17.39,"n":81620,"o":18.45,"t":"2025-12-15T05:00:00Z","v":8165419,"vw":17.702155},{"c":18.14,"h":18.15,"l":17.31,"n":50567,"o":17.36,"t":"2025-12-16T05:00:00Z","v":5746977,"vw":17.922186},{"c":17.39,"h":18.14,"l":17.24,"n":47184,"o":17.89,"t":"2025-12-17T05:00:00Z","v":4604334,"vw":17.548319},{"c":17.87,"h":18.045,"l":17.37,"n":39335,"o":17.7,"t":"2025-12-18T05:00:00Z","v":3674736,"vw":17.791717},{"c":17.99,"h":18.085,"l":17.665,"n":35593,"o":17.87,"t":"2025-12-19T05:00:00Z","v":4754087,"vw":17.919742},{"c":18.32,"h":18.4,"l":17.95,"n":39881,"o":18.14,"t":"2025-12-22T05:00:00Z","v":4070495,"vw":18.271246},{"c":18.35,"h":18.4,"l":17.98,"n":39160,"o":18.12,"t":"2025-12-23T05:00:00Z","v":3947495,"vw":18.21528},{"c":19.11,"h":19.34,"l":18.83,"n":40449,"o":19.01,"t":"2025-12-24T05:00:00Z","v":4890088,"vw":19.100113},{"c":20.7,"h":20.71,"l":18.86,"n":85585,"o":19.11,"t":"2025-12-26T05:00:00Z","v":10188171,"vw":20.097518},{"c":20.41,"h":20.53,"l":19.66,"n":66717,"o":20.42,"t":"2025-12-29T05:00:00Z","v":7899654,"vw":20.143885},{"c":20.8,"h":21.37,"l":20.31,"n":68348,"o":20.5,"t":"2025-12-30T05:00:00Z","v":8564422,"vw":20.97052},{"c":20.35,"h":21.11,"l":20.25,"n":49565,"o":20.79,"t":"2025-12-31T05:00:00Z","v":5430622,"vw":20.650148},{"c":19.91,"h":20.63,"l":19.48,"n":83986,"o":20.54,"t":"2026-01-02T05:00:00Z","v":11178505,"vw":19.987499},{"c":21.67,"h":21.885,"l":20.2901,"n":106852,"o":20.38,"t":"2026-01-05T05:00:00Z","v":13561035,"vw":21.474247},{"c":23.8,"h":23.94,"l":22.45,"n":154474,"o":23.124,"t":"2026-01-06T05:00:00Z","v":19659554,"vw":23.294266},{"c":23.16,"h":24.06,"l":23.08,"n":86131,"o":24,"t":"2026-01-07T05:00:00Z","v":9279320,"vw":23.426513},{"c":23.65,"h":23.69,"l":22.63,"n":75603,"o":23.06,"t":"2026-01-08T05:00:00Z","v":8466715,"vw":23.221145},{"c":24.4,"h":24.9,"l":23.77,"n":89194,"o":23.84,"t":"2026-01-09T05:00:00Z","v":10908168,"vw":24.513337},{"c":24.28,"h":24.739,"l":23.74,"n":66182,"o":24.35,"t":"2026-01-12T05:00:00Z","v":7022802,"vw":24.371638},{"c":23.51,"h":24.4038,"l":22.95,"n":75216,"o":24.35,"t":"2026-01-13T05:00:00Z","v":7589452,"vw":23.497304},{"c":22.29,"h":23.19,"l":21.645,"n":101981,"o":23.1,"t":"2026-01-14T05:00:00Z","v":10744507,"vw":22.201872},{"c":21.58,"h":22.65,"l":21.52,"n":88994,"o":22.6,"t":"2026-01-15T05:00:00Z","v":8785191,"vw":22.028},{"c":20.26,"h":21.69,"l":20.165,"n":116856,"o":21.69,"t":"2026-01-16T05:00:00Z","v":13501856,"vw":20.728637},{"c":20.01,"h":20.865,"l":19.51,"n":105024,"o":19.6,"t":"2026-01-20T05:00:00Z","v":11176152,"vw":20.376445},{"c":20.45,"h":20.64,"l":19.63,"n":95107,"o":20.1,"t":"2026-01-21T05:00:00Z","v":10403949,"vw":20.176991},{"c":21.67,"h":21.69,"l":20.49,"n":69157,"o":20.85,"t":"2026-01-22T05:00:00Z","v":8048813,"vw":21.368512},{"c":21.75,"h":22.335,"l":21.35,"n":67157,"o":21.51,"t":"2026-01-23T05:00:00Z","v":8082675,"vw":21.922376},{"c":21.07,"h":21.72,"l":20.98,"n":58294,"o":21.4,"t":"2026-01-26T05:00:00Z","v":6145842,"vw":21.220733},{"c":20.01,"h":21.22,"l":19.89,"n":77434,"o":21.21,"t":"2026-01-27T05:00:00Z","v":9972725,"vw":20.269076},{"c":20.31,"h":20.5078,"l":19.96,"n":59797,"o":20.19,"t":"2026-01-28T05:00:00Z","v":6306810,"vw":20.253563},{"c":19.47,"h":20.29,"l":19,"n":94851,"o":20.24,"t":"2026-01-29T05:00:00Z","v":9799965,"vw":19.42002},{"c":18.58,"h":19.3999,"l":18.48,"n":80193,"o":19.25,"t":"2026-01-30T05:00:00Z","v":8016947,"vw":18.762487},{"c":18.68,"h":19.22,"l":18.42,"n":68452,"o":18.58,"t":"2026-02-02T05:00:00Z","v":6789668,"vw":18.770419},{"c":17.72,"h":18.74,"l":16.75,"n":159715,"o":18.7,"t":"2026-02-03T05:00:00Z","v":17544568,"vw":17.537726},{"c":17.37,"h":17.565,"l":16.34,"n":106539,"o":17.41,"t":"2026-02-04T05:00:00Z","v":11106597,"vw":17.069922},{"c":16,"h":17.17,"l":15.85,"n":115563,"o":16.94,"t":"2026-02-05T05:00:00Z","v":12631011,"vw":16.333241},{"c":16.89,"h":16.9497,"l":15.94,"n":90089,"o":16.15,"t":"2026-02-06T05:00:00Z","v":9586789,"vw":16.557548},{"c":16.97,"h":17.12,"l":16.26,"n":70776,"o":16.67,"t":"2026-02-09T05:00:00Z","v":6936678,"vw":16.845377},{"c":17.17,"h":17.61,"l":16.85,"n":59668,"o":16.98,"t":"2026-02-10T05:00:00Z","v":5799157,"vw":17.213289},{"c":16.01,"h":17.48,"l":15.86,"n":85095,"o":17.4,"t":"2026-02-11T05:00:00Z","v":9378982,"vw":16.143703},{"c":14.98,"h":16.18,"l":14.53,"n":120798,"o":16.11,"t":"2026-02-12T05:00:00Z","v":13195415,"vw":14.990202},{"c":15.46,"h":15.71,"l":14.86,"n":65574,"o":15.1,"t":"2026-02-13T05:00:00Z","v":6813814,"vw":15.426562},{"c":15.31,"h":15.49,"l":14.915,"n":59716,"o":15.16,"t":"2026-02-17T05:00:00Z","v":5270639,"vw":15.242503},{"c":15.84,"h":15.95,"l":15.08,"n":53124,"o":15.25,"t":"2026-02-18T05:00:00Z","v":5973702,"vw":15.746451},{"c":15.68,"h":15.69,"l":15.355,"n":51658,"o":15.6,"t":"2026-02-19T05:00:00Z","v":5260729,"vw":15.561981},{"c":16.31,"h":16.53,"l":15.39,"n":81902,"o":15.53,"t":"2026-02-20T05:00:00Z","v":8661749,"vw":16.221285},{"c":14.98,"h":15.95,"l":14.675,"n":90533,"o":15.87,"t":"2026-02-23T05:00:00Z","v":10604096,"vw":15.058033},{"c":16.98,"h":16.99,"l":14.84,"n":148096,"o":15.02,"t":"2026-02-24T05:00:00Z","v":19570409,"vw":16.380902},{"c":17.85,"h":17.915,"l":16.39,"n":135570,"o":16.9,"t":"2026-02-25T05:00:00Z","v":16352973,"vw":17.285313},{"c":18.06,"h":18.65,"l":17.81,"n":106948,"o":17.94,"t":"2026-02-26T05:00:00Z","v":11471285,"vw":18.171305},{"c":16.95,"h":17.77,"l":16.7,"n":98714,"o":17.75,"t":"2026-02-27T05:00:00Z","v":11023622,"vw":17.012701},{"c":17.38,"h":17.495,"l":16.1,"n":83133,"o":16.19,"t":"2026-03-02T05:00:00Z","v":8226522,"vw":17.152818},{"c":18.04,"h":18.375,"l":16.63,"n":80535,"o":16.75,"t":"2026-03-03T05:00:00Z","v":9410946,"vw":17.756205},{"c":18.76,"h":18.8617,"l":18.285,"n":82656,"o":18.31,"t":"2026-03-04T05:00:00Z","v":9788580,"vw":18.617373},{"c":18.91,"h":19.39,"l":18.535,"n":79652,"o":18.6,"t":"2026-03-05T05:00:00Z","v":7920479,"vw":18.949956},{"c":18.84,"h":18.975,"l":18.3001,"n":63456,"o":18.49,"t":"2026-03-06T05:00:00Z","v":6711510,"vw":18.704967},{"c":19.08,"h":19.18,"l":17.99,"n":70039,"o":18.195,"t":"2026-03-09T04:00:00Z","v":7610284,"vw":18.774778},{"c":18.32,"h":19.2567,"l":18.09,"n":58718,"o":19.09,"t":"2026-03-10T04:00:00Z","v":6733894,"vw":18.371537},{"c":18.24,"h":18.68,"l":17.78,"n":57420,"o":18.41,"t":"2026-03-11T04:00:00Z","v":5601908,"vw":18.166702},{"c":18.05,"h":18.465,"l":17.69,"n":47184,"o":17.69,"t":"2026-03-12T04:00:00Z","v":4581376,"vw":18.080116},{"c":17.84,"h":18.22,"l":17.5601,"n":48923,"o":18.05,"t":"2026-03-13T04:00:00Z","v":4676773,"vw":17.813344},{"c":17.91,"h":18.1835,"l":17.74,"n":47809,"o":17.84,"t":"2026-03-16T04:00:00Z","v":4482865,"vw":17.957691},{"c":18.03,"h":18.54,"l":17.815,"n":38323,"o":17.99,"t":"2026-03-17T04:00:00Z","v":4505720,"vw":18.095989},{"c":17.22,"h":17.95,"l":17.1501,"n":54614,"o":17.71,"t":"2026-03-18T04:00:00Z","v":5416699,"vw":17.459326},{"c":17.23,"h":17.59,"l":16.85,"n":51665,"o":16.91,"t":"2026-03-19T04:00:00Z","v":4153079,"vw":17.215344},{"c":16.95,"h":17.41,"l":16.79,"n":47553,"o":17.2,"t":"2026-03-20T04:00:00Z","v":8029444,"vw":17.002168},{"c":17.66,"h":17.765,"l":17,"n":55179,"o":17.11,"t":"2026-03-23T04:00:00Z","v":5587707,"vw":17.514683},{"c":16.15,"h":17.4423,"l":16.15,"n":80583,"o":17.34,"t":"2026-03-24T04:00:00Z","v":9959754,"vw":16.472877},{"c":16.36,"h":17.14,"l":16.01,"n":55451,"o":16.74,"t":"2026-03-25T04:00:00Z","v":5224475,"vw":16.455648},{"c":16.08,"h":16.78,"l":16.01,"n":52185,"o":16.07,"t":"2026-03-26T04:00:00Z","v":5382363,"vw":16.31651},{"c":14.55,"h":15.92,"l":14.365,"n":109931,"o":15.7,"t":"2026-03-27T04:00:00Z","v":15514310,"vw":14.86694},{"c":14.81,"h":15.075,"l":14.51,"n":72460,"o":14.825,"t":"2026-03-30T04:00:00Z","v":8302796,"vw":14.770412},{"c":15.92,"h":15.97,"l":14.72,"n":71554,"o":15.1,"t":"2026-03-31T04:00:00Z","v":8399204,"vw":15.609212},{"c":15.73,"h":16.3,"l":15.53,"n":44766,"o":16.2,"t":"2026-04-01T04:00:00Z","v":4694713,"vw":15.780213},{"c":15.79,"h":15.96,"l":15.015,"n":40329,"o":15.22,"t":"2026-04-02T04:00:00Z","v":3908740,"vw":15.625177},{"c":15.81,"h":16.13,"l":15.66,"n":33234,"o":15.74,"t":"2026-04-06T04:00:00Z","v":2824402,"vw":15.829911},{"c":15.72,"h":15.9,"l":15.38,"n":36138,"o":15.61,"t":"2026-04-07T04:00:00Z","v":3138553,"vw":15.679584},{"c":15.72,"h":17.04,"l":15.495,"n":62452,"o":17,"t":"2026-04-08T04:00:00Z","v":6950747,"vw":15.960342},{"c":15.32,"h":15.66,"l":14.6086,"n":75174,"o":15.57,"t":"2026-04-09T04:00:00Z","v":9982202,"vw":15.033057},{"c":14.61,"h":15.5,"l":14.505,"n":69519,"o":15.43,"t":"2026-04-10T04:00:00Z","v":9809784,"vw":14.730882},{"c":15.63,"h":15.66,"l":14.55,"n":52033,"o":14.61,"t":"2026-04-13T04:00:00Z","v":6427379,"vw":15.272569},{"c":16.2,"h":16.58,"l":15.94,"n":60556,"o":16.1,"t":"2026-04-14T04:00:00Z","v":10305594,"vw":16.220638},{"c":17.37,"h":17.585,"l":16.43,"n":67199,"o":16.65,"t":"2026-04-15T04:00:00Z","v":7609940,"vw":17.27539},{"c":17.42,"h":18.06,"l":17.25,"n":58353,"o":17.9,"t":"2026-04-16T04:00:00Z","v":6178699,"vw":17.537725},{"c":17.98,"h":18.45,"l":17.875,"n":65315,"o":18,"t":"2026-04-17T04:00:00Z","v":8482533,"vw":18.107421},{"c":18.15,"h":18.35,"l":17.64,"n":46509,"o":17.65,"t":"2026-04-20T04:00:00Z","v":5245429,"vw":18.046129},{"c":17.81,"h":18.77,"l":17.77,"n":62943,"o":18.2,"t":"2026-04-21T04:00:00Z","v":7155136,"vw":18.189418},{"c":18.16,"h":18.4,"l":17.88,"n":46609,"o":18.12,"t":"2026-04-22T04:00:00Z","v":4438270,"vw":18.119532},{"c":17.09,"h":17.62,"l":16.6339,"n":86397,"o":17.6,"t":"2026-04-23T04:00:00Z","v":8027448,"vw":17.184298},{"c":17.53,"h":17.55,"l":16.985,"n":43413,"o":17.155,"t":"2026-04-24T04:00:00Z","v":4198998,"vw":17.316848},{"c":18.09,"h":18.345,"l":17.39,"n":67090,"o":17.39,"t":"2026-04-27T04:00:00Z","v":8050923,"vw":18.0718},{"c":17.77,"h":18.4201,"l":17.69,"n":50477,"o":17.945,"t":"2026-04-28T04:00:00Z","v":5722081,"vw":17.936953},{"c":17.81,"h":17.9,"l":17.435,"n":60432,"o":17.9,"t":"2026-04-29T04:00:00Z","v":6006070,"vw":17.699052},{"c":18.42,"h":18.79,"l":17.45,"n":131751,"o":17.95,"t":"2026-04-30T04:00:00Z","v":18136100,"vw":18.29991},{"c":18.6,"h":19.88,"l":18.45,"n":155583,"o":19.33,"t":"2026-05-01T04:00:00Z","v":20948528,"vw":18.897622},{"c":18.46,"h":18.86,"l":17.91,"n":110472,"o":18.52,"t":"2026-05-04T04:00:00Z","v":11969694,"vw":18.430414},{"c":17.85,"h":18.29,"l":17.65,"n":78623,"o":18.29,"t":"2026-05-05T04:00:00Z","v":8702718,"vw":17.910379},{"c":17.23,"h":17.85,"l":16.88,"n":90567,"o":17.85,"t":"2026-05-06T04:00:00Z","v":10310819,"vw":17.220384},{"c":17.28,"h":17.78,"l":17.1014,"n":70627,"o":17.51,"t":"2026-05-07T04:00:00Z","v":6822613,"vw":17.37532},{"c":17.14,"h":17.239,"l":16.52,"n":58651,"o":17.13,"t":"2026-05-08T04:00:00Z","v":6575074,"vw":16.978867},{"c":16.51,"h":16.96,"l":16.46,"n":74591,"o":16.82,"t":"2026-05-11T04:00:00Z","v":9580800,"vw":16.596924},{"c":16.25,"h":16.58,"l":15.93,"n":76404,"o":16.5,"t":"2026-05-12T04:00:00Z","v":9089742,"vw":16.170253},{"c":16.04,"h":16.16,"l":15.6,"n":66002,"o":16.11,"t":"2026-05-13T04:00:00Z","v":7395601,"vw":15.929584},{"c":16.58,"h":16.628,"l":15.88,"n":50760,"o":16.17,"t":"2026-05-14T04:00:00Z","v":4892658,"vw":16.398921},{"c":17.19,"h":17.57,"l":16.3121,"n":63452,"o":16.34,"t":"2026-05-15T04:00:00Z","v":6936527,"vw":17.031048},{"c":19.19,"h":19.44,"l":17.45,"n":135145,"o":17.57,"t":"2026-05-18T04:00:00Z","v":17244638,"vw":18.805834},{"c":18.3,"h":19.78,"l":18.13,"n":106686,"o":19.63,"t":"2026-05-19T04:00:00Z","v":12140360,"vw":18.770623},{"c":18.34,"h":18.64,"l":17.51,"n":73383,"o":18.05,"t":"2026-05-20T04:00:00Z","v":7474590,"vw":18.239571},{"c":18.05,"h":18.3,"l":17.702,"n":54642,"o":18,"t":"2026-05-21T04:00:00Z","v":5538412,"vw":17.969361},{"c":18.79,"h":18.89,"l":18.17,"n":57652,"o":18.2,"t":"2026-05-22T04:00:00Z","v":5617292,"vw":18.642075},{"c":19.65,"h":19.8,"l":18.65,"n":85134,"o":18.88,"t":"2026-05-26T04:00:00Z","v":8545141,"vw":19.405282},{"c":19.46,"h":20.54,"l":19.085,"n":81698,"o":19.8,"t":"2026-05-27T04:00:00Z","v":9333995,"vw":19.678867},{"c":20.18,"h":20.5,"l":19.2445,"n":86208,"o":19.3,"t":"2026-05-28T04:00:00Z","v":9555484,"vw":20.159065},{"c":22.89,"h":23.03,"l":20.4,"n":134412,"o":20.5,"t":"2026-05-29T04:00:00Z","v":15451267,"vw":22.135157},{"c":25.22,"h":25.7368,"l":23.36,"n":191588,"o":23.655,"t":"2026-06-01T04:00:00Z","v":20520709,"vw":24.847813},{"c":25.25,"h":25.95,"l":24.38,"n":145530,"o":25.55,"t":"2026-06-02T04:00:00Z","v":12990230,"vw":25.0815},{"c":23.27,"h":24.75,"l":22.585,"n":121993,"o":24.545,"t":"2026-06-03T04:00:00Z","v":11318304,"vw":23.201989},{"c":23.15,"h":23.85,"l":22.5578,"n":84945,"o":23.36,"t":"2026-06-04T04:00:00Z","v":6892416,"vw":23.287982},{"c":22.02,"h":23.4,"l":21.7001,"n":103907,"o":22.855,"t":"2026-06-05T04:00:00Z","v":9622464,"vw":22.196729},{"c":21.76,"h":22.17,"l":21.41,"n":77087,"o":21.97,"t":"2026-06-08T04:00:00Z","v":5985390,"vw":21.763463},{"c":21.08,"h":21.98,"l":19.88,"n":92543,"o":21.31,"t":"2026-06-09T04:00:00Z","v":7894301,"vw":20.860568},{"c":19.93,"h":21.3,"l":19.91,"n":60329,"o":20.73,"t":"2026-06-10T04:00:00Z","v":4903821,"vw":20.468624},{"c":20.06,"h":20.08,"l":19.14,"n":71139,"o":19.55,"t":"2026-06-11T04:00:00Z","v":8415573,"vw":19.733684},{"c":20.21,"h":20.3,"l":19.37,"n":58608,"o":20.03,"t":"2026-06-12T04:00:00Z","v":9630228,"vw":20.101946},{"c":19.77,"h":20.71,"l":19.682,"n":91509,"o":20.6,"t":"2026-06-15T04:00:00Z","v":9242480,"vw":20.072787},{"c":19.73,"h":20.194,"l":19.245,"n":75255,"o":19.505,"t":"2026-06-16T04:00:00Z","v":8387228,"vw":19.652375},{"c":18.5,"h":19.64,"l":18.5,"n":88989,"o":19.12,"t":"2026-06-17T04:00:00Z","v":10524312,"vw":19.05368},{"c":18.9,"h":18.964,"l":17.82,"n":80459,"o":18.59,"t":"2026-06-18T04:00:00Z","v":9939623,"vw":18.584482},{"c":18.47,"h":19.37,"l":18.0234,"n":70055,"o":18.8,"t":"2026-06-22T04:00:00Z","v":8277389,"vw":18.49658},{"c":19.51,"h":20.5,"l":19.12,"n":131011,"o":19.52,"t":"2026-06-23T04:00:00Z","v":16274442,"vw":19.64056},{"c":18.84,"h":20.28,"l":18.474,"n":96181,"o":19.39,"t":"2026-06-24T04:00:00Z","v":10304504,"vw":19.167088},{"c":17.88,"h":18.94,"l":17.77,"n":81854,"o":18.94,"t":"2026-06-25T04:00:00Z","v":10118651,"vw":18.076122},{"c":18.98,"h":19.115,"l":17.81,"n":68924,"o":17.84,"t":"2026-06-26T04:00:00Z","v":12395265,"vw":18.806352},{"c":19.73,"h":20.04,"l":19.26,"n":80833,"o":19.3,"t":"2026-06-29T04:00:00Z","v":7747197,"vw":19.721426},{"c":19.68,"h":19.78,"l":19.05,"n":54343,"o":19.46,"t":"2026-06-30T04:00:00Z","v":5043609,"vw":19.537424},{"c":20.84,"h":21.365,"l":20,"n":83492,"o":20.16,"t":"2026-07-01T04:00:00Z","v":8384711,"vw":20.937347},{"c":20.7,"h":21.2399,"l":20.36,"n":72397,"o":20.795,"t":"2026-07-02T04:00:00Z","v":6395594,"vw":20.807423},{"c":21.82,"h":21.895,"l":20.34,"n":70060,"o":20.49,"t":"2026-07-06T04:00:00Z","v":7787465,"vw":21.574574},{"c":21.87,"h":22.9,"l":21.13,"n":115864,"o":22.08,"t":"2026-07-07T04:00:00Z","v":12171012,"vw":22.001714},{"c":21.66,"h":21.74,"l":20.94,"n":73563,"o":21.25,"t":"2026-07-08T04:00:00Z","v":10189374,"vw":21.409211},{"c":21.92,"h":22.46,"l":20.77,"n":59579,"o":21.115,"t":"2026-07-09T04:00:00Z","v":12712040,"vw":21.90131},{"c":21.49,"h":22.58,"l":21.2012,"n":47001,"o":22.5,"t":"2026-07-10T04:00:00Z","v":6556558,"vw":21.567066},{"c":21.87,"h":22.84,"l":21.45,"n":83180,"o":21.45,"t":"2026-07-13T04:00:00Z","v":10655795,"vw":22.054006},{"c":22.53,"h":22.63,"l":20.5,"n":63730,"o":20.745,"t":"2026-07-14T04:00:00Z","v":7751801,"vw":22.188326},{"c":22.41,"h":23.34,"l":22.3368,"n":68018,"o":22.95,"t":"2026-07-15T04:00:00Z","v":6930820,"vw":22.676213},{"c":21.4,"h":22.79,"l":21.24,"n":63859,"o":22.32,"t":"2026-07-16T04:00:00Z","v":6366490,"vw":21.609543},{"c":21.68,"h":22.49,"l":20.6,"n":78883,"o":20.75,"t":"2026-07-17T04:00:00Z","v":9419890,"vw":21.713921},{"c":21.34,"h":21.8805,"l":20.63,"n":57414,"o":21.18,"t":"2026-07-20T04:00:00Z","v":5710200,"vw":21.352603},{"c":21.19,"h":21.92,"l":20.9701,"n":61984,"o":21.05,"t":"2026-07-21T04:00:00Z","v":5840981,"vw":21.290509},{"c":20.18,"h":21.1988,"l":19.91,"n":69425,"o":21.1,"t":"2026-07-22T04:00:00Z","v":7362875,"vw":20.342119},{"c":19.38,"h":20.45,"l":19.155,"n":63945,"o":20.38,"t":"2026-07-23T04:00:00Z","v":5884542,"vw":19.484611},{"c":19.13,"h":19.83,"l":19.07,"n":50311,"o":19.7,"t":"2026-07-24T04:00:00Z","v":4530306,"vw":19.323143},{"c":20.74,"h":21.01,"l":19.71,"n":65336,"o":19.71,"t":"2026-07-27T04:00:00Z","v":8067292,"vw":20.551018},{"c":21.89,"h":22.035,"l":20.29,"n":74514,"o":20.78,"t":"2026-07-28T04:00:00Z","v":7169147,"vw":21.470321},{"c":22.08,"h":22.9899,"l":21.84,"n":80087,"o":21.87,"t":"2026-07-29T04:00:00Z","v":7660361,"vw":22.384744},{"c":21.37,"h":21.465,"l":20.8303,"n":52951,"o":21.42,"t":"2026-07-30T04:00:00Z","v":4762207,"vw":21.197448},{"c":21.6,"h":21.75,"l":20.905,"n":60231,"o":20.98,"t":"2026-07-31T04:00:00Z","v":5041861,"vw":21.422112},{"c":22.56,"h":22.99,"l":22.03,"n":71260,"o":22.05,"t":"2026-08-03T04:00:00Z","v":7085072,"vw":22.55224},{"c":24.26,"h":24.48,"l":23.01,"n":178368,"o":23.205,"t":"2026-08-04T04:00:00Z","v":19587744,"vw":23.970559},{"c":27.07,"h":28.5,"l":24.45,"n":311420,"o":24.65,"t":"2026-08-05T04:00:00Z","v":36347718,"vw":27.267856},{"c":25.56,"h":27.01,"l":25.29,"n":132683,"o":26.8,"t":"2026-08-06T04:00:00Z","v":15546815,"vw":25.877701},{"c":26.64,"h":26.65,"l":25,"n":102277,"o":25.51,"t":"2026-08-07T04:00:00Z","v":9219326,"vw":26.266124},{"c":27.54,"h":27.82,"l":26.3,"n":88473,"o":26.61,"t":"2026-08-10T04:00:00Z","v":7192867,"vw":27.303458},{"c":29.15,"h":29.18,"l":27,"n":102486,"o":27.48,"t":"2026-08-11T04:00:00Z","v":15151890,"vw":28.426636},{"c":28.55,"h":29.89,"l":28.03,"n":102843,"o":28.99,"t":"2026-08-12T04:00:00Z","v":7945234,"vw":28.694596},{"c":29.62,"h":29.75,"l":28.19,"n":81398,"o":28.7,"t":"2026-08-13T04:00:00Z","v":7625581,"vw":29.011206},{"c":29.05,"h":29.8716,"l":28.84,"n":63914,"o":29.83,"t":"2026-08-14T04:00:00Z","v":4835081,"vw":29.198127},{"c":28.83,"h":29.24,"l":28.39,"n":63079,"o":28.855,"t":"2026-08-17T04:00:00Z","v":6858277,"vw":28.777771},{"c":28.23,"h":29.21,"l":28.15,"n":51901,"o":28.56,"t":"2026-08-18T04:00:00Z","v":5002203,"vw":28.542053},{"c":28.79,"h":29.4,"l":28.24,"n":65425,"o":28.24,"t":"2026-08-19T04:00:00Z","v":4502268,"vw":28.8964},{"c":27.85,"h":28.74,"l":27.51,"n":54040,"o":28.64,"t":"2026-08-20T04:00:00Z","v":6354537,"vw":27.899544},{"c":29.07,"h":29.11,"l":27.11,"n":56731,"o":28.11,"t":"2026-08-21T04:00:00Z","v":5483699,"vw":28.516867},{"c":28.47,"h":29.19,"l":28.3949,"n":43412,"o":28.73,"t":"2026-08-24T04:00:00Z","v":3140468,"vw":28.641003},{"c":27.88,"h":28.46,"l":27.605,"n":52956,"o":28,"t":"2026-08-25T04:00:00Z","v":4755119,"vw":27.944052},{"c":28.23,"h":28.55,"l":27.2,"n":44867,"o":27.31,"t":"2026-08-26T04:00:00Z","v":3894522,"vw":28.178965},{"c":30.22,"h":30.39,"l":28.8,"n":84447,"o":28.8,"t":"2026-08-27T04:00:00Z","v":10000960,"vw":29.969568},{"c":30.54,"h":30.835,"l":29.5501,"n":83263,"o":29.8,"t":"2026-08-28T04:00:00Z","v":9262472,"vw":30.472961},{"c":30.97,"h":31.049,"l":29.72,"n":89015,"o":30.41,"t":"2026-08-31T04:00:00Z","v":12659157,"vw":30.786154},{"c":31.56,"h":32.05,"l":30.27,"n":109669,"o":30.4,"t":"2026-09-01T04:00:00Z","v":13840978,"vw":31.548152},{"c":30.44,"h":31.75,"l":30.3367,"n":70194,"o":30.94,"t":"2026-09-02T04:00:00Z","v":8653330,"vw":30.805631},{"c":32.68,"h":32.75,"l":30.9,"n":78182,"o":30.9,"t":"2026-09-03T04:00:00Z","v":10641947,"vw":32.357869},{"c":31.35,"h":32.81,"l":31.26,"n":61739,"o":32.65,"t":"2026-09-04T04:00:00Z","v":4780002,"vw":31.539321},{"c":30.79,"h":31.5,"l":30.17,"n":59422,"o":31.08,"t":"2026-09-08T04:00:00Z","v":5186934,"vw":30.838763},{"c":30.42,"h":31.18,"l":30.21,"n":60415,"o":31.12,"t":"2026-09-09T04:00:00Z","v":5368432,"vw":30.559362},{"c":30.56,"h":31.2,"l":29.68,"n":46941,"o":29.75,"t":"2026-09-10T04:00:00Z","v":5204919,"vw":30.596618},{"c":30.18,"h":31.125,"l":30.125,"n":61964,"o":30.56,"t":"2026-09-11T04:00:00Z","v":3359732,"vw":30.359392},{"c":31.01,"h":31.235,"l":29.841,"n":55530,"o":30.57,"t":"2026-09-14T04:00:00Z","v":4276760,"vw":30.723243},{"c":31.04,"h":31.8899,"l":30.37,"n":44848,"o":30.45,"t":"2026-09-15T04:00:00Z","v":3327936,"vw":31.123044},{"c":30.85,"h":31.44,"l":30.37,"n":51065,"o":30.53,"t":"2026-09-16T04:00:00Z","v":4521696,"vw":30.931634},{"c":30.37,"h":31.5,"l":30.18,"n":53271,"o":30.94,"t":"2026-09-17T04:00:00Z","v":5697699,"vw":30.547505},{"c":30.23,"h":30.845,"l":29.46,"n":52404,"o":30.75,"t":"2026-09-18T04:00:00Z","v":7603960,"vw":30.072663},{"c":31.15,"h":31.15,"l":30.06,"n":42605,"o":30.72,"t":"2026-09-21T04:00:00Z","v":5224848,"vw":30.893009},{"c":30.13,"h":32.01,"l":29.5264,"n":65915,"o":32,"t":"2026-09-22T04:00:00Z","v":7701129,"vw":30.248568},{"c":29.79,"h":30.875,"l":29.76,"n":44592,"o":30.2,"t":"2026-09-23T04:00:00Z","v":3510523,"vw":30.102642},{"c":29.57,"h":29.9899,"l":28.83,"n":63216,"o":29.6,"t":"2026-09-24T04:00:00Z","v":5644961,"vw":29.426053},{"c":29.45,"h":30.4086,"l":29.03,"n":52324,"o":29.4,"t":"2026-09-25T04:00:00Z","v":4419475,"vw":29.647758},{"c":28.99,"h":29.4,"l":28.03,"n":54354,"o":28.64,"t":"2026-09-28T04:00:00Z","v":5514418,"vw":28.94279},{"c":28.96,"h":29.458,"l":28.455,"n":49686,"o":29.05,"t":"2026-09-29T04:00:00Z","v":3656530,"vw":28.957022},{"c":31.57,"h":32.11,"l":29.21,"n":96026,"o":29.21,"t":"2026-09-30T04:00:00Z","v":11172129,"vw":31.342488},{"c":32.4,"h":32.7799,"l":31.635,"n":72979,"o":32.03,"t":"2026-10-01T04:00:00Z","v":6443188,"vw":32.309467},{"c":32.63,"h":32.795,"l":32,"n":55629,"o":32.64,"t":"2026-10-02T04:00:00Z","v":5950743,"vw":32.443149},{"c":32.88,"h":34.8,"l":32.44,"n":85524,"o":33,"t":"2026-10-05T04:00:00Z","v":8941751,"vw":33.339951},{"c":32.95,"h":33.69,"l":32.6,"n":64935,"o":32.84,"t":"2026-10-06T04:00:00Z","v":6933378,"vw":33.132843},{"c":33.74,"h":33.84,"l":32.42,"n":72649,"o":33.16,"t":"2026-10-07T04:00:00Z","v":7035918,"vw":33.425051},{"c":33.03,"h":33.74,"l":32.3,"n":74566,"o":33.33,"t":"2026-10-08T04:00:00Z","v":7200039,"vw":32.875844},{"c":33.09,"h":33.86,"l":32.985,"n":58647,"o":33.55,"t":"2026-10-09T04:00:00Z","v":5363400,"vw":33.472461},{"c":33.51,"h":34.75,"l":33.28,"n":46371,"o":33.77,"t":"2026-10-12T04:00:00Z","v":4044579,"vw":33.79663},{"c":33.8,"h":34.92,"l":33.14,"n":59083,"o":33.14,"t":"2026-10-13T04:00:00Z","v":4870295,"vw":34.187378},{"c":32.27,"h":33.7299,"l":32.23,"n":55657,"o":33.32,"t":"2026-10-14T04:00:00Z","v":4472658,"vw":32.57904},{"c":33.55,"h":33.6,"l":30.81,"n":69659,"o":31.115,"t":"2026-10-15T04:00:00Z","v":7045854,"vw":32.996692},{"c":31.81,"h":35.75,"l":31.48,"n":92970,"o":35.15,"t":"2026-10-16T04:00:00Z","v":9719986,"vw":32.795486},{"c":32.5,"h":33,"l":31.57,"n":49261,"o":31.9,"t":"2026-10-19T04:00:00Z","v":6424066,"vw":32.431569}],"volatilityBars":[{"c":33.85,"h":33.85,"l":33.18,"n":71,"o":33.5138,"t":"2026-10-13T08:00:00Z","v":6182,"vw":33.599586},{"c":33.52,"h":33.54,"l":33.51,"n":57,"o":33.54,"t":"2026-10-13T08:15:00Z","v":2000,"vw":33.523266},{"c":33.35,"h":33.51,"l":33.35,"n":63,"o":33.51,"t":"2026-10-13T08:45:00Z","v":2331,"vw":33.409286},{"c":33.3659,"h":33.3659,"l":33.3659,"n":1,"o":33.3659,"t":"2026-10-13T09:30:00Z","v":178,"vw":33.3659},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-13T09:45:00Z","v":132,"vw":33.36},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-13T10:45:00Z","v":115,"vw":33.37},{"c":33.3813,"h":33.6091,"l":33.3813,"n":11,"o":33.4521,"t":"2026-10-13T11:00:00Z","v":5286,"vw":33.521305},{"c":33.4,"h":33.5058,"l":33.4,"n":3,"o":33.5058,"t":"2026-10-13T11:15:00Z","v":2351,"vw":33.405403},{"c":33.3,"h":33.42,"l":33.3,"n":32,"o":33.4,"t":"2026-10-13T11:30:00Z","v":6000,"vw":33.394618},{"c":33.19,"h":33.29,"l":33.19,"n":35,"o":33.2655,"t":"2026-10-13T11:45:00Z","v":1870,"vw":33.24995},{"c":33.292,"h":33.292,"l":33.19,"n":19,"o":33.19,"t":"2026-10-13T12:00:00Z","v":1274,"vw":33.262},{"c":33.1231,"h":33.16,"l":32.9513,"n":65,"o":33,"t":"2026-10-13T12:15:00Z","v":4487,"vw":32.994895},{"c":32.91,"h":33,"l":32.91,"n":40,"o":32.99,"t":"2026-10-13T12:30:00Z","v":5011,"vw":32.932671},{"c":33.14,"h":33.16,"l":32.91,"n":172,"o":32.94,"t":"2026-10-13T12:45:00Z","v":14136,"vw":32.992283},{"c":33.37,"h":33.49,"l":33.16,"n":104,"o":33.25,"t":"2026-10-13T13:00:00Z","v":6850,"vw":33.33173},{"c":33.4139,"h":33.4139,"l":33.38,"n":2,"o":33.38,"t":"2026-10-13T13:15:00Z","v":218,"vw":33.39835},{"c":34.0386,"h":34.055,"l":33.14,"n":2172,"o":33.14,"t":"2026-10-13T13:30:00Z","v":213045,"vw":33.660411},{"c":34.21,"h":34.25,"l":33.92,"n":1980,"o":34,"t":"2026-10-13T13:45:00Z","v":136266,"vw":34.131379},{"c":34.18,"h":34.25,"l":33.89,"n":3502,"o":34.21,"t":"2026-10-13T14:00:00Z","v":261378,"vw":34.079422},{"c":34.44,"h":34.57,"l":34.04,"n":3798,"o":34.17,"t":"2026-10-13T14:15:00Z","v":407704,"vw":34.383041},{"c":34.125,"h":34.45,"l":34.11,"n":2682,"o":34.45,"t":"2026-10-13T14:30:00Z","v":307294,"vw":34.244421},{"c":34.63,"h":34.64,"l":34.085,"n":3301,"o":34.125,"t":"2026-10-13T14:45:00Z","v":282104,"vw":34.39721},{"c":34.635,"h":34.69,"l":34.47,"n":2509,"o":34.62,"t":"2026-10-13T15:00:00Z","v":227263,"vw":34.54861},{"c":34.69,"h":34.92,"l":34.59,"n":2985,"o":34.61,"t":"2026-10-13T15:15:00Z","v":270602,"vw":34.774268},{"c":34.41,"h":34.725,"l":34.3616,"n":1502,"o":34.695,"t":"2026-10-13T15:30:00Z","v":107402,"vw":34.559773},{"c":34.44,"h":34.47,"l":34.27,"n":1310,"o":34.375,"t":"2026-10-13T15:45:00Z","v":61054,"vw":34.384396},{"c":34.3809,"h":34.44,"l":34.34,"n":1302,"o":34.43,"t":"2026-10-13T16:00:00Z","v":70033,"vw":34.393466},{"c":34.38,"h":34.44,"l":34.345,"n":1300,"o":34.37,"t":"2026-10-13T16:15:00Z","v":62179,"vw":34.39005},{"c":34.23,"h":34.385,"l":34.1601,"n":1399,"o":34.375,"t":"2026-10-13T16:30:00Z","v":100004,"vw":34.263684},{"c":34.205,"h":34.23,"l":34.09,"n":1413,"o":34.23,"t":"2026-10-13T16:45:00Z","v":102467,"vw":34.15388},{"c":34.13,"h":34.21,"l":34.1201,"n":1348,"o":34.205,"t":"2026-10-13T17:00:00Z","v":84694,"vw":34.167094},{"c":34.13,"h":34.17,"l":34.03,"n":1168,"o":34.125,"t":"2026-10-13T17:15:00Z","v":54020,"vw":34.104165},{"c":34.245,"h":34.275,"l":34.12,"n":1201,"o":34.14,"t":"2026-10-13T17:30:00Z","v":60861,"vw":34.202498},{"c":34.26,"h":34.32,"l":34.17,"n":1273,"o":34.245,"t":"2026-10-13T17:45:00Z","v":69270,"vw":34.248113},{"c":34.417,"h":34.48,"l":34.245,"n":2317,"o":34.25,"t":"2026-10-13T18:00:00Z","v":195352,"vw":34.348443},{"c":34.3,"h":34.415,"l":34.28,"n":1394,"o":34.415,"t":"2026-10-13T18:15:00Z","v":60726,"vw":34.335758},{"c":34.295,"h":34.31,"l":34,"n":1888,"o":34.29,"t":"2026-10-13T18:30:00Z","v":115418,"vw":34.239818},{"c":34.355,"h":34.4,"l":34.26,"n":1529,"o":34.3,"t":"2026-10-13T18:45:00Z","v":70498,"vw":34.333491},{"c":34.21,"h":34.375,"l":34.2,"n":1646,"o":34.37,"t":"2026-10-13T19:00:00Z","v":73899,"vw":34.271726},{"c":34.05,"h":34.21,"l":34.0305,"n":1698,"o":34.2,"t":"2026-10-13T19:15:00Z","v":106789,"vw":34.136976},{"c":34.07,"h":34.215,"l":34.035,"n":3028,"o":34.055,"t":"2026-10-13T19:30:00Z","v":196110,"vw":34.126853},{"c":33.805,"h":34.085,"l":33.77,"n":7998,"o":34.06,"t":"2026-10-13T19:45:00Z","v":649884,"vw":33.858975},{"c":33.75,"h":33.8,"l":33.7,"n":72,"o":33.8,"t":"2026-10-13T20:00:00Z","v":449208,"vw":33.799818},{"c":33.8942,"h":33.8942,"l":33.8942,"n":1,"o":33.8942,"t":"2026-10-13T20:15:00Z","v":250,"vw":33.8942},{"c":33.89,"h":33.9,"l":33.89,"n":14,"o":33.89,"t":"2026-10-13T20:30:00Z","v":1247,"vw":33.898026},{"c":33.8,"h":33.9425,"l":33.8,"n":6,"o":33.89,"t":"2026-10-13T20:45:00Z","v":1250,"vw":33.819375},{"c":33.8,"h":33.86,"l":33.8,"n":4,"o":33.86,"t":"2026-10-13T21:00:00Z","v":412,"vw":33.821538},{"c":33.805,"h":33.805,"l":33.805,"n":2,"o":33.805,"t":"2026-10-13T21:15:00Z","v":900,"vw":33.805},{"c":33.85,"h":33.85,"l":33.8,"n":13,"o":33.83,"t":"2026-10-13T21:30:00Z","v":1003,"vw":33.816491},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-13T22:00:00Z","v":100,"vw":33.99},{"c":33.85,"h":33.87,"l":33.85,"n":3,"o":33.87,"t":"2026-10-13T22:15:00Z","v":755,"vw":33.853952},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-10-13T22:30:00Z","v":200,"vw":33.9},{"c":33.8,"h":33.9,"l":33.8,"n":30,"o":33.9,"t":"2026-10-13T22:45:00Z","v":2576,"vw":33.834665},{"c":33.8013,"h":33.8013,"l":33.8013,"n":4,"o":33.8013,"t":"2026-10-13T23:00:00Z","v":147,"vw":33.8013},{"c":33.9526,"h":33.9526,"l":33.9526,"n":1,"o":33.9526,"t":"2026-10-13T23:15:00Z","v":100,"vw":33.9526},{"c":33.8489,"h":33.8489,"l":33.8489,"n":1,"o":33.8489,"t":"2026-10-13T23:30:00Z","v":1000,"vw":33.8489},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-10-13T23:45:00Z","v":302,"vw":33.8},{"c":33.9935,"h":33.9935,"l":33.99,"n":20,"o":33.99,"t":"2026-10-14T08:00:00Z","v":2188,"vw":33.993143},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-14T08:30:00Z","v":120,"vw":33.91},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T08:45:00Z","v":114,"vw":33.83},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-14T09:00:00Z","v":100,"vw":34.03},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T09:15:00Z","v":116,"vw":33.83},{"c":34.01,"h":34.01,"l":33.91,"n":36,"o":34,"t":"2026-10-14T10:00:00Z","v":2485,"vw":33.961762},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-14T10:45:00Z","v":200,"vw":33.93},{"c":33.85,"h":33.85,"l":33.82,"n":7,"o":33.82,"t":"2026-10-14T11:00:00Z","v":355,"vw":33.838506},{"c":33.9,"h":33.91,"l":33.9,"n":5,"o":33.91,"t":"2026-10-14T11:15:00Z","v":1967,"vw":33.907533},{"c":33.83,"h":33.85,"l":33.82,"n":30,"o":33.85,"t":"2026-10-14T11:45:00Z","v":784,"vw":33.825714},{"c":33.8,"h":33.98,"l":33.5,"n":54,"o":33.61,"t":"2026-10-14T12:00:00Z","v":4236,"vw":33.669666},{"c":33.5419,"h":33.5419,"l":33.5419,"n":1,"o":33.5419,"t":"2026-10-14T12:15:00Z","v":567,"vw":33.5419},{"c":33.25,"h":33.5399,"l":33.25,"n":52,"o":33.51,"t":"2026-10-14T12:30:00Z","v":12285,"vw":33.402076},{"c":33.45,"h":33.49,"l":33.18,"n":113,"o":33.2,"t":"2026-10-14T12:45:00Z","v":10936,"vw":33.325622},{"c":33.37,"h":33.43,"l":33.29,"n":66,"o":33.3,"t":"2026-10-14T13:00:00Z","v":9070,"vw":33.3806},{"c":33.39,"h":33.4987,"l":33.31,"n":144,"o":33.33,"t":"2026-10-14T13:15:00Z","v":13916,"vw":33.41157},{"c":33.59,"h":33.7299,"l":33.3001,"n":1625,"o":33.32,"t":"2026-10-14T13:30:00Z","v":171698,"vw":33.505122},{"c":33.165,"h":33.68,"l":33.06,"n":1961,"o":33.64,"t":"2026-10-14T13:45:00Z","v":150719,"vw":33.357633},{"c":32.93,"h":33.19,"l":32.802,"n":3562,"o":33.13,"t":"2026-10-14T14:00:00Z","v":237649,"vw":32.976501},{"c":33.03,"h":33.099,"l":32.86,"n":2091,"o":32.945,"t":"2026-10-14T14:15:00Z","v":165204,"vw":32.956327},{"c":32.815,"h":33.06,"l":32.75,"n":2130,"o":33,"t":"2026-10-14T14:30:00Z","v":188675,"vw":32.852173},{"c":32.78,"h":32.88,"l":32.63,"n":2055,"o":32.83,"t":"2026-10-14T14:45:00Z","v":127256,"vw":32.722568},{"c":32.48,"h":32.78,"l":32.44,"n":2376,"o":32.78,"t":"2026-10-14T15:00:00Z","v":149439,"vw":32.578969},{"c":32.605,"h":32.67,"l":32.5,"n":1406,"o":32.5,"t":"2026-10-14T15:15:00Z","v":64738,"vw":32.602036},{"c":32.295,"h":32.595,"l":32.28,"n":1679,"o":32.595,"t":"2026-10-14T15:30:00Z","v":114624,"vw":32.374695},{"c":32.385,"h":32.43,"l":32.28,"n":2386,"o":32.31,"t":"2026-10-14T15:45:00Z","v":156948,"vw":32.348042},{"c":32.405,"h":32.49,"l":32.34,"n":1562,"o":32.385,"t":"2026-10-14T16:00:00Z","v":94403,"vw":32.421368},{"c":32.59,"h":32.59,"l":32.29,"n":1579,"o":32.405,"t":"2026-10-14T16:15:00Z","v":87740,"vw":32.454607},{"c":32.8262,"h":32.85,"l":32.47,"n":1911,"o":32.58,"t":"2026-10-14T16:30:00Z","v":117244,"vw":32.69264},{"c":32.7,"h":32.89,"l":32.67,"n":1864,"o":32.82,"t":"2026-10-14T16:45:00Z","v":123095,"vw":32.809323},{"c":32.66,"h":32.79,"l":32.63,"n":1067,"o":32.75,"t":"2026-10-14T17:00:00Z","v":63165,"vw":32.696872},{"c":32.645,"h":32.765,"l":32.6142,"n":2110,"o":32.66,"t":"2026-10-14T17:15:00Z","v":119274,"vw":32.693885},{"c":32.5553,"h":32.685,"l":32.54,"n":1251,"o":32.64,"t":"2026-10-14T17:30:00Z","v":72201,"vw":32.603704},{"c":32.55,"h":32.595,"l":32.48,"n":1225,"o":32.525,"t":"2026-10-14T17:45:00Z","v":60751,"vw":32.535361},{"c":32.48,"h":32.6,"l":32.411,"n":1280,"o":32.56,"t":"2026-10-14T18:00:00Z","v":72361,"vw":32.500058},{"c":32.415,"h":32.49,"l":32.37,"n":1420,"o":32.46,"t":"2026-10-14T18:15:00Z","v":68277,"vw":32.427005},{"c":32.435,"h":32.48,"l":32.38,"n":1200,"o":32.39,"t":"2026-10-14T18:30:00Z","v":60044,"vw":32.419179},{"c":32.5401,"h":32.6,"l":32.415,"n":1641,"o":32.43,"t":"2026-10-14T18:45:00Z","v":90082,"vw":32.534554},{"c":32.5,"h":32.59,"l":32.39,"n":1845,"o":32.54,"t":"2026-10-14T19:00:00Z","v":88967,"vw":32.484164},{"c":32.54,"h":32.6,"l":32.41,"n":1822,"o":32.49,"t":"2026-10-14T19:15:00Z","v":92026,"vw":32.508445},{"c":32.395,"h":32.69,"l":32.35,"n":2914,"o":32.53,"t":"2026-10-14T19:30:00Z","v":187151,"vw":32.516092},{"c":32.28,"h":32.41,"l":32.23,"n":7733,"o":32.4,"t":"2026-10-14T19:45:00Z","v":690513,"vw":32.316682},{"c":32.11,"h":32.29,"l":32,"n":252,"o":32.29,"t":"2026-10-14T20:00:00Z","v":743063,"vw":32.267851},{"c":32.14,"h":32.14,"l":32.0034,"n":18,"o":32.0034,"t":"2026-10-14T20:15:00Z","v":906,"vw":32.07694},{"c":32.1,"h":32.1137,"l":32,"n":18,"o":32.05,"t":"2026-10-14T20:30:00Z","v":978,"vw":32.067295},{"c":32.1,"h":32.1,"l":32.03,"n":20,"o":32.04,"t":"2026-10-14T20:45:00Z","v":3633,"vw":32.036406},{"c":32.03,"h":32.1,"l":32.03,"n":41,"o":32.04,"t":"2026-10-14T21:00:00Z","v":2272,"vw":32.068488},{"c":31.8,"h":31.95,"l":31.76,"n":50,"o":31.95,"t":"2026-10-14T21:30:00Z","v":2118,"vw":31.882467},{"c":31.84,"h":31.9,"l":31.76,"n":31,"o":31.85,"t":"2026-10-14T21:45:00Z","v":6865,"vw":31.882886},{"c":31.8983,"h":31.8983,"l":31.76,"n":19,"o":31.7903,"t":"2026-10-14T22:00:00Z","v":6461,"vw":31.778675},{"c":31.66,"h":31.8,"l":31.66,"n":49,"o":31.77,"t":"2026-10-14T22:15:00Z","v":3139,"vw":31.742127},{"c":31.4,"h":31.72,"l":31.4,"n":100,"o":31.72,"t":"2026-10-14T22:30:00Z","v":4065,"vw":31.568385},{"c":31.3317,"h":31.41,"l":31.09,"n":60,"o":31.37,"t":"2026-10-14T22:45:00Z","v":6030,"vw":31.323404},{"c":31.3448,"h":31.6,"l":31.3448,"n":21,"o":31.54,"t":"2026-10-14T23:00:00Z","v":3019,"vw":31.502187},{"c":31.5,"h":31.5,"l":31.46,"n":77,"o":31.46,"t":"2026-10-14T23:15:00Z","v":2920,"vw":31.49648},{"c":31.46,"h":31.52,"l":31.44,"n":34,"o":31.47,"t":"2026-10-14T23:30:00Z","v":2203,"vw":31.474296},{"c":31.4403,"h":31.56,"l":31.3697,"n":31,"o":31.5,"t":"2026-10-14T23:45:00Z","v":3756,"vw":31.518061},{"c":31.43,"h":32.05,"l":31.3188,"n":323,"o":31.69,"t":"2026-10-15T08:00:00Z","v":20812,"vw":31.581395},{"c":31.38,"h":31.72,"l":31.38,"n":12,"o":31.47,"t":"2026-10-15T08:15:00Z","v":1294,"vw":31.538171},{"c":31.35,"h":31.42,"l":31.35,"n":5,"o":31.42,"t":"2026-10-15T08:30:00Z","v":2109,"vw":31.378956},{"c":31.5,"h":31.5,"l":31.36,"n":32,"o":31.38,"t":"2026-10-15T08:45:00Z","v":2153,"vw":31.461231},{"c":31.4,"h":31.5,"l":31.4,"n":4,"o":31.5,"t":"2026-10-15T09:15:00Z","v":460,"vw":31.433334},{"c":31.21,"h":31.37,"l":31.21,"n":33,"o":31.36,"t":"2026-10-15T09:45:00Z","v":2045,"vw":31.341014},{"c":31.37,"h":31.37,"l":31.3,"n":6,"o":31.3,"t":"2026-10-15T10:00:00Z","v":614,"vw":31.331818},{"c":31.25,"h":31.3,"l":30.51,"n":10,"o":31.21,"t":"2026-10-15T10:15:00Z","v":1206,"vw":31.125603},{"c":31.2,"h":31.23,"l":31.2,"n":10,"o":31.22,"t":"2026-10-15T10:30:00Z","v":1293,"vw":31.212393},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T10:45:00Z","v":140,"vw":31},{"c":31.05,"h":31.18,"l":30.62,"n":178,"o":31.06,"t":"2026-10-15T11:00:00Z","v":11991,"vw":31.016294},{"c":31.044,"h":31.17,"l":30.62,"n":71,"o":30.62,"t":"2026-10-15T11:15:00Z","v":6049,"vw":30.970885},{"c":31.18,"h":31.18,"l":30.65,"n":61,"o":31.14,"t":"2026-10-15T11:30:00Z","v":7333,"vw":31.095045},{"c":31.15,"h":31.26,"l":31,"n":60,"o":31,"t":"2026-10-15T11:45:00Z","v":4946,"vw":31.167081},{"c":31.1,"h":31.1918,"l":31.1,"n":38,"o":31.15,"t":"2026-10-15T12:00:00Z","v":2342,"vw":31.149278},{"c":31.15,"h":31.19,"l":31.02,"n":105,"o":31.11,"t":"2026-10-15T12:15:00Z","v":3135,"vw":31.103898},{"c":30.9336,"h":31.05,"l":30.77,"n":121,"o":31,"t":"2026-10-15T12:30:00Z","v":8156,"vw":30.908413},{"c":30.75,"h":31.15,"l":30.75,"n":65,"o":30.8249,"t":"2026-10-15T12:45:00Z","v":3749,"vw":30.833393},{"c":30.99,"h":31.05,"l":30.75,"n":128,"o":30.9,"t":"2026-10-15T13:00:00Z","v":8486,"vw":30.968668},{"c":31.02,"h":31.11,"l":30.8,"n":159,"o":30.81,"t":"2026-10-15T13:15:00Z","v":14084,"vw":30.936784},{"c":32.325,"h":32.7,"l":30.81,"n":4476,"o":31.115,"t":"2026-10-15T13:30:00Z","v":555475,"vw":31.825395},{"c":32.27,"h":32.65,"l":32.11,"n":4724,"o":32.35,"t":"2026-10-15T13:45:00Z","v":332983,"vw":32.317371},{"c":32.85,"h":32.98,"l":32.25,"n":5197,"o":32.26,"t":"2026-10-15T14:00:00Z","v":498089,"vw":32.634609},{"c":32.605,"h":32.94,"l":32.4339,"n":2985,"o":32.835,"t":"2026-10-15T14:15:00Z","v":205225,"vw":32.627818},{"c":32.69,"h":32.69,"l":32.27,"n":2785,"o":32.62,"t":"2026-10-15T14:30:00Z","v":175623,"vw":32.495395},{"c":32.98,"h":33.01,"l":32.635,"n":2883,"o":32.675,"t":"2026-10-15T14:45:00Z","v":178010,"vw":32.814443},{"c":32.88,"h":33.138,"l":32.88,"n":2185,"o":32.98,"t":"2026-10-15T15:00:00Z","v":188984,"vw":33.02231},{"c":32.79,"h":32.895,"l":32.75,"n":2451,"o":32.89,"t":"2026-10-15T15:15:00Z","v":138938,"vw":32.82839},{"c":32.855,"h":33.045,"l":32.716,"n":2074,"o":32.8,"t":"2026-10-15T15:30:00Z","v":188611,"vw":32.883307},{"c":32.995,"h":33,"l":32.83,"n":2724,"o":32.85,"t":"2026-10-15T15:45:00Z","v":201310,"vw":32.898783},{"c":32.68,"h":33.065,"l":32.68,"n":2651,"o":33,"t":"2026-10-15T16:00:00Z","v":215555,"vw":32.949662},{"c":32.68,"h":32.75,"l":32.63,"n":1291,"o":32.68,"t":"2026-10-15T16:15:00Z","v":59585,"vw":32.693436},{"c":32.77,"h":32.78,"l":32.625,"n":1292,"o":32.69,"t":"2026-10-15T16:30:00Z","v":59594,"vw":32.67697},{"c":32.67,"h":32.81,"l":32.61,"n":1343,"o":32.795,"t":"2026-10-15T16:45:00Z","v":46286,"vw":32.676065},{"c":32.57,"h":32.6868,"l":32.53,"n":1263,"o":32.675,"t":"2026-10-15T17:00:00Z","v":49679,"vw":32.616633},{"c":32.59,"h":32.6,"l":32.52,"n":1037,"o":32.58,"t":"2026-10-15T17:15:00Z","v":32968,"vw":32.558601},{"c":32.44,"h":32.59,"l":32.41,"n":1638,"o":32.59,"t":"2026-10-15T17:30:00Z","v":86265,"vw":32.498898},{"c":32.58,"h":32.58,"l":32.42,"n":1878,"o":32.44,"t":"2026-10-15T17:45:00Z","v":92740,"vw":32.521484},{"c":32.495,"h":32.59,"l":32.46,"n":1437,"o":32.575,"t":"2026-10-15T18:00:00Z","v":86779,"vw":32.512473},{"c":32.44,"h":32.52,"l":32.42,"n":1600,"o":32.51,"t":"2026-10-15T18:15:00Z","v":83147,"vw":32.448595},{"c":32.525,"h":32.54,"l":32.41,"n":1742,"o":32.44,"t":"2026-10-15T18:30:00Z","v":80015,"vw":32.45746},{"c":32.79,"h":32.8199,"l":32.5,"n":1546,"o":32.53,"t":"2026-10-15T18:45:00Z","v":88458,"vw":32.600985},{"c":33.07,"h":33.07,"l":32.785,"n":1484,"o":32.8,"t":"2026-10-15T19:00:00Z","v":69594,"vw":32.911007},{"c":33.17,"h":33.4,"l":33.0401,"n":2395,"o":33.0758,"t":"2026-10-15T19:15:00Z","v":145886,"vw":33.271254},{"c":33.5,"h":33.5,"l":33.12,"n":2650,"o":33.16,"t":"2026-10-15T19:30:00Z","v":197236,"vw":33.335282},{"c":33.57,"h":33.6,"l":33.415,"n":9447,"o":33.49,"t":"2026-10-15T19:45:00Z","v":769578,"vw":33.518753},{"c":33.6,"h":33.6,"l":33.04,"n":62,"o":33.04,"t":"2026-10-15T20:00:00Z","v":2075534,"vw":33.549959},{"c":33.56,"h":33.6,"l":33.56,"n":50,"o":33.59,"t":"2026-10-15T20:15:00Z","v":4417,"vw":33.597806},{"c":33.6,"h":33.6,"l":33.55,"n":7,"o":33.55,"t":"2026-10-15T20:45:00Z","v":2255,"vw":33.59519},{"c":33.54,"h":33.6,"l":33.3503,"n":9,"o":33.3503,"t":"2026-10-15T21:00:00Z","v":4167,"vw":33.391052},{"c":33.7114,"h":33.8,"l":33.71,"n":11,"o":33.8,"t":"2026-10-15T21:15:00Z","v":727,"vw":33.72884},{"c":33.5748,"h":33.5748,"l":33.55,"n":9,"o":33.55,"t":"2026-10-15T21:30:00Z","v":1509,"vw":33.558267},{"c":33.75,"h":33.7983,"l":33.65,"n":42,"o":33.65,"t":"2026-10-15T22:00:00Z","v":6767,"vw":33.75262},{"c":33.9671,"h":33.9671,"l":33.68,"n":52,"o":33.7818,"t":"2026-10-15T22:15:00Z","v":4318,"vw":33.782639},{"c":33.71,"h":33.98,"l":33.71,"n":17,"o":33.86,"t":"2026-10-15T22:30:00Z","v":2273,"vw":33.860992},{"c":33.7,"h":33.7,"l":33.7,"n":8,"o":33.7,"t":"2026-10-15T23:00:00Z","v":1318,"vw":33.7},{"c":33.5,"h":33.9049,"l":33.5,"n":37,"o":33.9049,"t":"2026-10-15T23:45:00Z","v":5170,"vw":33.607569},{"c":33.65,"h":33.747,"l":33.64,"n":83,"o":33.7,"t":"2026-10-16T08:00:00Z","v":5175,"vw":33.726718},{"c":34.51,"h":34.7,"l":33.81,"n":220,"o":33.83,"t":"2026-10-16T09:00:00Z","v":48324,"vw":34.239964},{"c":34.62,"h":34.62,"l":34.31,"n":35,"o":34.31,"t":"2026-10-16T09:15:00Z","v":1602,"vw":34.53605},{"c":34.43,"h":34.56,"l":34.43,"n":123,"o":34.56,"t":"2026-10-16T09:30:00Z","v":2481,"vw":34.547678},{"c":34.51,"h":34.7,"l":34.43,"n":80,"o":34.48,"t":"2026-10-16T09:45:00Z","v":5650,"vw":34.511607},{"c":34.52,"h":34.54,"l":34.51,"n":51,"o":34.54,"t":"2026-10-16T10:00:00Z","v":1091,"vw":34.522063},{"c":35,"h":35,"l":34.6,"n":136,"o":34.62,"t":"2026-10-16T10:15:00Z","v":8249,"vw":34.671402},{"c":34.8,"h":34.92,"l":34.8,"n":21,"o":34.92,"t":"2026-10-16T10:30:00Z","v":653,"vw":34.868},{"c":35.45,"h":35.74,"l":34.69,"n":440,"o":34.91,"t":"2026-10-16T10:45:00Z","v":23558,"vw":35.323874},{"c":35.54,"h":35.75,"l":35.2165,"n":608,"o":35.4,"t":"2026-10-16T11:00:00Z","v":29500,"vw":35.492381},{"c":35.5562,"h":35.5562,"l":35.02,"n":128,"o":35.52,"t":"2026-10-16T11:15:00Z","v":12287,"vw":35.311802},{"c":35.7,"h":35.7,"l":35.2845,"n":234,"o":35.35,"t":"2026-10-16T11:30:00Z","v":12890,"vw":35.435864},{"c":35.48,"h":35.608,"l":35.1542,"n":49,"o":35.598,"t":"2026-10-16T11:45:00Z","v":4314,"vw":35.394794},{"c":35.3,"h":35.372,"l":35.1,"n":66,"o":35.25,"t":"2026-10-16T12:00:00Z","v":4195,"vw":35.290425},{"c":35.3,"h":35.4,"l":35.25,"n":50,"o":35.25,"t":"2026-10-16T12:15:00Z","v":5653,"vw":35.273009},{"c":35.5,"h":35.56,"l":35.25,"n":188,"o":35.29,"t":"2026-10-16T12:30:00Z","v":73502,"vw":35.485723},{"c":35.65,"h":35.65,"l":35.4,"n":271,"o":35.48,"t":"2026-10-16T12:45:00Z","v":34505,"vw":35.532302},{"c":35.758,"h":35.8,"l":35.591,"n":589,"o":35.6,"t":"2026-10-16T13:00:00Z","v":28079,"vw":35.69722},{"c":35.21,"h":35.95,"l":35.2,"n":906,"o":35.75,"t":"2026-10-16T13:15:00Z","v":110722,"vw":35.5347},{"c":33.81,"h":35.75,"l":33.6,"n":7466,"o":35.15,"t":"2026-10-16T13:30:00Z","v":1409321,"vw":34.716616},{"c":33.52,"h":34.09,"l":33.5,"n":5333,"o":33.755,"t":"2026-10-16T13:45:00Z","v":601643,"vw":33.763458},{"c":33.65,"h":33.77,"l":33.26,"n":4659,"o":33.53,"t":"2026-10-16T14:00:00Z","v":444462,"vw":33.529645},{"c":33.08,"h":33.766,"l":32.91,"n":3176,"o":33.65,"t":"2026-10-16T14:15:00Z","v":262929,"vw":33.401588},{"c":33.06,"h":33.135,"l":32.78,"n":3761,"o":33.07,"t":"2026-10-16T14:30:00Z","v":341106,"vw":32.968038},{"c":32.59,"h":33.35,"l":32.54,"n":3827,"o":33.0709,"t":"2026-10-16T14:45:00Z","v":375827,"vw":32.974584},{"c":32.36,"h":32.615,"l":32.12,"n":3659,"o":32.6,"t":"2026-10-16T15:00:00Z","v":399580,"vw":32.386172},{"c":32.23,"h":32.39,"l":32.15,"n":3154,"o":32.345,"t":"2026-10-16T15:15:00Z","v":236599,"vw":32.293741},{"c":32.27,"h":32.3,"l":32.13,"n":2832,"o":32.23,"t":"2026-10-16T15:30:00Z","v":653606,"vw":32.215002},{"c":32.14,"h":32.444,"l":32.1,"n":3217,"o":32.27,"t":"2026-10-16T15:45:00Z","v":277690,"vw":32.263083},{"c":32.38,"h":32.38,"l":32.03,"n":2401,"o":32.14,"t":"2026-10-16T16:00:00Z","v":197833,"vw":32.135855},{"c":32.27,"h":32.39,"l":32.17,"n":2156,"o":32.37,"t":"2026-10-16T16:15:00Z","v":144034,"vw":32.276396},{"c":32.19,"h":32.26,"l":32.07,"n":1787,"o":32.26,"t":"2026-10-16T16:30:00Z","v":135838,"vw":32.125691},{"c":32.125,"h":32.23,"l":32.01,"n":2584,"o":32.2175,"t":"2026-10-16T16:45:00Z","v":219533,"vw":32.078925},{"c":31.8999,"h":32.155,"l":31.76,"n":2651,"o":32.13,"t":"2026-10-16T17:00:00Z","v":179809,"vw":31.90697},{"c":32.0259,"h":32.03,"l":31.78,"n":3101,"o":31.895,"t":"2026-10-16T17:15:00Z","v":267246,"vw":31.866849},{"c":32.01,"h":32.15,"l":31.9061,"n":3122,"o":32.0262,"t":"2026-10-16T17:30:00Z","v":278685,"vw":32.026813},{"c":31.965,"h":32.07,"l":31.96,"n":2485,"o":32.01,"t":"2026-10-16T17:45:00Z","v":170631,"vw":32.011844},{"c":31.995,"h":32.07,"l":31.91,"n":1591,"o":31.965,"t":"2026-10-16T18:00:00Z","v":89897,"vw":31.968965},{"c":31.95,"h":32.05,"l":31.875,"n":1696,"o":32.0101,"t":"2026-10-16T18:15:00Z","v":95685,"vw":31.963619},{"c":32,"h":32.105,"l":31.9101,"n":1895,"o":31.97,"t":"2026-10-16T18:30:00Z","v":151671,"vw":31.999395},{"c":31.835,"h":32.01,"l":31.775,"n":2021,"o":32,"t":"2026-10-16T18:45:00Z","v":132626,"vw":31.907323},{"c":31.685,"h":31.82,"l":31.48,"n":3034,"o":31.82,"t":"2026-10-16T19:00:00Z","v":322605,"vw":31.638184},{"c":31.89,"h":31.92,"l":31.66,"n":2779,"o":31.685,"t":"2026-10-16T19:15:00Z","v":255545,"vw":31.803323},{"c":31.62,"h":32.06,"l":31.61,"n":4103,"o":31.89,"t":"2026-10-16T19:30:00Z","v":289533,"vw":31.819355},{"c":31.8,"h":31.84,"l":31.59,"n":8375,"o":31.63,"t":"2026-10-16T19:45:00Z","v":676416,"vw":31.72657},{"c":31.81,"h":31.81,"l":31.5787,"n":245,"o":31.61,"t":"2026-10-16T20:00:00Z","v":645360,"vw":31.808905},{"c":31.79,"h":31.84,"l":31.77,"n":10,"o":31.84,"t":"2026-10-16T20:15:00Z","v":419,"vw":31.8},{"c":31.836,"h":31.84,"l":31.79,"n":46,"o":31.81,"t":"2026-10-16T20:30:00Z","v":3061,"vw":31.828047},{"c":31.7146,"h":31.8743,"l":31.7146,"n":7,"o":31.79,"t":"2026-10-16T20:45:00Z","v":564,"vw":31.80264},{"c":31.84,"h":31.9,"l":30.86,"n":242,"o":31.72,"t":"2026-10-16T21:00:00Z","v":11828,"vw":31.56238},{"c":31.72,"h":31.72,"l":31.534,"n":58,"o":31.67,"t":"2026-10-16T21:15:00Z","v":7879,"vw":31.684557},{"c":31.68,"h":31.72,"l":31.68,"n":7,"o":31.7151,"t":"2026-10-16T21:30:00Z","v":450,"vw":31.703595},{"c":31.62,"h":31.65,"l":31.62,"n":8,"o":31.65,"t":"2026-10-16T21:45:00Z","v":531,"vw":31.627557},{"c":31.57,"h":31.65,"l":31.5209,"n":26,"o":31.62,"t":"2026-10-16T22:00:00Z","v":3455,"vw":31.530797},{"c":31.5,"h":31.56,"l":31.5,"n":71,"o":31.56,"t":"2026-10-16T22:15:00Z","v":2393,"vw":31.510706},{"c":31.65,"h":31.65,"l":31.32,"n":22,"o":31.6,"t":"2026-10-16T22:30:00Z","v":5652,"vw":31.417357},{"c":31.48,"h":31.63,"l":31.48,"n":10,"o":31.63,"t":"2026-10-16T22:45:00Z","v":451,"vw":31.53137},{"c":31.3466,"h":31.55,"l":31.3466,"n":21,"o":31.44,"t":"2026-10-16T23:00:00Z","v":1495,"vw":31.514122},{"c":31.5,"h":31.5,"l":31.45,"n":7,"o":31.45,"t":"2026-10-16T23:15:00Z","v":448,"vw":31.477778},{"c":31.4,"h":31.6899,"l":31.4,"n":4,"o":31.4,"t":"2026-10-16T23:30:00Z","v":1104,"vw":31.426283},{"c":31.46,"h":31.463,"l":31.46,"n":4,"o":31.463,"t":"2026-10-16T23:45:00Z","v":959,"vw":31.461431},{"c":32.08,"h":32.45,"l":32.08,"n":127,"o":32.41,"t":"2026-10-19T08:00:00Z","v":12381,"vw":32.382264},{"c":31.99,"h":31.99,"l":31.99,"n":8,"o":31.99,"t":"2026-10-19T09:00:00Z","v":816,"vw":31.99},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-19T09:15:00Z","v":100,"vw":32.08},{"c":32.16,"h":32.16,"l":32.16,"n":11,"o":32.16,"t":"2026-10-19T09:30:00Z","v":328,"vw":32.16},{"c":32,"h":32.01,"l":32,"n":20,"o":32.01,"t":"2026-10-19T09:45:00Z","v":1420,"vw":32.002244},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-19T10:30:00Z","v":210,"vw":32},{"c":32.01,"h":32.11,"l":31.9,"n":17,"o":32.05,"t":"2026-10-19T10:45:00Z","v":1776,"vw":32.040481},{"c":31.8,"h":32,"l":31.8,"n":69,"o":31.99,"t":"2026-10-19T11:00:00Z","v":6722,"vw":31.834668},{"c":31.75,"h":32.24,"l":31.75,"n":29,"o":31.86,"t":"2026-10-19T11:15:00Z","v":3587,"vw":31.962087},{"c":32.02,"h":32.02,"l":31.75,"n":30,"o":31.75,"t":"2026-10-19T11:30:00Z","v":1530,"vw":31.862882},{"c":31.88,"h":32.0248,"l":31.82,"n":217,"o":31.9,"t":"2026-10-19T11:45:00Z","v":3689,"vw":31.868415},{"c":31.85,"h":31.99,"l":31.8,"n":77,"o":31.8563,"t":"2026-10-19T12:00:00Z","v":7329,"vw":31.889537},{"c":31.7994,"h":31.95,"l":31.76,"n":25,"o":31.855,"t":"2026-10-19T12:15:00Z","v":2514,"vw":31.831265},{"c":31.856,"h":31.96,"l":31.76,"n":48,"o":31.84,"t":"2026-10-19T12:30:00Z","v":7859,"vw":31.840074},{"c":31.8,"h":31.8,"l":31.7,"n":50,"o":31.8,"t":"2026-10-19T12:45:00Z","v":3102,"vw":31.740125},{"c":31.69,"h":31.8633,"l":31.68,"n":41,"o":31.8633,"t":"2026-10-19T13:00:00Z","v":10493,"vw":31.694118},{"c":31.55,"h":31.91,"l":31.55,"n":56,"o":31.59,"t":"2026-10-19T13:15:00Z","v":6760,"vw":31.697076},{"c":31.95,"h":33,"l":31.57,"n":2726,"o":31.9,"t":"2026-10-19T13:30:00Z","v":341220,"vw":32.298983},{"c":31.83,"h":32.03,"l":31.77,"n":3114,"o":31.935,"t":"2026-10-19T13:45:00Z","v":259260,"vw":31.912038},{"c":32.05,"h":32.13,"l":31.76,"n":1892,"o":31.82,"t":"2026-10-19T14:00:00Z","v":138246,"vw":31.930957},{"c":32.17,"h":32.17,"l":32,"n":1557,"o":32.09,"t":"2026-10-19T14:15:00Z","v":94036,"vw":32.083311},{"c":32.11,"h":32.19,"l":31.97,"n":1383,"o":32.16,"t":"2026-10-19T14:30:00Z","v":87472,"vw":32.079783},{"c":32.24,"h":32.305,"l":32.11,"n":1368,"o":32.12,"t":"2026-10-19T14:45:00Z","v":74125,"vw":32.221938},{"c":32.175,"h":32.32,"l":32.1216,"n":1343,"o":32.22,"t":"2026-10-19T15:00:00Z","v":85738,"vw":32.207156},{"c":32.39,"h":32.4,"l":32.175,"n":2472,"o":32.19,"t":"2026-10-19T15:15:00Z","v":194980,"vw":32.303651},{"c":32.725,"h":32.77,"l":32.35,"n":2225,"o":32.385,"t":"2026-10-19T15:30:00Z","v":187123,"vw":32.567898},{"c":32.6201,"h":32.725,"l":32.59,"n":1278,"o":32.725,"t":"2026-10-19T15:45:00Z","v":70645,"vw":32.663958},{"c":32.53,"h":32.63,"l":32.4,"n":1426,"o":32.63,"t":"2026-10-19T16:00:00Z","v":90126,"vw":32.525552},{"c":32.34,"h":32.515,"l":32.32,"n":1067,"o":32.51,"t":"2026-10-19T16:15:00Z","v":61245,"vw":32.39523},{"c":32.41,"h":32.41,"l":32.3007,"n":975,"o":32.34,"t":"2026-10-19T16:30:00Z","v":45161,"vw":32.34635},{"c":32.4,"h":32.44,"l":32.31,"n":1296,"o":32.42,"t":"2026-10-19T16:45:00Z","v":842481,"vw":32.378025},{"c":32.55,"h":32.56,"l":32.39,"n":1304,"o":32.39,"t":"2026-10-19T17:00:00Z","v":102502,"vw":32.462293},{"c":32.7304,"h":32.76,"l":32.53,"n":1703,"o":32.555,"t":"2026-10-19T17:15:00Z","v":206003,"vw":32.636428},{"c":32.61,"h":32.7434,"l":32.57,"n":1168,"o":32.7434,"t":"2026-10-19T17:30:00Z","v":62201,"vw":32.631544},{"c":32.51,"h":32.625,"l":32.48,"n":1473,"o":32.61,"t":"2026-10-19T17:45:00Z","v":86487,"vw":32.529077},{"c":32.4,"h":32.59,"l":32.39,"n":1298,"o":32.5001,"t":"2026-10-19T18:00:00Z","v":83556,"vw":32.507475},{"c":32.38,"h":32.43,"l":32.345,"n":1071,"o":32.41,"t":"2026-10-19T18:15:00Z","v":58850,"vw":32.389741},{"c":32.49,"h":32.49,"l":32.31,"n":1263,"o":32.38,"t":"2026-10-19T18:30:00Z","v":69739,"vw":32.403915},{"c":32.385,"h":32.53,"l":32.34,"n":1706,"o":32.495,"t":"2026-10-19T18:45:00Z","v":111667,"vw":32.458176},{"c":32.36,"h":32.46,"l":32.36,"n":1473,"o":32.39,"t":"2026-10-19T19:00:00Z","v":91949,"vw":32.409759},{"c":32.42,"h":32.54,"l":32.35,"n":2238,"o":32.355,"t":"2026-10-19T19:15:00Z","v":138560,"vw":32.453058},{"c":32.67,"h":32.72,"l":32.425,"n":2662,"o":32.43,"t":"2026-10-19T19:30:00Z","v":187990,"vw":32.624101},{"c":32.51,"h":32.66,"l":32.45,"n":6217,"o":32.66,"t":"2026-10-19T19:45:00Z","v":505884,"vw":32.545999},{"c":32.54,"h":32.54,"l":32.5,"n":64,"o":32.5,"t":"2026-10-19T20:00:00Z","v":2060201,"vw":32.500006},{"c":32.62,"h":32.62,"l":32.61,"n":5,"o":32.61,"t":"2026-10-19T20:15:00Z","v":503,"vw":32.61334},{"c":32.55,"h":32.63,"l":32,"n":31,"o":32.54,"t":"2026-10-19T20:30:00Z","v":2626,"vw":32.527606},{"c":32.63,"h":32.63,"l":32.54,"n":3,"o":32.54,"t":"2026-10-19T20:45:00Z","v":1649,"vw":32.618211},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-19T21:00:00Z","v":333,"vw":32.54},{"c":32.644,"h":32.644,"l":32.63,"n":2,"o":32.63,"t":"2026-10-19T21:30:00Z","v":200,"vw":32.637},{"c":32.66,"h":32.66,"l":32.58,"n":3,"o":32.58,"t":"2026-10-19T21:45:00Z","v":230,"vw":32.619024},{"c":32.62,"h":32.62,"l":32.62,"n":3,"o":32.62,"t":"2026-10-19T22:00:00Z","v":260,"vw":32.62},{"c":32.6,"h":32.6,"l":32.6,"n":12,"o":32.6,"t":"2026-10-19T22:30:00Z","v":2408,"vw":32.6},{"c":32.56,"h":32.56,"l":32.56,"n":4,"o":32.56,"t":"2026-10-19T22:45:00Z","v":560,"vw":32.56},{"c":32.55,"h":32.62,"l":32.55,"n":6,"o":32.55,"t":"2026-10-19T23:00:00Z","v":622,"vw":32.563752},{"c":32.54,"h":32.6076,"l":32.54,"n":7,"o":32.6076,"t":"2026-10-19T23:15:00Z","v":708,"vw":32.588286},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-19T23:45:00Z","v":230,"vw":32.54}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2605914515891518,"strike":41.88170968216964,"iv":1.8527652331449898,"gamma":0.029680580594095583,"theta":-0.14671957030387414,"vega":0.005631448143869567,"rho":0.00028982703277076786,"breakevenPct":29.5092229064499},{"delta":0.15,"premium":0.22905649742379441,"strike":36.17514124834336,"iv":1.0040969300373368,"gamma":0.08222535826244978,"theta":-0.10952665436487968,"vega":0.007152167716221464,"rho":0.00048385652226765426,"breakevenPct":11.875223557981407},{"delta":0.2,"premium":0.24894822006472497,"strike":34.63025889967638,"iv":0.7760988673139159,"gamma":0.12157702265372168,"theta":-0.10712152103559872,"vega":0.0081831715210356,"rho":0.0006668161834861463,"breakevenPct":7.1887127220070655},{"delta":0.25,"premium":0.32395306859205775,"strike":34.19404332129964,"iv":0.7612620938628158,"gamma":0.14123519855595668,"theta":-0.11921317689530686,"vega":0.009334296028880865,"rho":0.0008112917637265516,"breakevenPct":6.078661308825123},{"delta":0.3,"premium":0.41386998784933166,"strike":33.82685297691373,"iv":0.7569227217496962,"gamma":0.1546325637910085,"theta":-0.12968736330498176,"vega":0.010215552855407047,"rho":0.0009516185692724004,"breakevenPct":5.226561047212847},{"delta":0.35,"premium":0.5171506682867557,"strike":33.52308626974484,"iv":0.7720503037667071,"gamma":0.1624089914945322,"theta":-0.1415950182260024,"vega":0.010944592952612393,"rho":0.001089632937024561,"breakevenPct":4.610439268689586},{"delta":0.4,"premium":0.6151889168765744,"strike":33.20906801007557,"iv":0.758769773299748,"gamma":0.1718443324937028,"theta":-0.1446528967254408,"vega":0.01134911838790932,"rho":0.0012264168731750936,"breakevenPct":3.9467022954890627},{"delta":0.45,"premium":0.7305685618729097,"strike":32.90635451505017,"iv":0.7555170568561873,"gamma":0.17698260869565216,"theta":-0.14797926421404684,"vega":0.011618729096989966,"rho":0.0013612132694030838,"breakevenPct":3.370999007139146},{"delta":0.5,"premium":0.8810702341137122,"strike":32.62764771460424,"iv":0.776698773690078,"gamma":0.17335942028985507,"theta":-0.1532746934225195,"vega":0.011674470457079153,"rho":0.0014922819071999116,"breakevenPct":2.9770066033126974},{"delta":0.55,"premium":0.9966266944734098,"strike":32.35870698644421,"iv":0.7604303441084462,"gamma":0.17574098018769552,"theta":-0.149059228362878,"vega":0.011558706986444213,"rho":0.0016267950923958485,"breakevenPct":2.505635159550172},{"delta":0.6,"premium":1.0826538060479665,"strike":32.098018769551615,"iv":0.7125158498435871,"gamma":0.18319666319082376,"theta":-0.13680688216892598,"vega":0.011298018769551617,"rho":0.0017642189836965675,"breakevenPct":1.9688769993840998},{"delta":0.65,"premium":1.288095890410959,"strike":31.786301369863015,"iv":0.7296320547945205,"gamma":0.17215232876712327,"theta":-0.1340805479452055,"vega":0.010858082191780822,"rho":0.0018914743335965987,"breakevenPct":1.6422779971541976},{"delta":0.7,"premium":1.5676888217522658,"strike":31.4380664652568,"iv":0.7810353474320241,"gamma":0.1507262839879154,"theta":-0.13542326283987915,"vega":0.010251359516616314,"rho":0.0020127336498029836,"breakevenPct":1.4313315519639436},{"delta":0.75,"premium":1.858474320241692,"strike":31.060422960725077,"iv":0.8074703927492447,"gamma":0.1332036253776435,"theta":-0.12824803625377643,"vega":0.00934501510574018,"rho":0.0021346615841785796,"breakevenPct":1.1644046741449587},{"delta":0.8,"premium":3.674708737864079,"strike":29.36893203883495,"iv":1.441781553398059,"gamma":0.07151844660194168,"theta":-0.1980514563106797,"vega":0.008221359223300969,"rho":0.0021118724859919826,"breakevenPct":1.5477589941580598},{"delta":0.85,"premium":5.150264072401438,"strike":27.812837315512674,"iv":1.6895339680085675,"gamma":0.06502657183254079,"theta":-0.1750888065241933,"vega":0.007163388812024979,"rho":0.002159351641281221,"breakevenPct":1.3002501165154055},{"delta":0.9,"premium":2.9047764227642285,"strike":29.758130081300813,"iv":0.7906146341463416,"gamma":0.07541219512195119,"theta":-0.07061382113821137,"vega":0.005164634146341462,"rho":0.0025042510031976655,"breakevenPct":0.37770898606342745}],"put":[{"delta":0.1,"premium":0.2155472612189078,"strike":27.855621910248736,"iv":1.3092118632202556,"gamma":0.042314237688806315,"theta":-0.10448822264825497,"vega":0.005624832566075358,"rho":-0.00033943226965455007,"breakevenPct":15.058160267271578},{"delta":0.15,"premium":0.22696969696969693,"strike":29.87121212121212,"iv":0.9505636363636364,"gamma":0.08295,"theta":-0.10808636363636363,"vega":0.006865151515151514,"rho":-0.0005642322173333075,"breakevenPct":8.899070607736865},{"delta":0.2,"premium":0.26740766073871414,"strike":30.749658002735977,"iv":0.7743789329685362,"gamma":0.12128481532147743,"theta":-0.1051812585499316,"vega":0.008198768809849521,"rho":-0.0007246672856007351,"breakevenPct":6.323754326990581},{"delta":0.25,"premium":0.3642426187419769,"strike":31.086007702182286,"iv":0.7933435173299102,"gamma":0.13516944801026956,"theta":-0.1225811296534018,"vega":0.009340821566110399,"rho":-0.0008871700453966715,"breakevenPct":5.587691814873054},{"delta":0.3,"premium":0.47335686777920405,"strike":31.406931964056483,"iv":0.8065655969191271,"gamma":0.14550320924261873,"theta":-0.13631668806161745,"vega":0.010239409499358152,"rho":-0.001047825549986187,"breakevenPct":4.936769833198279},{"delta":0.35,"premium":0.5844437340153452,"strike":31.7269820971867,"iv":0.8041352941176471,"gamma":0.15535485933503834,"theta":-0.14429488491048595,"vega":0.01086317135549872,"rho":-0.0012069266039260176,"breakevenPct":4.294596302485074},{"delta":0.4,"premium":0.6778554641598119,"strike":32.04289071680376,"iv":0.7778653349001174,"gamma":0.1695961222091657,"theta":-0.1458746180963572,"vega":0.01134289071680376,"rho":-0.0013635094403869725,"breakevenPct":3.610832044732792},{"delta":0.45,"premium":0.6631668625146886,"strike":32.33666274970623,"iv":0.6495457109283196,"gamma":0.2106654524089307,"theta":-0.12378296122209165,"vega":0.011636662749706228,"rho":-0.0015090762558346083,"breakevenPct":2.662889098981132},{"delta":0.5,"premium":0.7755429864253394,"strike":32.62556561085973,"iv":0.622147963800905,"gamma":0.21933619909502264,"theta":-0.11956131221719457,"vega":0.011749773755656109,"rho":-0.001666036346294666,"breakevenPct":2.1203975893227143},{"delta":0.55,"premium":1.0470361990950228,"strike":32.908371040723985,"iv":0.7211298642533936,"gamma":0.18743574660633483,"theta":-0.13771742081447966,"vega":0.011636651583710406,"rho":-0.0018372636910495583,"breakevenPct":2.085633553690969},{"delta":0.6,"premium":1.3462499999999995,"strike":33.25451807228916,"iv":0.7983006024096384,"gamma":0.1641704819277109,"theta":-0.14869036144578313,"vega":0.011345481927710843,"rho":-0.0020117366725149405,"breakevenPct":1.9414011300271783},{"delta":0.65,"premium":1.6175093867334167,"strike":33.60888610763454,"iv":0.8337206508135169,"gamma":0.1499360450563204,"theta":-0.14893967459324156,"vega":0.010882227784730913,"rho":-0.00218452597493347,"breakevenPct":1.685996555313071},{"delta":0.7,"premium":1.8115018773466829,"strike":33.92177722152691,"iv":0.8105041301627034,"gamma":0.1448672090112641,"theta":-0.13554793491864833,"vega":0.010256445556946183,"rho":-0.002351246281351708,"breakevenPct":1.3206043510134409},{"delta":0.75,"premium":2.7357352941176467,"strike":34.88235294117647,"iv":1.0008470588235294,"gamma":0.11399705882352942,"theta":-0.1489205882352941,"vega":0.009305882352941176,"rho":-0.002590591737454253,"breakevenPct":1.2089193390939605},{"delta":0.8,"premium":4.803971802638049,"strike":36.9015011070628,"iv":1.4487373727271755,"gamma":0.06822382838884894,"theta":-0.1900372134848263,"vega":0.008402105534103452,"rho":-0.002956144406964992,"breakevenPct":1.3597747251851624},{"delta":0.85,"premium":2.8665192211102735,"strike":35.24037458142598,"iv":0.7969419009520067,"gamma":0.10392856299638423,"theta":-0.08754108873152014,"vega":0.0069160457109859064,"rho":-0.002911374848503458,"breakevenPct":0.5105858625823494},{"delta":0.9,"premium":6.91050238370212,"strike":39.27535729930541,"iv":1.357711510388827,"gamma":0.04072551688503177,"theta":-0.0989799593333457,"vega":0.005540119854533202,"rho":-0.0035257879684882556,"breakevenPct":0.5382454959947822}]},"raw":{"call":[{"delta":0.1,"premium":0.2605914515891518,"strike":41.88170968216964,"iv":1.8527652331449898,"gamma":0.029680580594095583,"theta":-0.14671957030387414,"vega":0.005631448143869567,"rho":0.00028982703277076786,"breakevenPct":29.5092229064499},{"delta":0.15,"premium":0.22905649742379441,"strike":36.17514124834336,"iv":1.0040969300373368,"gamma":0.08222535826244978,"theta":-0.10952665436487968,"vega":0.007152167716221464,"rho":0.00048385652226765426,"breakevenPct":11.875223557981407},{"delta":0.2,"premium":0.24894822006472497,"strike":34.63025889967638,"iv":0.7760988673139159,"gamma":0.12157702265372168,"theta":-0.10712152103559872,"vega":0.0081831715210356,"rho":0.0006668161834861463,"breakevenPct":7.1887127220070655},{"delta":0.25,"premium":0.32395306859205775,"strike":34.19404332129964,"iv":0.7612620938628158,"gamma":0.14123519855595668,"theta":-0.11921317689530686,"vega":0.009334296028880865,"rho":0.0008112917637265516,"breakevenPct":6.078661308825123},{"delta":0.3,"premium":0.41386998784933166,"strike":33.82685297691373,"iv":0.7569227217496962,"gamma":0.1546325637910085,"theta":-0.12968736330498176,"vega":0.010215552855407047,"rho":0.0009516185692724004,"breakevenPct":5.226561047212847},{"delta":0.35,"premium":0.5171506682867557,"strike":33.52308626974484,"iv":0.7720503037667071,"gamma":0.1624089914945322,"theta":-0.1415950182260024,"vega":0.010944592952612393,"rho":0.001089632937024561,"breakevenPct":4.610439268689586},{"delta":0.4,"premium":0.6151889168765744,"strike":33.20906801007557,"iv":0.758769773299748,"gamma":0.1718443324937028,"theta":-0.1446528967254408,"vega":0.01134911838790932,"rho":0.0012264168731750936,"breakevenPct":3.9467022954890627},{"delta":0.45,"premium":0.7305685618729097,"strike":32.90635451505017,"iv":0.7555170568561873,"gamma":0.17698260869565216,"theta":-0.14797926421404684,"vega":0.011618729096989966,"rho":0.0013612132694030838,"breakevenPct":3.370999007139146},{"delta":0.5,"premium":0.8810702341137122,"strike":32.62764771460424,"iv":0.776698773690078,"gamma":0.17335942028985507,"theta":-0.1532746934225195,"vega":0.011674470457079153,"rho":0.0014922819071999116,"breakevenPct":2.9770066033126974},{"delta":0.55,"premium":0.9966266944734098,"strike":32.35870698644421,"iv":0.7604303441084462,"gamma":0.17574098018769552,"theta":-0.149059228362878,"vega":0.011558706986444213,"rho":0.0016267950923958485,"breakevenPct":2.505635159550172},{"delta":0.6,"premium":1.0826538060479665,"strike":32.098018769551615,"iv":0.7125158498435871,"gamma":0.18319666319082376,"theta":-0.13680688216892598,"vega":0.011298018769551617,"rho":0.0017642189836965675,"breakevenPct":1.9688769993840998},{"delta":0.65,"premium":1.288095890410959,"strike":31.786301369863015,"iv":0.7296320547945205,"gamma":0.17215232876712327,"theta":-0.1340805479452055,"vega":0.010858082191780822,"rho":0.0018914743335965987,"breakevenPct":1.6422779971541976},{"delta":0.7,"premium":1.5676888217522658,"strike":31.4380664652568,"iv":0.7810353474320241,"gamma":0.1507262839879154,"theta":-0.13542326283987915,"vega":0.010251359516616314,"rho":0.0020127336498029836,"breakevenPct":1.4313315519639436},{"delta":0.75,"premium":1.858474320241692,"strike":31.060422960725077,"iv":0.8074703927492447,"gamma":0.1332036253776435,"theta":-0.12824803625377643,"vega":0.00934501510574018,"rho":0.0021346615841785796,"breakevenPct":1.1644046741449587},{"delta":0.8,"premium":3.674708737864079,"strike":29.36893203883495,"iv":1.441781553398059,"gamma":0.07151844660194168,"theta":-0.1980514563106797,"vega":0.008221359223300969,"rho":0.0021118724859919826,"breakevenPct":1.5477589941580598},{"delta":0.85,"premium":5.150264072401438,"strike":27.812837315512674,"iv":1.6895339680085675,"gamma":0.06502657183254079,"theta":-0.1750888065241933,"vega":0.007163388812024979,"rho":0.002159351641281221,"breakevenPct":1.3002501165154055},{"delta":0.9,"premium":2.9047764227642285,"strike":29.758130081300813,"iv":0.7906146341463416,"gamma":0.07541219512195119,"theta":-0.07061382113821137,"vega":0.005164634146341462,"rho":0.0025042510031976655,"breakevenPct":0.37770898606342745}],"put":[{"delta":0.1,"premium":0.2155472612189078,"strike":27.855621910248736,"iv":1.3092118632202556,"gamma":0.042314237688806315,"theta":-0.10448822264825497,"vega":0.005624832566075358,"rho":-0.00033943226965455007,"breakevenPct":15.058160267271578},{"delta":0.15,"premium":0.22696969696969693,"strike":29.87121212121212,"iv":0.9505636363636364,"gamma":0.08295,"theta":-0.10808636363636363,"vega":0.006865151515151514,"rho":-0.0005642322173333075,"breakevenPct":8.899070607736865},{"delta":0.2,"premium":0.26740766073871414,"strike":30.749658002735977,"iv":0.7743789329685362,"gamma":0.12128481532147743,"theta":-0.1051812585499316,"vega":0.008198768809849521,"rho":-0.0007246672856007351,"breakevenPct":6.323754326990581},{"delta":0.25,"premium":0.3642426187419769,"strike":31.086007702182286,"iv":0.7933435173299102,"gamma":0.13516944801026956,"theta":-0.1225811296534018,"vega":0.009340821566110399,"rho":-0.0008871700453966715,"breakevenPct":5.587691814873054},{"delta":0.3,"premium":0.47335686777920405,"strike":31.406931964056483,"iv":0.8065655969191271,"gamma":0.14550320924261873,"theta":-0.13631668806161745,"vega":0.010239409499358152,"rho":-0.001047825549986187,"breakevenPct":4.936769833198279},{"delta":0.35,"premium":0.5844437340153452,"strike":31.7269820971867,"iv":0.8041352941176471,"gamma":0.15535485933503834,"theta":-0.14429488491048595,"vega":0.01086317135549872,"rho":-0.0012069266039260176,"breakevenPct":4.294596302485074},{"delta":0.4,"premium":0.6778554641598119,"strike":32.04289071680376,"iv":0.7778653349001174,"gamma":0.1695961222091657,"theta":-0.1458746180963572,"vega":0.01134289071680376,"rho":-0.0013635094403869725,"breakevenPct":3.610832044732792},{"delta":0.45,"premium":0.6631668625146886,"strike":32.33666274970623,"iv":0.6495457109283196,"gamma":0.2106654524089307,"theta":-0.12378296122209165,"vega":0.011636662749706228,"rho":-0.0015090762558346083,"breakevenPct":2.662889098981132},{"delta":0.5,"premium":0.7755429864253394,"strike":32.62556561085973,"iv":0.622147963800905,"gamma":0.21933619909502264,"theta":-0.11956131221719457,"vega":0.011749773755656109,"rho":-0.001666036346294666,"breakevenPct":2.1203975893227143},{"delta":0.55,"premium":1.0470361990950228,"strike":32.908371040723985,"iv":0.7211298642533936,"gamma":0.18743574660633483,"theta":-0.13771742081447966,"vega":0.011636651583710406,"rho":-0.0018372636910495583,"breakevenPct":2.085633553690969},{"delta":0.6,"premium":1.3462499999999995,"strike":33.25451807228916,"iv":0.7983006024096384,"gamma":0.1641704819277109,"theta":-0.14869036144578313,"vega":0.011345481927710843,"rho":-0.0020117366725149405,"breakevenPct":1.9414011300271783},{"delta":0.65,"premium":1.6175093867334167,"strike":33.60888610763454,"iv":0.8337206508135169,"gamma":0.1499360450563204,"theta":-0.14893967459324156,"vega":0.010882227784730913,"rho":-0.00218452597493347,"breakevenPct":1.685996555313071},{"delta":0.7,"premium":1.8115018773466829,"strike":33.92177722152691,"iv":0.8105041301627034,"gamma":0.1448672090112641,"theta":-0.13554793491864833,"vega":0.010256445556946183,"rho":-0.002351246281351708,"breakevenPct":1.3206043510134409},{"delta":0.75,"premium":2.7357352941176467,"strike":34.88235294117647,"iv":1.0008470588235294,"gamma":0.11399705882352942,"theta":-0.1489205882352941,"vega":0.009305882352941176,"rho":-0.002590591737454253,"breakevenPct":1.2089193390939605},{"delta":0.8,"premium":4.803971802638049,"strike":36.9015011070628,"iv":1.4487373727271755,"gamma":0.06822382838884894,"theta":-0.1900372134848263,"vega":0.008402105534103452,"rho":-0.002956144406964992,"breakevenPct":1.3597747251851624},{"delta":0.85,"premium":2.8665192211102735,"strike":35.24037458142598,"iv":0.7969419009520067,"gamma":0.10392856299638423,"theta":-0.08754108873152014,"vega":0.0069160457109859064,"rho":-0.002911374848503458,"breakevenPct":0.5105858625823494},{"delta":0.9,"premium":6.91050238370212,"strike":39.27535729930541,"iv":1.357711510388827,"gamma":0.04072551688503177,"theta":-0.0989799593333457,"vega":0.005540119854533202,"rho":-0.0035257879684882556,"breakevenPct":0.5382454959947822}]}},"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"}}