{"symbol":"BIRK","url":"https://intraalpha.com/companies/BIRK","capturedAt":"2026-10-22T15:51:40.769Z","state":"ready","quote":{"symbol":"BIRK","last_price":33.39,"prev_close":32.32,"regular_close":33.39,"change":1.07,"change_pct":3.3106,"regular_change":1.07,"regular_change_pct":3.3106,"extended_change":0,"extended_change_pct":0,"bid":33.36,"ask":33.4,"bid_size":100,"ask_size":100,"volume":360144,"vwap":32.79679,"open":31.73,"high":33.39,"low":31.58,"close":33.39,"trade_count":6079,"last_trade_at":"2026-10-22T15:51:10.451247102Z","last_quote_at":"2026-10-22T15:51:30.528096617Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:51:31.80119241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BIRK","fetched_at":"2026-10-22T15:51:39.901366+00:00","name":"Birkenstock Holding plc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Birkenstock Holding plc manufactures and sells footwear products. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":5336879000,"ebitda":647586000,"pe_ratio":15.39,"peg_ratio":0.888,"book_value":17.68,"dividend_per_share":null,"dividend_yield":null,"eps":2.1,"revenue_ttm":2266099000,"gross_profit_ttm":1302653000,"profit_margin":0.148,"operating_margin_ttm":0.29,"return_on_assets_ttm":0.0671,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":-0.13,"quarterly_revenue_growth":0.133,"analyst_target_price":49.59,"analyst_number":5,"beta":1.3,"fifty_two_week_high":50.73,"fifty_two_week_low":29.93,"fifty_day_ma":33.75,"two_hundred_day_ma":38.53,"shares_outstanding":165126000,"forward_pe":11.55,"price_to_sales":2.355,"price_to_book":1.615,"ev_to_revenue":2.543,"ev_to_ebitda":8.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:51:39.901366+00:00"},"optionObservedAt":"2026-10-22T15:49:01.123Z","bars":[{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-15T08:00:00Z","v":129,"vw":33.9},{"c":34.2,"h":34.2,"l":34.2,"n":4,"o":34.2,"t":"2026-10-15T08:10:00Z","v":301,"vw":34.2},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-15T10:45:00Z","v":138,"vw":34.05},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-15T10:50:00Z","v":259,"vw":34.05},{"c":34.05,"h":34.05,"l":34.05,"n":4,"o":34.05,"t":"2026-10-15T10:55:00Z","v":405,"vw":34.05},{"c":34.07,"h":34.07,"l":34.05,"n":7,"o":34.05,"t":"2026-10-15T11:00:00Z","v":969,"vw":34.062852},{"c":33.99,"h":34.05,"l":33.99,"n":13,"o":34.05,"t":"2026-10-15T12:45:00Z","v":1133,"vw":34.013333},{"c":34,"h":34,"l":33.99,"n":2,"o":33.99,"t":"2026-10-15T12:55:00Z","v":733,"vw":33.998186},{"c":34.365,"h":34.6,"l":34.065,"n":199,"o":34.1,"t":"2026-10-15T13:30:00Z","v":37297,"vw":34.288202},{"c":34.49,"h":34.58,"l":34.3,"n":191,"o":34.45,"t":"2026-10-15T13:35:00Z","v":11061,"vw":34.428565},{"c":34.4213,"h":34.68,"l":34.4213,"n":206,"o":34.57,"t":"2026-10-15T13:40:00Z","v":25626,"vw":34.527017},{"c":34.405,"h":34.54,"l":34.23,"n":392,"o":34.465,"t":"2026-10-15T13:45:00Z","v":57669,"vw":34.36392},{"c":34.425,"h":34.56,"l":34.4,"n":123,"o":34.43,"t":"2026-10-15T13:50:00Z","v":5041,"vw":34.463008},{"c":34.55,"h":34.71,"l":34.4,"n":213,"o":34.415,"t":"2026-10-15T13:55:00Z","v":19588,"vw":34.559711},{"c":34.44,"h":34.685,"l":34.44,"n":248,"o":34.57,"t":"2026-10-15T14:00:00Z","v":12684,"vw":34.588281},{"c":34.4801,"h":34.645,"l":34.47,"n":116,"o":34.49,"t":"2026-10-15T14:05:00Z","v":3499,"vw":34.543541},{"c":34.66,"h":34.66,"l":34.54,"n":185,"o":34.6,"t":"2026-10-15T14:10:00Z","v":5312,"vw":34.590841},{"c":34.65,"h":34.78,"l":34.62,"n":250,"o":34.71,"t":"2026-10-15T14:15:00Z","v":8788,"vw":34.691422},{"c":34.74,"h":34.81,"l":34.68,"n":374,"o":34.68,"t":"2026-10-15T14:20:00Z","v":18313,"vw":34.760137},{"c":34.83,"h":34.84,"l":34.72,"n":183,"o":34.72,"t":"2026-10-15T14:25:00Z","v":6349,"vw":34.763576},{"c":34.78,"h":34.9,"l":34.78,"n":328,"o":34.8,"t":"2026-10-15T14:30:00Z","v":13367,"vw":34.838717},{"c":34.655,"h":34.76,"l":34.62,"n":253,"o":34.75,"t":"2026-10-15T14:35:00Z","v":11931,"vw":34.694375},{"c":34.84,"h":34.93,"l":34.63,"n":387,"o":34.63,"t":"2026-10-15T14:40:00Z","v":21426,"vw":34.808371},{"c":34.8,"h":34.93,"l":34.78,"n":223,"o":34.84,"t":"2026-10-15T14:45:00Z","v":10994,"vw":34.850085},{"c":35.0021,"h":35.01,"l":34.795,"n":443,"o":34.8,"t":"2026-10-15T14:50:00Z","v":21436,"vw":34.957681},{"c":34.95,"h":35.04,"l":34.9025,"n":308,"o":34.99,"t":"2026-10-15T14:55:00Z","v":14117,"vw":34.978357},{"c":35.22,"h":35.28,"l":34.96,"n":358,"o":34.96,"t":"2026-10-15T15:00:00Z","v":25247,"vw":35.162148},{"c":35.195,"h":35.3,"l":35.17,"n":335,"o":35.22,"t":"2026-10-15T15:05:00Z","v":23099,"vw":35.243199},{"c":35.34,"h":35.375,"l":35.22,"n":228,"o":35.22,"t":"2026-10-15T15:10:00Z","v":10395,"vw":35.300043},{"c":35.45,"h":35.5,"l":35.33,"n":276,"o":35.34,"t":"2026-10-15T15:15:00Z","v":16143,"vw":35.396075},{"c":35.4725,"h":35.52,"l":35.44,"n":233,"o":35.44,"t":"2026-10-15T15:20:00Z","v":10077,"vw":35.483249},{"c":35.4401,"h":35.49,"l":35.4129,"n":212,"o":35.45,"t":"2026-10-15T15:25:00Z","v":14215,"vw":35.449006},{"c":35.4175,"h":35.48,"l":35.37,"n":206,"o":35.48,"t":"2026-10-15T15:30:00Z","v":5676,"vw":35.425557},{"c":35.385,"h":35.46,"l":35.325,"n":274,"o":35.415,"t":"2026-10-15T15:35:00Z","v":7885,"vw":35.385494},{"c":35.405,"h":35.4499,"l":35.38,"n":240,"o":35.4,"t":"2026-10-15T15:40:00Z","v":12543,"vw":35.421209},{"c":35.3787,"h":35.45,"l":35.31,"n":306,"o":35.43,"t":"2026-10-15T15:45:00Z","v":14974,"vw":35.420334},{"c":35.31,"h":35.42,"l":35.31,"n":220,"o":35.32,"t":"2026-10-15T15:50:00Z","v":7793,"vw":35.381221},{"c":35.3901,"h":35.4,"l":35.33,"n":181,"o":35.38,"t":"2026-10-15T15:55:00Z","v":14257,"vw":35.390671},{"c":35.37,"h":35.415,"l":35.35,"n":154,"o":35.405,"t":"2026-10-15T16:00:00Z","v":4300,"vw":35.37261},{"c":35.3301,"h":35.375,"l":35.3301,"n":139,"o":35.35,"t":"2026-10-15T16:05:00Z","v":3171,"vw":35.346946},{"c":35.45,"h":35.46,"l":35.32,"n":294,"o":35.32,"t":"2026-10-15T16:10:00Z","v":10376,"vw":35.39356},{"c":35.46,"h":35.52,"l":35.41,"n":362,"o":35.48,"t":"2026-10-15T16:15:00Z","v":14145,"vw":35.483958},{"c":35.43,"h":35.5,"l":35.4105,"n":169,"o":35.48,"t":"2026-10-15T16:20:00Z","v":11406,"vw":35.468061},{"c":35.44,"h":35.45,"l":35.38,"n":191,"o":35.45,"t":"2026-10-15T16:25:00Z","v":7806,"vw":35.410602},{"c":35.3598,"h":35.43,"l":35.3598,"n":147,"o":35.43,"t":"2026-10-15T16:30:00Z","v":5711,"vw":35.407858},{"c":35.3429,"h":35.4,"l":35.33,"n":149,"o":35.375,"t":"2026-10-15T16:35:00Z","v":4690,"vw":35.374674},{"c":35.39,"h":35.39,"l":35.3423,"n":130,"o":35.365,"t":"2026-10-15T16:40:00Z","v":5185,"vw":35.35946},{"c":35.52,"h":35.58,"l":35.39,"n":294,"o":35.39,"t":"2026-10-15T16:45:00Z","v":16382,"vw":35.474405},{"c":35.48,"h":35.51,"l":35.45,"n":111,"o":35.5,"t":"2026-10-15T16:50:00Z","v":3232,"vw":35.482511},{"c":35.52,"h":35.53,"l":35.461222,"n":183,"o":35.461222,"t":"2026-10-15T16:55:00Z","v":5751,"vw":35.492549},{"c":35.42,"h":35.51,"l":35.37,"n":323,"o":35.51,"t":"2026-10-15T17:00:00Z","v":24527,"vw":35.425575},{"c":35.32,"h":35.44,"l":35.32,"n":163,"o":35.42,"t":"2026-10-15T17:05:00Z","v":5730,"vw":35.379807},{"c":35.365,"h":35.39,"l":35.345,"n":138,"o":35.36,"t":"2026-10-15T17:10:00Z","v":2607,"vw":35.363556},{"c":35.44,"h":35.44,"l":35.35,"n":154,"o":35.37,"t":"2026-10-15T17:15:00Z","v":6425,"vw":35.392618},{"c":35.4,"h":35.46,"l":35.36,"n":240,"o":35.44,"t":"2026-10-15T17:20:00Z","v":15058,"vw":35.411171},{"c":35.42,"h":35.42,"l":35.365,"n":242,"o":35.41,"t":"2026-10-15T17:25:00Z","v":5237,"vw":35.3897},{"c":35.43,"h":35.45,"l":35.41,"n":68,"o":35.41,"t":"2026-10-15T17:30:00Z","v":2650,"vw":35.424172},{"c":35.46,"h":35.46,"l":35.41,"n":162,"o":35.425,"t":"2026-10-15T17:35:00Z","v":5355,"vw":35.429485},{"c":35.495,"h":35.495,"l":35.44,"n":181,"o":35.46,"t":"2026-10-15T17:40:00Z","v":6018,"vw":35.459273},{"c":35.48,"h":35.52,"l":35.47,"n":132,"o":35.495,"t":"2026-10-15T17:45:00Z","v":6776,"vw":35.492684},{"c":35.56,"h":35.56,"l":35.46,"n":293,"o":35.48,"t":"2026-10-15T17:50:00Z","v":10046,"vw":35.501152},{"c":35.685,"h":35.685,"l":35.54,"n":338,"o":35.54,"t":"2026-10-15T17:55:00Z","v":13873,"vw":35.64432},{"c":35.615,"h":35.685,"l":35.61,"n":222,"o":35.685,"t":"2026-10-15T18:00:00Z","v":8148,"vw":35.637201},{"c":35.6,"h":35.63,"l":35.5218,"n":195,"o":35.615,"t":"2026-10-15T18:05:00Z","v":14412,"vw":35.556666},{"c":35.54,"h":35.59,"l":35.54,"n":224,"o":35.59,"t":"2026-10-15T18:10:00Z","v":7029,"vw":35.559795},{"c":35.63,"h":35.63,"l":35.54,"n":271,"o":35.56,"t":"2026-10-15T18:15:00Z","v":11310,"vw":35.593781},{"c":35.59,"h":35.63,"l":35.56,"n":291,"o":35.605,"t":"2026-10-15T18:20:00Z","v":13530,"vw":35.587432},{"c":35.55,"h":35.62,"l":35.55,"n":268,"o":35.59,"t":"2026-10-15T18:25:00Z","v":9787,"vw":35.577021},{"c":35.43,"h":35.54,"l":35.425,"n":453,"o":35.525,"t":"2026-10-15T18:30:00Z","v":29277,"vw":35.491099},{"c":35.56,"h":35.59,"l":35.42,"n":427,"o":35.42,"t":"2026-10-15T18:35:00Z","v":28396,"vw":35.518573},{"c":35.55,"h":35.59,"l":35.535,"n":281,"o":35.57,"t":"2026-10-15T18:40:00Z","v":11812,"vw":35.557254},{"c":35.52,"h":35.57,"l":35.51,"n":377,"o":35.55,"t":"2026-10-15T18:45:00Z","v":22375,"vw":35.530415},{"c":35.63,"h":35.63,"l":35.53,"n":287,"o":35.53,"t":"2026-10-15T18:50:00Z","v":11213,"vw":35.559451},{"c":35.64,"h":35.65,"l":35.61,"n":301,"o":35.62,"t":"2026-10-15T18:55:00Z","v":13293,"vw":35.630286},{"c":35.7,"h":35.72,"l":35.64,"n":284,"o":35.64,"t":"2026-10-15T19:00:00Z","v":12863,"vw":35.685692},{"c":35.735,"h":35.77,"l":35.685,"n":445,"o":35.6875,"t":"2026-10-15T19:05:00Z","v":27616,"vw":35.736584},{"c":35.815,"h":35.82,"l":35.71,"n":416,"o":35.75,"t":"2026-10-15T19:10:00Z","v":22421,"vw":35.764882},{"c":35.795,"h":35.85,"l":35.78,"n":319,"o":35.84,"t":"2026-10-15T19:15:00Z","v":17126,"vw":35.806557},{"c":35.92,"h":35.92,"l":35.795,"n":391,"o":35.795,"t":"2026-10-15T19:20:00Z","v":24358,"vw":35.88194},{"c":35.9,"h":35.96,"l":35.84,"n":596,"o":35.92,"t":"2026-10-15T19:25:00Z","v":35461,"vw":35.908041},{"c":35.96,"h":35.97,"l":35.9,"n":440,"o":35.9,"t":"2026-10-15T19:30:00Z","v":27876,"vw":35.943662},{"c":35.955,"h":36.005,"l":35.92,"n":562,"o":35.96,"t":"2026-10-15T19:35:00Z","v":46267,"vw":35.976483},{"c":35.92,"h":35.97,"l":35.895,"n":621,"o":35.955,"t":"2026-10-15T19:40:00Z","v":37148,"vw":35.929305},{"c":35.78,"h":35.93,"l":35.77,"n":857,"o":35.91,"t":"2026-10-15T19:45:00Z","v":65295,"vw":35.849668},{"c":35.72,"h":35.77,"l":35.67,"n":929,"o":35.77,"t":"2026-10-15T19:50:00Z","v":60697,"vw":35.72059},{"c":35.9,"h":35.91,"l":35.64,"n":3324,"o":35.72,"t":"2026-10-15T19:55:00Z","v":312954,"vw":35.789429},{"c":35.89,"h":35.89,"l":35.89,"n":39,"o":35.89,"t":"2026-10-15T20:00:00Z","v":356278,"vw":35.89},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-15T20:40:00Z","v":203,"vw":35.89},{"c":35.8513,"h":35.8513,"l":35.8513,"n":1,"o":35.8513,"t":"2026-10-15T22:20:00Z","v":100,"vw":35.8513},{"c":35.8517,"h":35.8517,"l":35.8517,"n":1,"o":35.8517,"t":"2026-10-15T22:45:00Z","v":250,"vw":35.8517},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-15T23:05:00Z","v":150,"vw":35.85},{"c":35.92,"h":35.92,"l":35.92,"n":3,"o":35.92,"t":"2026-10-16T08:00:00Z","v":406,"vw":35.92},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-16T11:05:00Z","v":202,"vw":35.92},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-16T11:45:00Z","v":965,"vw":35.92},{"c":36.33,"h":36.335,"l":36.06,"n":251,"o":36.1,"t":"2026-10-16T13:30:00Z","v":40031,"vw":36.122295},{"c":36.489,"h":36.57,"l":36.25,"n":261,"o":36.26,"t":"2026-10-16T13:35:00Z","v":14069,"vw":36.372253},{"c":35.74,"h":36.55,"l":35.64,"n":626,"o":36.489,"t":"2026-10-16T13:40:00Z","v":78031,"vw":36.310528},{"c":35.28,"h":36.04,"l":35.25,"n":1028,"o":35.74,"t":"2026-10-16T13:45:00Z","v":204950,"vw":35.873637},{"c":35.205,"h":35.27,"l":34.59,"n":1287,"o":35.22,"t":"2026-10-16T13:50:00Z","v":117886,"vw":34.941698},{"c":34.875,"h":35.38,"l":34.83,"n":792,"o":35.2,"t":"2026-10-16T13:55:00Z","v":82804,"vw":35.167463},{"c":34.82,"h":35.08,"l":34.78,"n":396,"o":34.834,"t":"2026-10-16T14:00:00Z","v":52511,"vw":34.969371},{"c":34.415,"h":34.96,"l":34.4,"n":835,"o":34.87,"t":"2026-10-16T14:05:00Z","v":53177,"vw":34.695603},{"c":34.155,"h":34.54,"l":34.155,"n":473,"o":34.415,"t":"2026-10-16T14:10:00Z","v":21980,"vw":34.345732},{"c":34.355,"h":34.42,"l":34.0501,"n":644,"o":34.15,"t":"2026-10-16T14:15:00Z","v":47905,"vw":34.217467},{"c":34.33,"h":34.4982,"l":34.305,"n":534,"o":34.36,"t":"2026-10-16T14:20:00Z","v":45405,"vw":34.36799},{"c":34.16,"h":34.46,"l":34.16,"n":599,"o":34.35,"t":"2026-10-16T14:25:00Z","v":58390,"vw":34.330565},{"c":34.105,"h":34.35,"l":34,"n":489,"o":34.255,"t":"2026-10-16T14:30:00Z","v":77424,"vw":34.15064},{"c":34.205,"h":34.2325,"l":34,"n":320,"o":34.14,"t":"2026-10-16T14:35:00Z","v":27073,"vw":34.114694},{"c":34.075,"h":34.225,"l":34.03,"n":227,"o":34.225,"t":"2026-10-16T14:40:00Z","v":12896,"vw":34.122524},{"c":34.225,"h":34.2979,"l":34.02,"n":242,"o":34.075,"t":"2026-10-16T14:45:00Z","v":21408,"vw":34.120077},{"c":34.28,"h":34.42,"l":34.1901,"n":322,"o":34.22,"t":"2026-10-16T14:50:00Z","v":17793,"vw":34.316601},{"c":34.355,"h":34.395,"l":34.2275,"n":336,"o":34.26,"t":"2026-10-16T14:55:00Z","v":24888,"vw":34.326566},{"c":34.58,"h":34.58,"l":34.31,"n":453,"o":34.37,"t":"2026-10-16T15:00:00Z","v":25217,"vw":34.445331},{"c":34.5,"h":34.66,"l":34.44,"n":270,"o":34.57,"t":"2026-10-16T15:05:00Z","v":21490,"vw":34.595519},{"c":34.695,"h":34.73,"l":34.48,"n":461,"o":34.52,"t":"2026-10-16T15:10:00Z","v":25187,"vw":34.632845},{"c":34.705,"h":34.77,"l":34.63,"n":573,"o":34.7073,"t":"2026-10-16T15:15:00Z","v":41992,"vw":34.712584},{"c":34.71,"h":34.79,"l":34.62,"n":355,"o":34.73,"t":"2026-10-16T15:20:00Z","v":19249,"vw":34.704224},{"c":34.42,"h":34.74,"l":34.4,"n":380,"o":34.71,"t":"2026-10-16T15:25:00Z","v":40465,"vw":34.513076},{"c":34.535,"h":34.535,"l":34.36,"n":193,"o":34.425,"t":"2026-10-16T15:30:00Z","v":8250,"vw":34.409273},{"c":34.43,"h":34.52,"l":34.43,"n":268,"o":34.5,"t":"2026-10-16T15:35:00Z","v":12166,"vw":34.480178},{"c":34.23,"h":34.43,"l":34.22,"n":248,"o":34.43,"t":"2026-10-16T15:40:00Z","v":9227,"vw":34.310623},{"c":34.22,"h":34.36,"l":34.205,"n":261,"o":34.22,"t":"2026-10-16T15:45:00Z","v":13883,"vw":34.277532},{"c":34.28,"h":34.31,"l":34.2,"n":239,"o":34.22,"t":"2026-10-16T15:50:00Z","v":9213,"vw":34.259924},{"c":34.27,"h":34.29,"l":34.245,"n":235,"o":34.26,"t":"2026-10-16T15:55:00Z","v":14176,"vw":34.256964},{"c":34.355,"h":34.42,"l":34.27,"n":283,"o":34.29,"t":"2026-10-16T16:00:00Z","v":9202,"vw":34.333684},{"c":34.415,"h":34.45,"l":34.34,"n":386,"o":34.36,"t":"2026-10-16T16:05:00Z","v":28230,"vw":34.385961},{"c":34.448,"h":34.45,"l":34.38,"n":314,"o":34.4,"t":"2026-10-16T16:10:00Z","v":14565,"vw":34.408838},{"c":34.47,"h":34.52,"l":34.42,"n":301,"o":34.45,"t":"2026-10-16T16:15:00Z","v":22988,"vw":34.482582},{"c":34.4,"h":34.49,"l":34.37,"n":357,"o":34.48,"t":"2026-10-16T16:20:00Z","v":15390,"vw":34.419794},{"c":34.42,"h":34.45,"l":34.385,"n":266,"o":34.405,"t":"2026-10-16T16:25:00Z","v":8773,"vw":34.409823},{"c":34.405,"h":34.515,"l":34.38,"n":350,"o":34.42,"t":"2026-10-16T16:30:00Z","v":14138,"vw":34.454521},{"c":34.3,"h":34.42,"l":34.3,"n":564,"o":34.41,"t":"2026-10-16T16:35:00Z","v":60337,"vw":34.389994},{"c":34.35,"h":34.37,"l":34.26,"n":230,"o":34.27,"t":"2026-10-16T16:40:00Z","v":7353,"vw":34.3075},{"c":34.295,"h":34.4,"l":34.25,"n":186,"o":34.36,"t":"2026-10-16T16:45:00Z","v":8509,"vw":34.294171},{"c":34.305,"h":34.315,"l":34.26,"n":185,"o":34.305,"t":"2026-10-16T16:50:00Z","v":5675,"vw":34.292857},{"c":34.34,"h":34.34,"l":34.27,"n":183,"o":34.3,"t":"2026-10-16T16:55:00Z","v":7140,"vw":34.309073},{"c":34.25,"h":34.325,"l":34.22,"n":171,"o":34.315,"t":"2026-10-16T17:00:00Z","v":4920,"vw":34.27223},{"c":34.28,"h":34.3,"l":34.23,"n":171,"o":34.27,"t":"2026-10-16T17:05:00Z","v":6276,"vw":34.269897},{"c":34.3,"h":34.32,"l":34.28,"n":133,"o":34.29,"t":"2026-10-16T17:10:00Z","v":3230,"vw":34.297825},{"c":34.27,"h":34.345,"l":34.27,"n":296,"o":34.335,"t":"2026-10-16T17:15:00Z","v":17171,"vw":34.308368},{"c":34.235,"h":34.3,"l":34.17,"n":347,"o":34.27,"t":"2026-10-16T17:20:00Z","v":14916,"vw":34.240113},{"c":34.2,"h":34.3,"l":34.2,"n":332,"o":34.27,"t":"2026-10-16T17:25:00Z","v":13007,"vw":34.229448},{"c":34.28,"h":34.28,"l":34.17,"n":264,"o":34.23,"t":"2026-10-16T17:30:00Z","v":11615,"vw":34.218716},{"c":34.11,"h":34.29,"l":34.085,"n":319,"o":34.29,"t":"2026-10-16T17:35:00Z","v":16342,"vw":34.187119},{"c":34.1192,"h":34.258,"l":34.1,"n":314,"o":34.12,"t":"2026-10-16T17:40:00Z","v":19019,"vw":34.168871},{"c":34.1725,"h":34.1725,"l":34.08,"n":208,"o":34.105,"t":"2026-10-16T17:45:00Z","v":7125,"vw":34.113147},{"c":34.105,"h":34.17,"l":34.08,"n":249,"o":34.17,"t":"2026-10-16T17:50:00Z","v":10685,"vw":34.107021},{"c":34.18,"h":34.19,"l":34.09,"n":143,"o":34.11,"t":"2026-10-16T17:55:00Z","v":11744,"vw":34.148157},{"c":33.93,"h":34.16,"l":33.89,"n":446,"o":34.16,"t":"2026-10-16T18:00:00Z","v":28057,"vw":33.987319},{"c":33.995,"h":34.03,"l":33.85,"n":327,"o":33.93,"t":"2026-10-16T18:05:00Z","v":13288,"vw":33.963415},{"c":33.945,"h":33.995,"l":33.86,"n":352,"o":33.995,"t":"2026-10-16T18:10:00Z","v":19387,"vw":33.917145},{"c":34.015,"h":34.015,"l":33.8706,"n":280,"o":33.95,"t":"2026-10-16T18:15:00Z","v":29358,"vw":33.939805},{"c":33.97,"h":34.085,"l":33.87,"n":462,"o":33.975,"t":"2026-10-16T18:20:00Z","v":32381,"vw":33.978468},{"c":34.015,"h":34.015,"l":33.91,"n":189,"o":33.95,"t":"2026-10-16T18:25:00Z","v":15779,"vw":33.937357},{"c":34.04,"h":34.08,"l":33.99,"n":274,"o":33.99,"t":"2026-10-16T18:30:00Z","v":10638,"vw":34.030704},{"c":34.155,"h":34.19,"l":33.97,"n":360,"o":34.035,"t":"2026-10-16T18:35:00Z","v":19281,"vw":34.077197},{"c":34.06,"h":34.15,"l":33.98,"n":342,"o":34.15,"t":"2026-10-16T18:40:00Z","v":36301,"vw":34.079284},{"c":34.03,"h":34.065,"l":34,"n":247,"o":34.065,"t":"2026-10-16T18:45:00Z","v":6671,"vw":34.02088},{"c":34.005,"h":34.06,"l":33.99,"n":290,"o":34.02,"t":"2026-10-16T18:50:00Z","v":9605,"vw":34.020379},{"c":33.97,"h":34.025,"l":33.97,"n":403,"o":34.005,"t":"2026-10-16T18:55:00Z","v":23511,"vw":33.99999},{"c":33.89,"h":33.97,"l":33.85,"n":473,"o":33.97,"t":"2026-10-16T19:00:00Z","v":27304,"vw":33.898958},{"c":33.89,"h":33.93,"l":33.875,"n":266,"o":33.895,"t":"2026-10-16T19:05:00Z","v":9790,"vw":33.904257},{"c":33.98,"h":33.98,"l":33.885,"n":281,"o":33.885,"t":"2026-10-16T19:10:00Z","v":9225,"vw":33.933015},{"c":33.98,"h":34.03,"l":33.95,"n":251,"o":33.98,"t":"2026-10-16T19:15:00Z","v":9267,"vw":33.983809},{"c":34.065,"h":34.085,"l":33.97,"n":348,"o":33.97,"t":"2026-10-16T19:20:00Z","v":14894,"vw":34.046714},{"c":34.15,"h":34.15,"l":34.06,"n":402,"o":34.065,"t":"2026-10-16T19:25:00Z","v":19461,"vw":34.117478},{"c":34.19,"h":34.205,"l":34.14,"n":454,"o":34.16,"t":"2026-10-16T19:30:00Z","v":20116,"vw":34.180029},{"c":34.13,"h":34.2,"l":34.09,"n":589,"o":34.195,"t":"2026-10-16T19:35:00Z","v":38679,"vw":34.132501},{"c":34.07,"h":34.1479,"l":34.03,"n":583,"o":34.1479,"t":"2026-10-16T19:40:00Z","v":30055,"vw":34.086505},{"c":33.88,"h":34.1,"l":33.84,"n":814,"o":34.09,"t":"2026-10-16T19:45:00Z","v":44598,"vw":33.949942},{"c":33.81,"h":33.89,"l":33.75,"n":869,"o":33.89,"t":"2026-10-16T19:50:00Z","v":46760,"vw":33.829298},{"c":33.82,"h":33.925,"l":33.73,"n":3302,"o":33.795,"t":"2026-10-16T19:55:00Z","v":260860,"vw":33.856321},{"c":33.85,"h":33.85,"l":33.85,"n":29,"o":33.85,"t":"2026-10-16T20:00:00Z","v":369195,"vw":33.85},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-16T20:15:00Z","v":100,"vw":34.23},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-16T20:40:00Z","v":1641,"vw":33.85},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T20:50:00Z","v":500,"vw":33.8},{"c":34.098,"h":34.098,"l":34.098,"n":1,"o":34.098,"t":"2026-10-16T21:45:00Z","v":1000,"vw":34.098},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-19T09:30:00Z","v":177,"vw":33.83},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T10:50:00Z","v":601,"vw":33.8},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-19T11:05:00Z","v":1000,"vw":33.75},{"c":34,"h":34,"l":34,"n":26,"o":34,"t":"2026-10-19T11:55:00Z","v":3107,"vw":34},{"c":33.53,"h":33.73,"l":33.5,"n":19,"o":33.73,"t":"2026-10-19T13:25:00Z","v":1235,"vw":33.6124},{"c":33.46,"h":33.74,"l":33.25,"n":523,"o":33.5,"t":"2026-10-19T13:30:00Z","v":91761,"vw":33.516883},{"c":33.4,"h":33.5,"l":33.12,"n":386,"o":33.46,"t":"2026-10-19T13:35:00Z","v":55211,"vw":33.377076},{"c":33.38,"h":33.6,"l":33.37,"n":700,"o":33.4,"t":"2026-10-19T13:40:00Z","v":97484,"vw":33.464611},{"c":33.445,"h":33.52,"l":33.32,"n":561,"o":33.38,"t":"2026-10-19T13:45:00Z","v":56682,"vw":33.48833},{"c":33.4256,"h":33.53,"l":33.34,"n":268,"o":33.47,"t":"2026-10-19T13:50:00Z","v":31850,"vw":33.435319},{"c":33.345,"h":33.5,"l":33.255,"n":386,"o":33.44,"t":"2026-10-19T13:55:00Z","v":43130,"vw":33.385904},{"c":33.36,"h":33.43,"l":33.23,"n":238,"o":33.285,"t":"2026-10-19T14:00:00Z","v":16206,"vw":33.346736},{"c":33.34,"h":33.43,"l":33.32,"n":342,"o":33.43,"t":"2026-10-19T14:05:00Z","v":27124,"vw":33.394363},{"c":33.19,"h":33.38,"l":33.19,"n":377,"o":33.33,"t":"2026-10-19T14:10:00Z","v":19864,"vw":33.271618},{"c":33.26,"h":33.26,"l":33.172,"n":262,"o":33.24,"t":"2026-10-19T14:15:00Z","v":14318,"vw":33.225657},{"c":33.13,"h":33.27,"l":33.13,"n":608,"o":33.27,"t":"2026-10-19T14:20:00Z","v":78779,"vw":33.242532},{"c":33.025,"h":33.19,"l":33.025,"n":652,"o":33.125,"t":"2026-10-19T14:25:00Z","v":82331,"vw":33.138841},{"c":32.77,"h":33.02,"l":32.77,"n":323,"o":33,"t":"2026-10-19T14:30:00Z","v":20978,"vw":32.941082},{"c":32.69,"h":32.83,"l":32.66,"n":659,"o":32.78,"t":"2026-10-19T14:35:00Z","v":83898,"vw":32.75556},{"c":32.6,"h":32.755,"l":32.55,"n":345,"o":32.72,"t":"2026-10-19T14:40:00Z","v":29285,"vw":32.635441},{"c":32.72,"h":32.78,"l":32.57,"n":344,"o":32.6,"t":"2026-10-19T14:45:00Z","v":26422,"vw":32.6484},{"c":32.75,"h":32.78,"l":32.64,"n":617,"o":32.7,"t":"2026-10-19T14:50:00Z","v":57766,"vw":32.711594},{"c":32.735,"h":32.75,"l":32.62,"n":435,"o":32.75,"t":"2026-10-19T14:55:00Z","v":22488,"vw":32.689773},{"c":32.92,"h":32.96,"l":32.74,"n":390,"o":32.74,"t":"2026-10-19T15:00:00Z","v":37569,"vw":32.903042},{"c":32.845,"h":32.91,"l":32.815,"n":206,"o":32.91,"t":"2026-10-19T15:05:00Z","v":9454,"vw":32.851669},{"c":32.895,"h":33.025,"l":32.85,"n":331,"o":32.85,"t":"2026-10-19T15:10:00Z","v":15710,"vw":32.93923},{"c":32.88,"h":32.895,"l":32.835,"n":322,"o":32.88,"t":"2026-10-19T15:15:00Z","v":13019,"vw":32.861657},{"c":32.895,"h":32.92,"l":32.85,"n":1320,"o":32.88,"t":"2026-10-19T15:20:00Z","v":137143,"vw":32.896214},{"c":32.965,"h":32.99,"l":32.86,"n":395,"o":32.895,"t":"2026-10-19T15:25:00Z","v":26994,"vw":32.923364},{"c":32.93,"h":32.99,"l":32.86,"n":285,"o":32.965,"t":"2026-10-19T15:30:00Z","v":14990,"vw":32.899739},{"c":33.17,"h":33.2,"l":32.93,"n":1563,"o":32.93,"t":"2026-10-19T15:35:00Z","v":129972,"vw":33.094157},{"c":33.21,"h":33.24,"l":33.145,"n":481,"o":33.165,"t":"2026-10-19T15:40:00Z","v":44486,"vw":33.192412},{"c":33.19,"h":33.22,"l":33.095,"n":490,"o":33.21,"t":"2026-10-19T15:45:00Z","v":26356,"vw":33.148415},{"c":33.075,"h":33.21,"l":33.0722,"n":347,"o":33.175,"t":"2026-10-19T15:50:00Z","v":18505,"vw":33.171293},{"c":33.09,"h":33.155,"l":33.035,"n":383,"o":33.05,"t":"2026-10-19T15:55:00Z","v":27043,"vw":33.080007},{"c":32.91,"h":33.08,"l":32.895,"n":358,"o":33.08,"t":"2026-10-19T16:00:00Z","v":35561,"vw":32.993809},{"c":32.785,"h":32.96,"l":32.77,"n":479,"o":32.92,"t":"2026-10-19T16:05:00Z","v":43286,"vw":32.872953},{"c":32.925,"h":32.94,"l":32.77,"n":561,"o":32.785,"t":"2026-10-19T16:10:00Z","v":49906,"vw":32.864862},{"c":32.895,"h":32.99,"l":32.865,"n":427,"o":32.92,"t":"2026-10-19T16:15:00Z","v":26685,"vw":32.924414},{"c":32.89,"h":32.91,"l":32.885,"n":249,"o":32.89,"t":"2026-10-19T16:20:00Z","v":10221,"vw":32.897474},{"c":32.83,"h":32.895,"l":32.8,"n":315,"o":32.88,"t":"2026-10-19T16:25:00Z","v":17901,"vw":32.854238},{"c":32.82,"h":32.87,"l":32.82,"n":257,"o":32.84,"t":"2026-10-19T16:30:00Z","v":12812,"vw":32.839882},{"c":32.765,"h":32.81,"l":32.75,"n":328,"o":32.81,"t":"2026-10-19T16:35:00Z","v":30800,"vw":32.793741},{"c":32.73,"h":32.76,"l":32.7,"n":272,"o":32.76,"t":"2026-10-19T16:40:00Z","v":15067,"vw":32.71829},{"c":32.685,"h":32.715,"l":32.65,"n":413,"o":32.715,"t":"2026-10-19T16:45:00Z","v":21028,"vw":32.674014},{"c":32.605,"h":32.67,"l":32.605,"n":210,"o":32.67,"t":"2026-10-19T16:50:00Z","v":10158,"vw":32.646185},{"c":32.61,"h":32.67,"l":32.52,"n":457,"o":32.602,"t":"2026-10-19T16:55:00Z","v":25280,"vw":32.593907},{"c":32.56,"h":32.61,"l":32.54,"n":245,"o":32.61,"t":"2026-10-19T17:00:00Z","v":11074,"vw":32.567115},{"c":32.54,"h":32.56,"l":32.52,"n":285,"o":32.55,"t":"2026-10-19T17:05:00Z","v":15940,"vw":32.541207},{"c":32.63,"h":32.65,"l":32.52,"n":372,"o":32.53,"t":"2026-10-19T17:10:00Z","v":22261,"vw":32.586196},{"c":32.72,"h":32.72,"l":32.6,"n":275,"o":32.62,"t":"2026-10-19T17:15:00Z","v":16920,"vw":32.65251},{"c":32.8,"h":32.83,"l":32.645,"n":460,"o":32.72,"t":"2026-10-19T17:20:00Z","v":34627,"vw":32.726725},{"c":32.805,"h":32.83,"l":32.77,"n":293,"o":32.795,"t":"2026-10-19T17:25:00Z","v":16228,"vw":32.796889},{"c":32.73,"h":32.81,"l":32.71,"n":425,"o":32.8,"t":"2026-10-19T17:30:00Z","v":26234,"vw":32.773692},{"c":32.77,"h":32.77,"l":32.7,"n":258,"o":32.73,"t":"2026-10-19T17:35:00Z","v":11577,"vw":32.729187},{"c":32.72,"h":32.8,"l":32.7,"n":423,"o":32.775,"t":"2026-10-19T17:40:00Z","v":24453,"vw":32.750053},{"c":32.66,"h":32.71,"l":32.66,"n":300,"o":32.71,"t":"2026-10-19T17:45:00Z","v":15375,"vw":32.677442},{"c":32.68,"h":32.7,"l":32.65,"n":216,"o":32.66,"t":"2026-10-19T17:50:00Z","v":9328,"vw":32.672946},{"c":32.78,"h":32.805,"l":32.68,"n":329,"o":32.69,"t":"2026-10-19T17:55:00Z","v":16369,"vw":32.739074},{"c":32.83,"h":32.86,"l":32.77,"n":344,"o":32.79,"t":"2026-10-19T18:00:00Z","v":22465,"vw":32.815567},{"c":32.82,"h":32.85,"l":32.82,"n":160,"o":32.82,"t":"2026-10-19T18:05:00Z","v":8095,"vw":32.834358},{"c":32.71,"h":32.82,"l":32.71,"n":364,"o":32.82,"t":"2026-10-19T18:10:00Z","v":39032,"vw":32.774297},{"c":32.685,"h":32.72,"l":32.65,"n":242,"o":32.71,"t":"2026-10-19T18:15:00Z","v":17225,"vw":32.679704},{"c":32.7,"h":32.75,"l":32.685,"n":245,"o":32.685,"t":"2026-10-19T18:20:00Z","v":15989,"vw":32.721266},{"c":32.69,"h":32.725,"l":32.69,"n":186,"o":32.7,"t":"2026-10-19T18:25:00Z","v":10110,"vw":32.707164},{"c":32.65,"h":32.73,"l":32.64,"n":352,"o":32.69,"t":"2026-10-19T18:30:00Z","v":44733,"vw":32.69421},{"c":32.61,"h":32.64,"l":32.61,"n":207,"o":32.63,"t":"2026-10-19T18:35:00Z","v":11159,"vw":32.629624},{"c":32.575,"h":32.62,"l":32.57,"n":234,"o":32.62,"t":"2026-10-19T18:40:00Z","v":13174,"vw":32.60213},{"c":32.605,"h":32.63,"l":32.57,"n":356,"o":32.58,"t":"2026-10-19T18:45:00Z","v":19178,"vw":32.608249},{"c":32.58,"h":32.62,"l":32.57,"n":385,"o":32.6,"t":"2026-10-19T18:50:00Z","v":26645,"vw":32.595685},{"c":32.54,"h":32.6,"l":32.54,"n":353,"o":32.58,"t":"2026-10-19T18:55:00Z","v":20325,"vw":32.577117},{"c":32.54,"h":32.57,"l":32.5,"n":424,"o":32.54,"t":"2026-10-19T19:00:00Z","v":28573,"vw":32.529593},{"c":32.55,"h":32.55,"l":32.53,"n":368,"o":32.545,"t":"2026-10-19T19:05:00Z","v":35033,"vw":32.544823},{"c":32.66,"h":32.67,"l":32.505,"n":1365,"o":32.54,"t":"2026-10-19T19:10:00Z","v":134728,"vw":32.559463},{"c":32.74,"h":32.745,"l":32.62,"n":676,"o":32.665,"t":"2026-10-19T19:15:00Z","v":66521,"vw":32.693627},{"c":32.765,"h":32.8,"l":32.74,"n":578,"o":32.74,"t":"2026-10-19T19:20:00Z","v":51412,"vw":32.760812},{"c":32.82,"h":32.85,"l":32.76,"n":381,"o":32.765,"t":"2026-10-19T19:25:00Z","v":26744,"vw":32.81342},{"c":32.83,"h":32.85,"l":32.77,"n":450,"o":32.83,"t":"2026-10-19T19:30:00Z","v":33045,"vw":32.806454},{"c":32.69,"h":32.83,"l":32.69,"n":1197,"o":32.83,"t":"2026-10-19T19:35:00Z","v":101456,"vw":32.774954},{"c":32.82,"h":32.82,"l":32.69,"n":488,"o":32.69,"t":"2026-10-19T19:40:00Z","v":30666,"vw":32.764682},{"c":32.97,"h":32.97,"l":32.805,"n":606,"o":32.82,"t":"2026-10-19T19:45:00Z","v":35952,"vw":32.860564},{"c":32.88,"h":33.01,"l":32.84,"n":1110,"o":32.95,"t":"2026-10-19T19:50:00Z","v":96895,"vw":32.950465},{"c":32.71,"h":32.9,"l":32.69,"n":3472,"o":32.88,"t":"2026-10-19T19:55:00Z","v":319259,"vw":32.779405},{"c":32.71,"h":32.71,"l":32.71,"n":26,"o":32.71,"t":"2026-10-19T20:00:00Z","v":1645825,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T20:25:00Z","v":6039,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T20:35:00Z","v":761,"vw":32.71},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-19T22:00:00Z","v":349,"vw":32.85},{"c":32.52,"h":32.72,"l":32.49,"n":73,"o":32.72,"t":"2026-10-19T23:30:00Z","v":5959,"vw":32.576198},{"c":33.1,"h":33.11,"l":32.805,"n":144,"o":32.89,"t":"2026-10-20T13:30:00Z","v":22288,"vw":32.922374},{"c":33.105,"h":33.24,"l":33.105,"n":103,"o":33.105,"t":"2026-10-20T13:35:00Z","v":5463,"vw":33.123999},{"c":33.0782,"h":33.26,"l":32.83,"n":195,"o":33.105,"t":"2026-10-20T13:40:00Z","v":11148,"vw":33.025385},{"c":33.02,"h":33.14,"l":32.955,"n":137,"o":32.975,"t":"2026-10-20T13:45:00Z","v":16959,"vw":33.031732},{"c":32.84,"h":33.025,"l":32.84,"n":200,"o":33.025,"t":"2026-10-20T13:50:00Z","v":13381,"vw":32.955664},{"c":32.955,"h":32.98,"l":32.8324,"n":245,"o":32.84,"t":"2026-10-20T13:55:00Z","v":28136,"vw":32.903844},{"c":32.76,"h":33.055,"l":32.76,"n":220,"o":32.95,"t":"2026-10-20T14:00:00Z","v":14548,"vw":32.983219},{"c":32.82,"h":32.89,"l":32.75,"n":205,"o":32.75,"t":"2026-10-20T14:05:00Z","v":11633,"vw":32.828484},{"c":32.65,"h":32.815,"l":32.64,"n":210,"o":32.81,"t":"2026-10-20T14:10:00Z","v":12931,"vw":32.694948},{"c":32.71,"h":32.71,"l":32.575,"n":298,"o":32.61,"t":"2026-10-20T14:15:00Z","v":14010,"vw":32.620315},{"c":32.97,"h":32.97,"l":32.76,"n":184,"o":32.775,"t":"2026-10-20T14:20:00Z","v":9271,"vw":32.82282},{"c":32.95,"h":33.015,"l":32.91,"n":267,"o":32.97,"t":"2026-10-20T14:25:00Z","v":14736,"vw":32.960786},{"c":33.11,"h":33.17,"l":33.01,"n":151,"o":33.01,"t":"2026-10-20T14:30:00Z","v":5676,"vw":33.067577},{"c":33.065,"h":33.19,"l":32.97,"n":309,"o":33.12,"t":"2026-10-20T14:35:00Z","v":14650,"vw":33.102952},{"c":33.13,"h":33.185,"l":32.99,"n":2475,"o":33.04,"t":"2026-10-20T14:40:00Z","v":155218,"vw":33.035256},{"c":33.16,"h":33.26,"l":33,"n":665,"o":33.23,"t":"2026-10-20T14:45:00Z","v":268770,"vw":33.035518},{"c":33.41,"h":33.41,"l":33.12,"n":708,"o":33.15,"t":"2026-10-20T14:50:00Z","v":103750,"vw":33.181635},{"c":33.3,"h":33.43,"l":33.26,"n":473,"o":33.39,"t":"2026-10-20T14:55:00Z","v":23095,"vw":33.342019},{"c":33.25,"h":33.33,"l":33.25,"n":364,"o":33.28,"t":"2026-10-20T15:00:00Z","v":16685,"vw":33.28917},{"c":33.25,"h":33.27,"l":33.185,"n":793,"o":33.26,"t":"2026-10-20T15:05:00Z","v":50597,"vw":33.229395},{"c":33.14,"h":33.31,"l":33.1,"n":437,"o":33.27,"t":"2026-10-20T15:10:00Z","v":18871,"vw":33.206174},{"c":33.145,"h":33.24,"l":33.14,"n":285,"o":33.18,"t":"2026-10-20T15:15:00Z","v":17318,"vw":33.205632},{"c":33.225,"h":33.25,"l":33.145,"n":360,"o":33.145,"t":"2026-10-20T15:20:00Z","v":22116,"vw":33.213445},{"c":33.205,"h":33.225,"l":33.165,"n":284,"o":33.225,"t":"2026-10-20T15:25:00Z","v":12071,"vw":33.194578},{"c":33.325,"h":33.34,"l":33.2,"n":561,"o":33.2,"t":"2026-10-20T15:30:00Z","v":50194,"vw":33.267909},{"c":33.22,"h":33.325,"l":33.22,"n":248,"o":33.325,"t":"2026-10-20T15:35:00Z","v":17686,"vw":33.268008},{"c":33.285,"h":33.32,"l":33.21,"n":238,"o":33.23,"t":"2026-10-20T15:40:00Z","v":20391,"vw":33.285504},{"c":33.21,"h":33.27,"l":33.185,"n":234,"o":33.27,"t":"2026-10-20T15:45:00Z","v":11696,"vw":33.221511},{"c":33.2,"h":33.24,"l":33.16,"n":213,"o":33.21,"t":"2026-10-20T15:50:00Z","v":8973,"vw":33.20584},{"c":33.05,"h":33.19,"l":33.05,"n":115,"o":33.175,"t":"2026-10-20T15:55:00Z","v":5349,"vw":33.122912},{"c":33.04,"h":33.09,"l":33.04,"n":237,"o":33.05,"t":"2026-10-20T16:00:00Z","v":14294,"vw":33.054293},{"c":33.08,"h":33.11,"l":33.06,"n":118,"o":33.06,"t":"2026-10-20T16:05:00Z","v":4118,"vw":33.085235},{"c":33.07,"h":33.1,"l":33.055,"n":169,"o":33.08,"t":"2026-10-20T16:10:00Z","v":6288,"vw":33.068449},{"c":32.89,"h":33.05,"l":32.89,"n":251,"o":33.05,"t":"2026-10-20T16:15:00Z","v":11644,"vw":32.986717},{"c":32.89,"h":32.91,"l":32.87,"n":195,"o":32.9,"t":"2026-10-20T16:20:00Z","v":7128,"vw":32.886586},{"c":32.945,"h":32.98,"l":32.87,"n":188,"o":32.88,"t":"2026-10-20T16:25:00Z","v":8601,"vw":32.918535},{"c":33.01,"h":33.015,"l":32.94,"n":144,"o":32.955,"t":"2026-10-20T16:30:00Z","v":5933,"vw":32.964784},{"c":33.1,"h":33.11,"l":33,"n":208,"o":33.015,"t":"2026-10-20T16:35:00Z","v":9275,"vw":33.078221},{"c":32.965,"h":33.13,"l":32.96,"n":457,"o":33.13,"t":"2026-10-20T16:40:00Z","v":43572,"vw":33.035051},{"c":33.16,"h":33.2,"l":32.99,"n":781,"o":32.99,"t":"2026-10-20T16:45:00Z","v":215319,"vw":33.025782},{"c":33.085,"h":33.19,"l":33.085,"n":276,"o":33.17,"t":"2026-10-20T16:50:00Z","v":73322,"vw":33.107914},{"c":33.125,"h":33.16,"l":33.08,"n":173,"o":33.09,"t":"2026-10-20T16:55:00Z","v":8058,"vw":33.131997},{"c":33.08,"h":33.19,"l":33.08,"n":315,"o":33.14,"t":"2026-10-20T17:00:00Z","v":24118,"vw":33.122314},{"c":32.96,"h":33.09,"l":32.93,"n":285,"o":33.09,"t":"2026-10-20T17:05:00Z","v":38861,"vw":32.992189},{"c":32.925,"h":32.96,"l":32.905,"n":223,"o":32.96,"t":"2026-10-20T17:10:00Z","v":12077,"vw":32.9279},{"c":32.9,"h":32.925,"l":32.84,"n":354,"o":32.925,"t":"2026-10-20T17:15:00Z","v":22164,"vw":32.888714},{"c":32.905,"h":32.935,"l":32.87,"n":235,"o":32.9,"t":"2026-10-20T17:20:00Z","v":12458,"vw":32.898842},{"c":32.9076,"h":32.91,"l":32.88,"n":161,"o":32.9,"t":"2026-10-20T17:25:00Z","v":6487,"vw":32.898399},{"c":32.815,"h":32.91,"l":32.81,"n":419,"o":32.91,"t":"2026-10-20T17:30:00Z","v":34173,"vw":32.850006},{"c":32.75,"h":32.83,"l":32.73,"n":372,"o":32.8,"t":"2026-10-20T17:35:00Z","v":23241,"vw":32.78535},{"c":32.77,"h":32.78,"l":32.73,"n":294,"o":32.755,"t":"2026-10-20T17:40:00Z","v":17643,"vw":32.750794},{"c":32.765,"h":32.78,"l":32.75,"n":177,"o":32.78,"t":"2026-10-20T17:45:00Z","v":7189,"vw":32.765791},{"c":32.82,"h":32.825,"l":32.75,"n":203,"o":32.765,"t":"2026-10-20T17:50:00Z","v":12005,"vw":32.786495},{"c":32.77,"h":32.85,"l":32.77,"n":374,"o":32.81,"t":"2026-10-20T17:55:00Z","v":16595,"vw":32.826143},{"c":32.73,"h":32.775,"l":32.67,"n":503,"o":32.77,"t":"2026-10-20T18:00:00Z","v":33408,"vw":32.737065},{"c":32.72,"h":32.76,"l":32.69,"n":375,"o":32.73,"t":"2026-10-20T18:05:00Z","v":26977,"vw":32.733247},{"c":32.695,"h":32.73,"l":32.68,"n":226,"o":32.73,"t":"2026-10-20T18:10:00Z","v":9164,"vw":32.70331},{"c":32.745,"h":32.75,"l":32.68,"n":400,"o":32.71,"t":"2026-10-20T18:15:00Z","v":25963,"vw":32.722571},{"c":32.75,"h":32.75,"l":32.72,"n":222,"o":32.745,"t":"2026-10-20T18:20:00Z","v":9863,"vw":32.73547},{"c":32.75,"h":32.76,"l":32.725,"n":218,"o":32.745,"t":"2026-10-20T18:25:00Z","v":13465,"vw":32.744597},{"c":32.705,"h":32.76,"l":32.7,"n":576,"o":32.745,"t":"2026-10-20T18:30:00Z","v":51268,"vw":32.747317},{"c":32.715,"h":32.72,"l":32.68,"n":351,"o":32.705,"t":"2026-10-20T18:35:00Z","v":23017,"vw":32.700276},{"c":32.71,"h":32.73,"l":32.65,"n":423,"o":32.715,"t":"2026-10-20T18:40:00Z","v":27577,"vw":32.702224},{"c":32.755,"h":32.775,"l":32.7,"n":442,"o":32.7,"t":"2026-10-20T18:45:00Z","v":30672,"vw":32.749031},{"c":32.795,"h":32.795,"l":32.7001,"n":502,"o":32.74,"t":"2026-10-20T18:50:00Z","v":45343,"vw":32.748295},{"c":32.81,"h":32.845,"l":32.775,"n":391,"o":32.8,"t":"2026-10-20T18:55:00Z","v":19255,"vw":32.810394},{"c":32.78,"h":32.825,"l":32.77,"n":290,"o":32.82,"t":"2026-10-20T19:00:00Z","v":16157,"vw":32.79633},{"c":32.845,"h":32.87,"l":32.79,"n":306,"o":32.8,"t":"2026-10-20T19:05:00Z","v":12301,"vw":32.817836},{"c":32.8671,"h":32.88,"l":32.83,"n":349,"o":32.84,"t":"2026-10-20T19:10:00Z","v":15026,"vw":32.842032},{"c":32.85,"h":32.86,"l":32.81,"n":343,"o":32.86,"t":"2026-10-20T19:15:00Z","v":20254,"vw":32.835747},{"c":32.81,"h":32.86,"l":32.78,"n":409,"o":32.86,"t":"2026-10-20T19:20:00Z","v":29907,"vw":32.830917},{"c":32.83,"h":32.88,"l":32.83,"n":719,"o":32.83,"t":"2026-10-20T19:25:00Z","v":92631,"vw":32.856027},{"c":32.81,"h":32.87,"l":32.795,"n":747,"o":32.845,"t":"2026-10-20T19:30:00Z","v":46965,"vw":32.830853},{"c":32.705,"h":32.81,"l":32.68,"n":891,"o":32.81,"t":"2026-10-20T19:35:00Z","v":57141,"vw":32.723258},{"c":32.83,"h":32.845,"l":32.705,"n":1112,"o":32.705,"t":"2026-10-20T19:40:00Z","v":70735,"vw":32.77157},{"c":32.825,"h":32.86,"l":32.79,"n":905,"o":32.835,"t":"2026-10-20T19:45:00Z","v":62977,"vw":32.827002},{"c":32.77,"h":32.82,"l":32.76,"n":1119,"o":32.82,"t":"2026-10-20T19:50:00Z","v":69955,"vw":32.785239},{"c":32.77,"h":32.81,"l":32.72,"n":3664,"o":32.78,"t":"2026-10-20T19:55:00Z","v":287254,"vw":32.774263},{"c":32.78,"h":32.78,"l":32.78,"n":38,"o":32.78,"t":"2026-10-20T20:00:00Z","v":328828,"vw":32.78},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-20T20:30:00Z","v":2171,"vw":32.78},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-21T13:20:00Z","v":200,"vw":32.9},{"c":32.715,"h":33.015,"l":32.625,"n":212,"o":33.01,"t":"2026-10-21T13:30:00Z","v":33996,"vw":32.887827},{"c":32.7,"h":32.87,"l":32.54,"n":151,"o":32.54,"t":"2026-10-21T13:35:00Z","v":11338,"vw":32.727595},{"c":32.935,"h":33.075,"l":32.7,"n":244,"o":32.7,"t":"2026-10-21T13:40:00Z","v":21181,"vw":32.825696},{"c":32.955,"h":33.07,"l":32.8,"n":436,"o":33.07,"t":"2026-10-21T13:45:00Z","v":24684,"vw":32.936095},{"c":32.85,"h":33.08,"l":32.8,"n":258,"o":33,"t":"2026-10-21T13:50:00Z","v":16049,"vw":32.922563},{"c":32.515,"h":32.84,"l":32.36,"n":746,"o":32.84,"t":"2026-10-21T13:55:00Z","v":52221,"vw":32.497805},{"c":32.39,"h":32.48,"l":32.37,"n":337,"o":32.47,"t":"2026-10-21T14:00:00Z","v":24115,"vw":32.430996},{"c":32.38,"h":32.41,"l":32.32,"n":303,"o":32.41,"t":"2026-10-21T14:05:00Z","v":13685,"vw":32.355951},{"c":32.5,"h":32.57,"l":32.355,"n":385,"o":32.38,"t":"2026-10-21T14:10:00Z","v":30399,"vw":32.441552},{"c":32.515,"h":32.59,"l":32.51,"n":272,"o":32.55,"t":"2026-10-21T14:15:00Z","v":14169,"vw":32.535455},{"c":32.59,"h":32.615,"l":32.54,"n":228,"o":32.54,"t":"2026-10-21T14:20:00Z","v":9459,"vw":32.577835},{"c":32.5,"h":32.66,"l":32.47,"n":262,"o":32.59,"t":"2026-10-21T14:25:00Z","v":19530,"vw":32.547114},{"c":32.6,"h":32.63,"l":32.5,"n":223,"o":32.5,"t":"2026-10-21T14:30:00Z","v":12631,"vw":32.566987},{"c":32.72,"h":32.77,"l":32.595,"n":201,"o":32.595,"t":"2026-10-21T14:35:00Z","v":11081,"vw":32.702589},{"c":32.81,"h":32.81,"l":32.62,"n":240,"o":32.75,"t":"2026-10-21T14:40:00Z","v":13958,"vw":32.694243},{"c":32.745,"h":32.84,"l":32.7,"n":240,"o":32.79,"t":"2026-10-21T14:45:00Z","v":13649,"vw":32.777967},{"c":32.71,"h":32.79,"l":32.69,"n":311,"o":32.76,"t":"2026-10-21T14:50:00Z","v":17858,"vw":32.732541},{"c":32.575,"h":32.78,"l":32.57,"n":392,"o":32.71,"t":"2026-10-21T14:55:00Z","v":25638,"vw":32.710335},{"c":32.69,"h":32.74,"l":32.57,"n":231,"o":32.61,"t":"2026-10-21T15:00:00Z","v":12684,"vw":32.644066},{"c":32.655,"h":32.8,"l":32.655,"n":371,"o":32.71,"t":"2026-10-21T15:05:00Z","v":22580,"vw":32.750734},{"c":32.735,"h":32.735,"l":32.65,"n":226,"o":32.655,"t":"2026-10-21T15:10:00Z","v":13980,"vw":32.681232},{"c":32.72,"h":32.75,"l":32.7,"n":177,"o":32.735,"t":"2026-10-21T15:15:00Z","v":8896,"vw":32.727818},{"c":32.74,"h":32.76,"l":32.72,"n":196,"o":32.72,"t":"2026-10-21T15:20:00Z","v":9714,"vw":32.736032},{"c":32.89,"h":32.89,"l":32.76,"n":501,"o":32.76,"t":"2026-10-21T15:25:00Z","v":55297,"vw":32.790652},{"c":32.92,"h":32.93,"l":32.88,"n":234,"o":32.88,"t":"2026-10-21T15:30:00Z","v":15624,"vw":32.918926},{"c":32.77,"h":32.945,"l":32.75,"n":484,"o":32.93,"t":"2026-10-21T15:35:00Z","v":50545,"vw":32.849336},{"c":32.75,"h":32.83,"l":32.71,"n":282,"o":32.775,"t":"2026-10-21T15:40:00Z","v":23751,"vw":32.779872},{"c":32.74,"h":32.79,"l":32.73,"n":169,"o":32.77,"t":"2026-10-21T15:45:00Z","v":9897,"vw":32.763924},{"c":32.68,"h":32.73,"l":32.65,"n":190,"o":32.72,"t":"2026-10-21T15:50:00Z","v":11472,"vw":32.707913},{"c":32.7,"h":32.72,"l":32.66,"n":178,"o":32.68,"t":"2026-10-21T15:55:00Z","v":8760,"vw":32.688874},{"c":32.66,"h":32.715,"l":32.64,"n":291,"o":32.695,"t":"2026-10-21T16:00:00Z","v":12233,"vw":32.680507},{"c":32.59,"h":32.69,"l":32.57,"n":198,"o":32.67,"t":"2026-10-21T16:05:00Z","v":13699,"vw":32.638134},{"c":32.61,"h":32.615,"l":32.56,"n":206,"o":32.575,"t":"2026-10-21T16:10:00Z","v":10782,"vw":32.576605},{"c":32.59,"h":32.61,"l":32.58,"n":164,"o":32.61,"t":"2026-10-21T16:15:00Z","v":9858,"vw":32.598817},{"c":32.64,"h":32.64,"l":32.57,"n":198,"o":32.59,"t":"2026-10-21T16:20:00Z","v":9920,"vw":32.597588},{"c":32.58,"h":32.63,"l":32.58,"n":141,"o":32.63,"t":"2026-10-21T16:25:00Z","v":5167,"vw":32.612076},{"c":32.625,"h":32.635,"l":32.6,"n":174,"o":32.6,"t":"2026-10-21T16:30:00Z","v":9032,"vw":32.623849},{"c":32.67,"h":32.7,"l":32.46,"n":564,"o":32.61,"t":"2026-10-21T16:35:00Z","v":49335,"vw":32.542954},{"c":32.475,"h":32.69,"l":32.465,"n":310,"o":32.69,"t":"2026-10-21T16:40:00Z","v":22211,"vw":32.530186},{"c":32.46,"h":32.47,"l":32.415,"n":339,"o":32.47,"t":"2026-10-21T16:45:00Z","v":21653,"vw":32.437557},{"c":32.4,"h":32.475,"l":32.4,"n":207,"o":32.46,"t":"2026-10-21T16:50:00Z","v":10103,"vw":32.427391},{"c":32.39,"h":32.44,"l":32.39,"n":187,"o":32.41,"t":"2026-10-21T16:55:00Z","v":9016,"vw":32.410486},{"c":32.4,"h":32.43,"l":32.39,"n":233,"o":32.39,"t":"2026-10-21T17:00:00Z","v":9134,"vw":32.401397},{"c":32.425,"h":32.425,"l":32.39,"n":115,"o":32.4,"t":"2026-10-21T17:05:00Z","v":4829,"vw":32.41315},{"c":32.395,"h":32.465,"l":32.395,"n":292,"o":32.43,"t":"2026-10-21T17:10:00Z","v":16680,"vw":32.419867},{"c":32.41,"h":32.42,"l":32.4,"n":109,"o":32.41,"t":"2026-10-21T17:15:00Z","v":4564,"vw":32.409266},{"c":32.4,"h":32.45,"l":32.39,"n":255,"o":32.405,"t":"2026-10-21T17:20:00Z","v":13903,"vw":32.41066},{"c":32.46,"h":32.47,"l":32.405,"n":159,"o":32.405,"t":"2026-10-21T17:25:00Z","v":5255,"vw":32.44075},{"c":32.45,"h":32.47,"l":32.42,"n":204,"o":32.46,"t":"2026-10-21T17:30:00Z","v":9070,"vw":32.442831},{"c":32.43,"h":32.435,"l":32.41,"n":188,"o":32.435,"t":"2026-10-21T17:35:00Z","v":7906,"vw":32.423102},{"c":32.445,"h":32.45,"l":32.36,"n":310,"o":32.44,"t":"2026-10-21T17:40:00Z","v":24264,"vw":32.415854},{"c":32.42,"h":32.435,"l":32.41,"n":208,"o":32.43,"t":"2026-10-21T17:45:00Z","v":9373,"vw":32.419366},{"c":32.42,"h":32.44,"l":32.41,"n":159,"o":32.42,"t":"2026-10-21T17:50:00Z","v":6907,"vw":32.422366},{"c":32.42,"h":32.44,"l":32.41,"n":202,"o":32.42,"t":"2026-10-21T17:55:00Z","v":10126,"vw":32.426349},{"c":32.4,"h":32.455,"l":32.4,"n":231,"o":32.42,"t":"2026-10-21T18:00:00Z","v":11108,"vw":32.422151},{"c":32.43,"h":32.43,"l":32.315,"n":308,"o":32.4,"t":"2026-10-21T18:05:00Z","v":25392,"vw":32.35815},{"c":32.47,"h":32.54,"l":32.435,"n":331,"o":32.44,"t":"2026-10-21T18:10:00Z","v":18932,"vw":32.480961},{"c":32.365,"h":32.45,"l":32.365,"n":241,"o":32.45,"t":"2026-10-21T18:15:00Z","v":18408,"vw":32.39727},{"c":32.425,"h":32.45,"l":32.365,"n":218,"o":32.365,"t":"2026-10-21T18:20:00Z","v":12428,"vw":32.404137},{"c":32.51,"h":32.51,"l":32.4,"n":206,"o":32.425,"t":"2026-10-21T18:25:00Z","v":10214,"vw":32.434469},{"c":32.57,"h":32.58,"l":32.49,"n":224,"o":32.52,"t":"2026-10-21T18:30:00Z","v":16179,"vw":32.530314},{"c":32.54,"h":32.58,"l":32.54,"n":292,"o":32.575,"t":"2026-10-21T18:35:00Z","v":14508,"vw":32.560228},{"c":32.5,"h":32.55,"l":32.43,"n":334,"o":32.535,"t":"2026-10-21T18:40:00Z","v":21388,"vw":32.500899},{"c":32.585,"h":32.68,"l":32.5,"n":502,"o":32.5,"t":"2026-10-21T18:45:00Z","v":46616,"vw":32.60665},{"c":32.53,"h":32.6,"l":32.53,"n":329,"o":32.585,"t":"2026-10-21T18:50:00Z","v":18017,"vw":32.557774},{"c":32.41,"h":32.53,"l":32.39,"n":434,"o":32.53,"t":"2026-10-21T18:55:00Z","v":27185,"vw":32.456614},{"c":32.225,"h":32.42,"l":32.21,"n":896,"o":32.4,"t":"2026-10-21T19:00:00Z","v":95161,"vw":32.326268},{"c":32.18,"h":32.23,"l":32.11,"n":539,"o":32.2,"t":"2026-10-21T19:05:00Z","v":38025,"vw":32.155142},{"c":32.24,"h":32.28,"l":32.075,"n":454,"o":32.17,"t":"2026-10-21T19:10:00Z","v":26220,"vw":32.163646},{"c":32.325,"h":32.325,"l":32.22,"n":328,"o":32.22,"t":"2026-10-21T19:15:00Z","v":14089,"vw":32.279157},{"c":32.22,"h":32.35,"l":32.19,"n":436,"o":32.325,"t":"2026-10-21T19:20:00Z","v":23825,"vw":32.257806},{"c":32.33,"h":32.33,"l":32.25,"n":441,"o":32.25,"t":"2026-10-21T19:25:00Z","v":21337,"vw":32.276928},{"c":32.32,"h":32.34,"l":32.29,"n":505,"o":32.325,"t":"2026-10-21T19:30:00Z","v":21373,"vw":32.320504},{"c":32.295,"h":32.34,"l":32.28,"n":578,"o":32.325,"t":"2026-10-21T19:35:00Z","v":23692,"vw":32.311844},{"c":32.31,"h":32.31,"l":32.25,"n":593,"o":32.29,"t":"2026-10-21T19:40:00Z","v":34393,"vw":32.278275},{"c":32.41,"h":32.42,"l":32.29,"n":862,"o":32.315,"t":"2026-10-21T19:45:00Z","v":44141,"vw":32.367267},{"c":32.395,"h":32.48,"l":32.395,"n":777,"o":32.42,"t":"2026-10-21T19:50:00Z","v":50194,"vw":32.430379},{"c":32.32,"h":32.42,"l":32.29,"n":2932,"o":32.42,"t":"2026-10-21T19:55:00Z","v":225260,"vw":32.353658},{"c":32.32,"h":32.32,"l":32.32,"n":22,"o":32.32,"t":"2026-10-21T20:00:00Z","v":270795,"vw":32.32},{"c":32.04,"h":32.3,"l":32.04,"n":4,"o":32.3,"t":"2026-10-22T08:00:00Z","v":360,"vw":32.217207},{"c":32,"h":32.05,"l":32,"n":7,"o":32.05,"t":"2026-10-22T11:00:00Z","v":583,"vw":32.026042},{"c":31.99,"h":32,"l":31.99,"n":24,"o":32,"t":"2026-10-22T11:35:00Z","v":586,"vw":31.994916},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-22T12:00:00Z","v":415,"vw":31.9},{"c":31.9,"h":31.91,"l":31.9,"n":12,"o":31.91,"t":"2026-10-22T13:15:00Z","v":949,"vw":31.908227},{"c":32.15,"h":32.32,"l":31.58,"n":161,"o":31.73,"t":"2026-10-22T13:30:00Z","v":25790,"vw":31.828854},{"c":32.3,"h":32.33,"l":32.16,"n":69,"o":32.32,"t":"2026-10-22T13:35:00Z","v":5534,"vw":32.267135},{"c":32.365,"h":32.49,"l":32.28,"n":157,"o":32.285,"t":"2026-10-22T13:40:00Z","v":10346,"vw":32.404105},{"c":32.585,"h":32.72,"l":32.4061,"n":100,"o":32.41,"t":"2026-10-22T13:45:00Z","v":10393,"vw":32.551023},{"c":32.59,"h":32.73,"l":32.47,"n":161,"o":32.72,"t":"2026-10-22T13:50:00Z","v":8572,"vw":32.594378},{"c":32.75,"h":32.75,"l":32.56,"n":133,"o":32.56,"t":"2026-10-22T13:55:00Z","v":5733,"vw":32.686935},{"c":32.825,"h":32.91,"l":32.69,"n":164,"o":32.75,"t":"2026-10-22T14:00:00Z","v":11576,"vw":32.783097},{"c":32.93,"h":32.93,"l":32.82,"n":156,"o":32.825,"t":"2026-10-22T14:05:00Z","v":6746,"vw":32.87587},{"c":33.02,"h":33.02,"l":32.87,"n":195,"o":32.94,"t":"2026-10-22T14:10:00Z","v":10611,"vw":32.960238},{"c":32.92,"h":33.115,"l":32.91,"n":251,"o":33.03,"t":"2026-10-22T14:15:00Z","v":18713,"vw":33.014987},{"c":32.675,"h":32.96,"l":32.675,"n":265,"o":32.96,"t":"2026-10-22T14:20:00Z","v":24157,"vw":32.852487},{"c":32.63,"h":32.72,"l":32.6,"n":137,"o":32.71,"t":"2026-10-22T14:25:00Z","v":5141,"vw":32.63931},{"c":32.615,"h":32.71,"l":32.605,"n":149,"o":32.63,"t":"2026-10-22T14:30:00Z","v":4849,"vw":32.651527},{"c":32.685,"h":32.685,"l":32.59,"n":126,"o":32.61,"t":"2026-10-22T14:35:00Z","v":6452,"vw":32.635629},{"c":32.85,"h":32.89,"l":32.66,"n":365,"o":32.66,"t":"2026-10-22T14:40:00Z","v":38475,"vw":32.770537},{"c":32.8,"h":32.87,"l":32.79,"n":149,"o":32.825,"t":"2026-10-22T14:45:00Z","v":5727,"vw":32.83485},{"c":32.86,"h":32.92,"l":32.81,"n":141,"o":32.83,"t":"2026-10-22T14:50:00Z","v":4638,"vw":32.856591},{"c":32.92,"h":32.93,"l":32.865,"n":118,"o":32.92,"t":"2026-10-22T14:55:00Z","v":4941,"vw":32.910515},{"c":32.885,"h":32.97,"l":32.88,"n":156,"o":32.93,"t":"2026-10-22T15:00:00Z","v":6819,"vw":32.914175},{"c":32.875,"h":32.94,"l":32.86,"n":210,"o":32.92,"t":"2026-10-22T15:05:00Z","v":8547,"vw":32.895473},{"c":32.95,"h":33.04,"l":32.86,"n":207,"o":32.9,"t":"2026-10-22T15:10:00Z","v":9837,"vw":32.939006},{"c":33,"h":33.08,"l":32.98,"n":448,"o":32.98,"t":"2026-10-22T15:15:00Z","v":29907,"vw":33.022547},{"c":33.19,"h":33.19,"l":33,"n":1019,"o":33.005,"t":"2026-10-22T15:20:00Z","v":50856,"vw":33.07438},{"c":33.18,"h":33.24,"l":33.18,"n":135,"o":33.2,"t":"2026-10-22T15:25:00Z","v":5822,"vw":33.202039},{"c":33.21,"h":33.23,"l":33.19,"n":116,"o":33.2,"t":"2026-10-22T15:30:00Z","v":4424,"vw":33.203091},{"c":33.225,"h":33.26,"l":33.21,"n":130,"o":33.21,"t":"2026-10-22T15:35:00Z","v":6106,"vw":33.232527},{"c":33.2,"h":33.35,"l":33.2,"n":274,"o":33.25,"t":"2026-10-22T15:40:00Z","v":14545,"vw":33.27259},{"c":33.325,"h":33.3599,"l":33.24,"n":157,"o":33.24,"t":"2026-10-22T15:45:00Z","v":6161,"vw":33.275625},{"c":33.39,"h":33.39,"l":33.32,"n":39,"o":33.32,"t":"2026-10-22T15:50:00Z","v":3022,"vw":33.334699}],"history":[{"c":51.06,"h":51.88,"l":50.73,"n":11634,"o":51.65,"t":"2024-10-21T04:00:00Z","v":513329,"vw":51.207529},{"c":50.69,"h":51.2,"l":50.45,"n":11289,"o":50.68,"t":"2024-10-22T04:00:00Z","v":473227,"vw":50.63887},{"c":50.32,"h":50.78,"l":49.97,"n":11895,"o":50.54,"t":"2024-10-23T04:00:00Z","v":534296,"vw":50.299911},{"c":49.51,"h":50.64,"l":49.23,"n":11804,"o":50.63,"t":"2024-10-24T04:00:00Z","v":650375,"vw":49.609436},{"c":49.4,"h":50.25,"l":49.17,"n":16298,"o":49.86,"t":"2024-10-25T04:00:00Z","v":780152,"vw":49.47638},{"c":48.52,"h":50.3,"l":48.5,"n":15125,"o":49.76,"t":"2024-10-28T04:00:00Z","v":1203790,"vw":49.01057},{"c":47.69,"h":47.95,"l":46.84,"n":20520,"o":47.86,"t":"2024-10-29T04:00:00Z","v":1341769,"vw":47.575978},{"c":46.73,"h":48.39,"l":46.67,"n":14510,"o":47.59,"t":"2024-10-30T04:00:00Z","v":811548,"vw":47.05254},{"c":46,"h":46.69,"l":45.95,"n":23888,"o":46.45,"t":"2024-10-31T04:00:00Z","v":1136040,"vw":46.054706},{"c":45.84,"h":46.41,"l":45.78,"n":17836,"o":46.21,"t":"2024-11-01T04:00:00Z","v":856026,"vw":46.011674},{"c":46.14,"h":47.0318,"l":46.075,"n":10808,"o":46.1,"t":"2024-11-04T05:00:00Z","v":519274,"vw":46.345054},{"c":46.26,"h":46.74,"l":45.98,"n":13323,"o":46.07,"t":"2024-11-05T05:00:00Z","v":720210,"vw":46.275832},{"c":46.4,"h":47.58,"l":45.05,"n":22127,"o":47.34,"t":"2024-11-06T05:00:00Z","v":1265893,"vw":46.119269},{"c":47.05,"h":48.41,"l":46.69,"n":16411,"o":46.85,"t":"2024-11-07T05:00:00Z","v":1139778,"vw":47.27802},{"c":46.62,"h":47.04,"l":45.95,"n":20135,"o":46.67,"t":"2024-11-08T05:00:00Z","v":1150795,"vw":46.455756},{"c":46.71,"h":47.5,"l":46.05,"n":18535,"o":46.99,"t":"2024-11-11T05:00:00Z","v":1135019,"vw":46.568832},{"c":45.52,"h":46.97,"l":44.93,"n":19003,"o":46.5,"t":"2024-11-12T05:00:00Z","v":1095723,"vw":45.383279},{"c":44.86,"h":46.71,"l":44.78,"n":15996,"o":45.85,"t":"2024-11-13T05:00:00Z","v":1188881,"vw":45.392084},{"c":44.79,"h":46.26,"l":44.11,"n":24270,"o":45.24,"t":"2024-11-14T05:00:00Z","v":1595356,"vw":44.66061},{"c":45.58,"h":45.6,"l":44.45,"n":19041,"o":44.9,"t":"2024-11-15T05:00:00Z","v":1299021,"vw":45.321004},{"c":46.46,"h":46.61,"l":45.25,"n":13191,"o":45.56,"t":"2024-11-18T05:00:00Z","v":895128,"vw":46.266534},{"c":46.61,"h":47.27,"l":45.87,"n":12013,"o":46,"t":"2024-11-19T05:00:00Z","v":781603,"vw":46.664099},{"c":46.23,"h":46.57,"l":45.5675,"n":8577,"o":46.3,"t":"2024-11-20T05:00:00Z","v":557086,"vw":46.111857},{"c":47.41,"h":47.44,"l":46.08,"n":8947,"o":46.69,"t":"2024-11-21T05:00:00Z","v":470650,"vw":47.091712},{"c":47.6,"h":47.95,"l":47.04,"n":17071,"o":47.66,"t":"2024-11-22T05:00:00Z","v":735216,"vw":47.516393},{"c":50.82,"h":51.42,"l":47.78,"n":23192,"o":47.78,"t":"2024-11-25T05:00:00Z","v":1754765,"vw":50.571124},{"c":50.06,"h":50.77,"l":49.64,"n":12092,"o":50.21,"t":"2024-11-26T05:00:00Z","v":775961,"vw":50.262772},{"c":50.51,"h":51.295,"l":49.535,"n":14511,"o":50.18,"t":"2024-11-27T05:00:00Z","v":911511,"vw":50.572054},{"c":51.66,"h":52.63,"l":50.745,"n":13636,"o":51.35,"t":"2024-11-29T05:00:00Z","v":886138,"vw":51.693967},{"c":51.51,"h":52.1,"l":49.88,"n":20568,"o":51.66,"t":"2024-12-02T05:00:00Z","v":1240740,"vw":51.300237},{"c":52.34,"h":52.84,"l":51.11,"n":28686,"o":52.4,"t":"2024-12-03T05:00:00Z","v":1321926,"vw":52.21561},{"c":52.25,"h":52.7,"l":51.89,"n":13915,"o":52.18,"t":"2024-12-04T05:00:00Z","v":808258,"vw":52.275659},{"c":52.31,"h":52.53,"l":51.915,"n":12281,"o":52.29,"t":"2024-12-05T05:00:00Z","v":860700,"vw":52.272287},{"c":53.55,"h":54.43,"l":52.51,"n":16208,"o":52.8,"t":"2024-12-06T05:00:00Z","v":1483926,"vw":53.654395},{"c":54.32,"h":55.68,"l":53.86,"n":22610,"o":54.31,"t":"2024-12-09T05:00:00Z","v":1770692,"vw":54.594707},{"c":54.37,"h":55.06,"l":53.0463,"n":19149,"o":54.56,"t":"2024-12-10T05:00:00Z","v":1729176,"vw":54.311969},{"c":54.15,"h":55.09,"l":53.66,"n":18998,"o":54.47,"t":"2024-12-11T05:00:00Z","v":1389286,"vw":54.167779},{"c":53.59,"h":54.6615,"l":52.79,"n":18495,"o":54.35,"t":"2024-12-12T05:00:00Z","v":1499990,"vw":53.517032},{"c":55.06,"h":55.3486,"l":53.1,"n":20900,"o":53.41,"t":"2024-12-13T05:00:00Z","v":1737832,"vw":54.620265},{"c":55.73,"h":56,"l":54.54,"n":22777,"o":54.82,"t":"2024-12-16T05:00:00Z","v":1521094,"vw":55.664833},{"c":56.06,"h":56.24,"l":54.555,"n":39469,"o":55.8,"t":"2024-12-17T05:00:00Z","v":2712486,"vw":55.832419},{"c":57.16,"h":62.45,"l":56.545,"n":62065,"o":60.94,"t":"2024-12-18T05:00:00Z","v":5641787,"vw":58.884935},{"c":57.59,"h":59.06,"l":56.5568,"n":37935,"o":57.2,"t":"2024-12-19T05:00:00Z","v":2625203,"vw":57.83609},{"c":60.4,"h":61.07,"l":56.4737,"n":33299,"o":56.97,"t":"2024-12-20T05:00:00Z","v":2428332,"vw":60.201304},{"c":59.93,"h":61.12,"l":59.76,"n":25130,"o":60.79,"t":"2024-12-23T05:00:00Z","v":1940095,"vw":60.24593},{"c":60.15,"h":60.29,"l":59.19,"n":11019,"o":59.91,"t":"2024-12-24T05:00:00Z","v":491988,"vw":59.967679},{"c":60.24,"h":60.58,"l":59.35,"n":13504,"o":59.35,"t":"2024-12-26T05:00:00Z","v":800600,"vw":60.19586},{"c":59.12,"h":60.31,"l":58.56,"n":15524,"o":59.87,"t":"2024-12-27T05:00:00Z","v":878111,"vw":59.149208},{"c":57.69,"h":58.5,"l":57.43,"n":17905,"o":57.96,"t":"2024-12-30T05:00:00Z","v":1067445,"vw":57.773705},{"c":56.66,"h":57.86,"l":56.55,"n":14330,"o":57.69,"t":"2024-12-31T05:00:00Z","v":1125668,"vw":56.97767},{"c":57.29,"h":57.98,"l":56.33,"n":17741,"o":57.08,"t":"2025-01-02T05:00:00Z","v":1254206,"vw":57.367564},{"c":56.29,"h":58.18,"l":55.9,"n":13343,"o":57.65,"t":"2025-01-03T05:00:00Z","v":891378,"vw":56.545457},{"c":57.56,"h":57.83,"l":56.29,"n":17209,"o":56.76,"t":"2025-01-06T05:00:00Z","v":1433838,"vw":57.341139},{"c":57.5,"h":58.71,"l":57.0101,"n":18279,"o":58.44,"t":"2025-01-07T05:00:00Z","v":1367201,"vw":57.537885},{"c":57.74,"h":58.29,"l":56.62,"n":11557,"o":57.39,"t":"2025-01-08T05:00:00Z","v":814936,"vw":57.778318},{"c":56.6,"h":58.62,"l":55.77,"n":20092,"o":56.59,"t":"2025-01-10T05:00:00Z","v":1710303,"vw":57.183842},{"c":56.66,"h":56.89,"l":55.02,"n":15046,"o":56.45,"t":"2025-01-13T05:00:00Z","v":1122578,"vw":56.155621},{"c":56.48,"h":57.61,"l":55.49,"n":15501,"o":56.89,"t":"2025-01-14T05:00:00Z","v":966913,"vw":56.249188},{"c":58.13,"h":58.25,"l":57.2,"n":12593,"o":57.85,"t":"2025-01-15T05:00:00Z","v":845177,"vw":57.940362},{"c":57.85,"h":59.38,"l":57.31,"n":13850,"o":58.73,"t":"2025-01-16T05:00:00Z","v":983948,"vw":57.933863},{"c":59.93,"h":60.62,"l":57.9587,"n":21889,"o":58.13,"t":"2025-01-17T05:00:00Z","v":1681311,"vw":59.842164},{"c":58.98,"h":60.5,"l":58.33,"n":26390,"o":59.2,"t":"2025-01-21T05:00:00Z","v":2216031,"vw":59.297032},{"c":58.5,"h":59.39,"l":57.61,"n":15649,"o":59.25,"t":"2025-01-22T05:00:00Z","v":1535765,"vw":58.310021},{"c":58.65,"h":58.92,"l":57.3732,"n":11378,"o":58.27,"t":"2025-01-23T05:00:00Z","v":993965,"vw":58.496736},{"c":59.84,"h":60.51,"l":58.67,"n":13946,"o":58.7,"t":"2025-01-24T05:00:00Z","v":1179056,"vw":59.847378},{"c":58.19,"h":60.3289,"l":57.99,"n":15795,"o":58.91,"t":"2025-01-27T05:00:00Z","v":1824967,"vw":58.847613},{"c":60.8,"h":61.09,"l":58.23,"n":14201,"o":58.23,"t":"2025-01-28T05:00:00Z","v":1677284,"vw":60.647592},{"c":61.31,"h":62.45,"l":60.62,"n":20937,"o":60.73,"t":"2025-01-29T05:00:00Z","v":2238640,"vw":61.504475},{"c":62.17,"h":62.66,"l":61.34,"n":13830,"o":61.34,"t":"2025-01-30T05:00:00Z","v":1613083,"vw":62.122292},{"c":59.14,"h":62.5,"l":58.84,"n":19995,"o":61.58,"t":"2025-01-31T05:00:00Z","v":1593237,"vw":59.726628},{"c":55.72,"h":57.97,"l":55.55,"n":27979,"o":57.3,"t":"2025-02-03T05:00:00Z","v":2447595,"vw":56.693299},{"c":56.51,"h":56.88,"l":55.62,"n":20348,"o":56.28,"t":"2025-02-04T05:00:00Z","v":1490329,"vw":56.426841},{"c":56.43,"h":57.17,"l":55.67,"n":14448,"o":56.48,"t":"2025-02-05T05:00:00Z","v":1077896,"vw":56.469752},{"c":56.87,"h":58.05,"l":56.57,"n":14251,"o":57.33,"t":"2025-02-06T05:00:00Z","v":904790,"vw":57.143732},{"c":55.58,"h":57.575,"l":55.31,"n":15615,"o":56.81,"t":"2025-02-07T05:00:00Z","v":1119559,"vw":56.269212},{"c":56.48,"h":56.71,"l":55.33,"n":16801,"o":55.83,"t":"2025-02-10T05:00:00Z","v":1392411,"vw":56.235716},{"c":55.21,"h":56.9,"l":55.16,"n":18497,"o":55.77,"t":"2025-02-11T05:00:00Z","v":1411315,"vw":55.477248},{"c":56.12,"h":56.97,"l":54.3,"n":24078,"o":54.76,"t":"2025-02-12T05:00:00Z","v":1598048,"vw":56.247593},{"c":56.92,"h":57.67,"l":56.1301,"n":18356,"o":56.685,"t":"2025-02-13T05:00:00Z","v":1305324,"vw":56.941192},{"c":55.25,"h":56.92,"l":54.92,"n":14622,"o":56.7,"t":"2025-02-14T05:00:00Z","v":1140526,"vw":55.45666},{"c":54.97,"h":56.55,"l":54.09,"n":21071,"o":55.77,"t":"2025-02-18T05:00:00Z","v":2499743,"vw":54.84365},{"c":54.69,"h":55.46,"l":53.82,"n":30145,"o":54.75,"t":"2025-02-19T05:00:00Z","v":3152528,"vw":54.800426},{"c":54.02,"h":55.36,"l":50.68,"n":47303,"o":53.51,"t":"2025-02-20T05:00:00Z","v":3865891,"vw":53.204085},{"c":51.8,"h":53.93,"l":51.7,"n":29326,"o":53.21,"t":"2025-02-21T05:00:00Z","v":2092537,"vw":52.42688},{"c":51.58,"h":52.705,"l":51.3649,"n":15825,"o":51.87,"t":"2025-02-24T05:00:00Z","v":1179677,"vw":51.849959},{"c":50.85,"h":51.82,"l":50.37,"n":18171,"o":51.15,"t":"2025-02-25T05:00:00Z","v":1320168,"vw":51.069645},{"c":50.74,"h":52.87,"l":50.45,"n":21313,"o":51.1,"t":"2025-02-26T05:00:00Z","v":1410880,"vw":51.277784},{"c":49.16,"h":51.28,"l":49.025,"n":24752,"o":50.24,"t":"2025-02-27T05:00:00Z","v":1735376,"vw":49.825063},{"c":49.48,"h":50.31,"l":48.46,"n":19120,"o":48.98,"t":"2025-02-28T05:00:00Z","v":1437375,"vw":49.289405},{"c":48.06,"h":50.54,"l":47.49,"n":14758,"o":49.61,"t":"2025-03-03T05:00:00Z","v":952635,"vw":48.357765},{"c":46.94,"h":47.99,"l":45.59,"n":19329,"o":47.07,"t":"2025-03-04T05:00:00Z","v":1381603,"vw":46.886346},{"c":47.81,"h":48.9,"l":46.71,"n":15989,"o":48.18,"t":"2025-03-05T05:00:00Z","v":1076484,"vw":47.656163},{"c":46.96,"h":48.33,"l":46.74,"n":20601,"o":46.89,"t":"2025-03-06T05:00:00Z","v":2033401,"vw":47.251746},{"c":45.65,"h":47.07,"l":43.79,"n":27867,"o":46.68,"t":"2025-03-07T05:00:00Z","v":2909622,"vw":45.242748},{"c":43.51,"h":45.59,"l":42.83,"n":24876,"o":44.82,"t":"2025-03-10T04:00:00Z","v":2405426,"vw":43.688651},{"c":44.88,"h":45.34,"l":43.22,"n":23149,"o":43.43,"t":"2025-03-11T04:00:00Z","v":2449372,"vw":44.669241},{"c":46.39,"h":46.73,"l":45.445,"n":31467,"o":45.72,"t":"2025-03-12T04:00:00Z","v":2727066,"vw":46.270978},{"c":43.9,"h":46.48,"l":43.77,"n":18095,"o":46.25,"t":"2025-03-13T04:00:00Z","v":1691288,"vw":44.256478},{"c":43.64,"h":45.63,"l":43.46,"n":20749,"o":45.63,"t":"2025-03-14T04:00:00Z","v":1965404,"vw":43.789491},{"c":44.27,"h":44.585,"l":43.56,"n":30596,"o":43.87,"t":"2025-03-17T04:00:00Z","v":2938021,"vw":44.180035},{"c":43.67,"h":43.955,"l":42.2,"n":23276,"o":43.74,"t":"2025-03-18T04:00:00Z","v":1921793,"vw":43.436591},{"c":46.01,"h":46.39,"l":43.745,"n":24074,"o":43.92,"t":"2025-03-19T04:00:00Z","v":1866883,"vw":45.323333},{"c":45.16,"h":46.69,"l":45,"n":20181,"o":45.61,"t":"2025-03-20T04:00:00Z","v":1236411,"vw":45.588638},{"c":45.27,"h":45.64,"l":43.7825,"n":14465,"o":44.79,"t":"2025-03-21T04:00:00Z","v":883162,"vw":45.258105},{"c":47.43,"h":47.48,"l":45.87,"n":17567,"o":46.2,"t":"2025-03-24T04:00:00Z","v":1358023,"vw":47.040038},{"c":47.17,"h":47.88,"l":46.94,"n":14089,"o":47.75,"t":"2025-03-25T04:00:00Z","v":1044893,"vw":47.258212},{"c":46.82,"h":47.63,"l":45.49,"n":21586,"o":47.35,"t":"2025-03-26T04:00:00Z","v":1705704,"vw":46.764335},{"c":47.19,"h":47.54,"l":44.88,"n":17250,"o":46.31,"t":"2025-03-27T04:00:00Z","v":1193759,"vw":46.875874},{"c":45.74,"h":46.64,"l":45.05,"n":18213,"o":46.44,"t":"2025-03-28T04:00:00Z","v":1195732,"vw":45.642441},{"c":45.85,"h":46.1,"l":44.44,"n":15295,"o":45,"t":"2025-03-31T04:00:00Z","v":1078196,"vw":45.514625},{"c":46.32,"h":46.53,"l":44.84,"n":15405,"o":46.19,"t":"2025-04-01T04:00:00Z","v":1195396,"vw":45.987229},{"c":47.2,"h":47.66,"l":45.47,"n":18341,"o":45.47,"t":"2025-04-02T04:00:00Z","v":1324430,"vw":47.010944},{"c":44.63,"h":45.7,"l":42.83,"n":50294,"o":43.44,"t":"2025-04-03T04:00:00Z","v":4771161,"vw":44.176442},{"c":43.87,"h":46.77,"l":42.135,"n":41291,"o":42.99,"t":"2025-04-04T04:00:00Z","v":3116757,"vw":44.457328},{"c":43.98,"h":45.83,"l":41.66,"n":38162,"o":42.2,"t":"2025-04-07T04:00:00Z","v":2870001,"vw":43.814},{"c":42.03,"h":46.47,"l":41.33,"n":35306,"o":45.54,"t":"2025-04-08T04:00:00Z","v":2791176,"vw":42.920784},{"c":48.1,"h":50.28,"l":40.5592,"n":62453,"o":41.55,"t":"2025-04-09T04:00:00Z","v":5108713,"vw":46.124038},{"c":47.25,"h":47.97,"l":45.58,"n":30267,"o":47.5,"t":"2025-04-10T04:00:00Z","v":2158446,"vw":46.775215},{"c":48.01,"h":48.2,"l":46.08,"n":30450,"o":46.43,"t":"2025-04-11T04:00:00Z","v":2037833,"vw":47.45387},{"c":48.41,"h":50.39,"l":47.85,"n":28279,"o":49.19,"t":"2025-04-14T04:00:00Z","v":1896349,"vw":48.851172},{"c":47.36,"h":48.81,"l":46.98,"n":16619,"o":48.05,"t":"2025-04-15T04:00:00Z","v":1232062,"vw":47.466346},{"c":47.17,"h":47.86,"l":46.62,"n":17236,"o":47.15,"t":"2025-04-16T04:00:00Z","v":1586611,"vw":47.202875},{"c":47.55,"h":47.82,"l":46.55,"n":22007,"o":46.55,"t":"2025-04-17T04:00:00Z","v":1422705,"vw":47.444994},{"c":46.64,"h":47.22,"l":45.4,"n":14040,"o":47.22,"t":"2025-04-21T04:00:00Z","v":910840,"vw":46.415607},{"c":48.12,"h":48.24,"l":46.53,"n":14493,"o":47.19,"t":"2025-04-22T04:00:00Z","v":1047815,"vw":47.871684},{"c":48.95,"h":50.4,"l":48.32,"n":22373,"o":49.94,"t":"2025-04-23T04:00:00Z","v":2096108,"vw":48.984504},{"c":50.22,"h":51,"l":48.81,"n":22456,"o":49.13,"t":"2025-04-24T04:00:00Z","v":1940859,"vw":50.229729},{"c":50.68,"h":50.85,"l":50.015,"n":16896,"o":50.21,"t":"2025-04-25T04:00:00Z","v":1522406,"vw":50.577943},{"c":51.38,"h":51.61,"l":50.51,"n":18076,"o":50.84,"t":"2025-04-28T04:00:00Z","v":1219678,"vw":51.122807},{"c":50.93,"h":51.9,"l":50.715,"n":18260,"o":51.59,"t":"2025-04-29T04:00:00Z","v":1290833,"vw":51.20102},{"c":51.43,"h":51.5,"l":49.9,"n":20812,"o":50.19,"t":"2025-04-30T04:00:00Z","v":1802241,"vw":50.790629},{"c":50.52,"h":51.67,"l":50.19,"n":22388,"o":51.5,"t":"2025-05-01T04:00:00Z","v":1404765,"vw":50.690954},{"c":51.46,"h":52.4,"l":51.07,"n":17848,"o":51.53,"t":"2025-05-02T04:00:00Z","v":1130777,"vw":51.497382},{"c":52.53,"h":52.9325,"l":51.515,"n":14566,"o":52.05,"t":"2025-05-05T04:00:00Z","v":1071619,"vw":52.454939},{"c":51.74,"h":52.74,"l":51.6258,"n":10631,"o":52.07,"t":"2025-05-06T04:00:00Z","v":677719,"vw":51.952196},{"c":51.85,"h":52.55,"l":50.62,"n":20988,"o":51.75,"t":"2025-05-07T04:00:00Z","v":1473677,"vw":51.641734},{"c":52.47,"h":53.35,"l":52.0379,"n":24810,"o":52.59,"t":"2025-05-08T04:00:00Z","v":1659540,"vw":52.69727},{"c":52.59,"h":52.81,"l":51.52,"n":22428,"o":52.36,"t":"2025-05-09T04:00:00Z","v":1687777,"vw":52.443394},{"c":53.28,"h":55.32,"l":52.74,"n":35502,"o":54.51,"t":"2025-05-12T04:00:00Z","v":2706344,"vw":53.356971},{"c":54.08,"h":54.78,"l":53.12,"n":30513,"o":53.99,"t":"2025-05-13T04:00:00Z","v":2121659,"vw":54.226407},{"c":54.49,"h":55.19,"l":53.25,"n":48928,"o":54.19,"t":"2025-05-14T04:00:00Z","v":3956743,"vw":54.592653},{"c":57.7,"h":59.5,"l":56.58,"n":66191,"o":59.04,"t":"2025-05-15T04:00:00Z","v":5924164,"vw":57.855102},{"c":56.69,"h":58.3,"l":56.28,"n":35030,"o":58,"t":"2025-05-16T04:00:00Z","v":2428435,"vw":56.899264},{"c":56.08,"h":56.78,"l":54.75,"n":35290,"o":56.57,"t":"2025-05-19T04:00:00Z","v":2919238,"vw":55.620931},{"c":56.44,"h":57.39,"l":55.755,"n":19893,"o":56.13,"t":"2025-05-20T04:00:00Z","v":1658204,"vw":56.278446},{"c":55.01,"h":56.76,"l":55,"n":20137,"o":55.83,"t":"2025-05-21T04:00:00Z","v":1281817,"vw":55.554643},{"c":55.05,"h":55.65,"l":54.6,"n":19021,"o":54.89,"t":"2025-05-22T04:00:00Z","v":1406903,"vw":54.994827},{"c":53.22,"h":53.82,"l":51.16,"n":28383,"o":51.51,"t":"2025-05-23T04:00:00Z","v":2801859,"vw":53.123446},{"c":54.18,"h":54.65,"l":53.545,"n":23431,"o":54.03,"t":"2025-05-27T04:00:00Z","v":1914101,"vw":54.110491},{"c":54.3,"h":54.585,"l":53.885,"n":14409,"o":54.04,"t":"2025-05-28T04:00:00Z","v":1027687,"vw":54.240075},{"c":53.43,"h":54.52,"l":52.47,"n":91479,"o":54.5,"t":"2025-05-29T04:00:00Z","v":8130217,"vw":53.391182},{"c":53.78,"h":54.28,"l":52.61,"n":40229,"o":52.86,"t":"2025-05-30T04:00:00Z","v":3575822,"vw":53.783716},{"c":54.57,"h":54.64,"l":53.185,"n":37640,"o":53.46,"t":"2025-06-02T04:00:00Z","v":3551755,"vw":54.278266},{"c":55.2,"h":55.785,"l":54.7,"n":24055,"o":54.75,"t":"2025-06-03T04:00:00Z","v":1813537,"vw":55.229496},{"c":55.82,"h":56.15,"l":55.07,"n":22488,"o":55.41,"t":"2025-06-04T04:00:00Z","v":1910405,"vw":55.745545},{"c":55.25,"h":56.145,"l":54.79,"n":17392,"o":55.98,"t":"2025-06-05T04:00:00Z","v":1356020,"vw":55.367418},{"c":54.76,"h":55.555,"l":54.285,"n":24444,"o":55.37,"t":"2025-06-06T04:00:00Z","v":1767536,"vw":54.874854},{"c":56.1,"h":56.27,"l":54.27,"n":26327,"o":55.05,"t":"2025-06-09T04:00:00Z","v":2308291,"vw":55.816382},{"c":55.84,"h":57.2,"l":55.76,"n":23747,"o":56.18,"t":"2025-06-10T04:00:00Z","v":2098504,"vw":56.437938},{"c":53.93,"h":56.245,"l":53.89,"n":22602,"o":56,"t":"2025-06-11T04:00:00Z","v":1882058,"vw":54.675394},{"c":53.53,"h":54,"l":53.085,"n":24979,"o":53.92,"t":"2025-06-12T04:00:00Z","v":2444786,"vw":53.513391},{"c":51.51,"h":52.995,"l":51.135,"n":19569,"o":52.61,"t":"2025-06-13T04:00:00Z","v":1969737,"vw":51.722208},{"c":52.85,"h":53.29,"l":52,"n":22890,"o":52.1,"t":"2025-06-16T04:00:00Z","v":1943509,"vw":52.85136},{"c":51.76,"h":52.87,"l":51.73,"n":13884,"o":52.25,"t":"2025-06-17T04:00:00Z","v":956888,"vw":52.084996},{"c":52.56,"h":52.93,"l":51.57,"n":19546,"o":51.97,"t":"2025-06-18T04:00:00Z","v":1704069,"vw":52.472896},{"c":52.11,"h":52.705,"l":52.02,"n":16237,"o":52.65,"t":"2025-06-20T04:00:00Z","v":985412,"vw":52.191877},{"c":52.14,"h":52.4,"l":51.085,"n":17335,"o":51.73,"t":"2025-06-23T04:00:00Z","v":1075578,"vw":52.009621},{"c":50.42,"h":52.98,"l":50.3,"n":30513,"o":52.98,"t":"2025-06-24T04:00:00Z","v":2504320,"vw":50.864836},{"c":49.5,"h":50.87,"l":49.105,"n":37018,"o":50.5,"t":"2025-06-25T04:00:00Z","v":2655691,"vw":49.450723},{"c":49.27,"h":49.56,"l":48.51,"n":30532,"o":49.38,"t":"2025-06-26T04:00:00Z","v":2045444,"vw":49.158735},{"c":49.44,"h":49.9,"l":48.58,"n":36007,"o":49.59,"t":"2025-06-27T04:00:00Z","v":3821634,"vw":49.400989},{"c":49.18,"h":49.685,"l":48.9625,"n":24735,"o":49.65,"t":"2025-06-30T04:00:00Z","v":2509876,"vw":49.229384},{"c":49.03,"h":50.2781,"l":48.74,"n":25783,"o":48.89,"t":"2025-07-01T04:00:00Z","v":2034247,"vw":49.160312},{"c":49.05,"h":49.57,"l":48.34,"n":24690,"o":49.06,"t":"2025-07-02T04:00:00Z","v":1718506,"vw":48.96076},{"c":48.82,"h":49.38,"l":48.61,"n":9281,"o":49.04,"t":"2025-07-03T04:00:00Z","v":725132,"vw":48.823097},{"c":48.82,"h":48.96,"l":47.75,"n":28476,"o":48.76,"t":"2025-07-07T04:00:00Z","v":2876082,"vw":48.557874},{"c":48.34,"h":49.025,"l":48.08,"n":25895,"o":48.67,"t":"2025-07-08T04:00:00Z","v":3542294,"vw":48.469495},{"c":48.48,"h":48.85,"l":47.915,"n":19407,"o":48.45,"t":"2025-07-09T04:00:00Z","v":1475559,"vw":48.34873},{"c":47.79,"h":48.91,"l":47.78,"n":20640,"o":48.57,"t":"2025-07-10T04:00:00Z","v":1997274,"vw":48.042741},{"c":47.51,"h":48,"l":47.36,"n":26923,"o":47.5,"t":"2025-07-11T04:00:00Z","v":2892985,"vw":47.596131},{"c":47.93,"h":48.54,"l":47.5,"n":23441,"o":47.6,"t":"2025-07-14T04:00:00Z","v":1766223,"vw":48.08784},{"c":46.48,"h":48.24,"l":46.42,"n":23408,"o":48.13,"t":"2025-07-15T04:00:00Z","v":2062853,"vw":46.77221},{"c":47.74,"h":47.79,"l":46.27,"n":25790,"o":46.53,"t":"2025-07-16T04:00:00Z","v":2510476,"vw":47.29789},{"c":49.63,"h":49.68,"l":47.6,"n":30618,"o":47.72,"t":"2025-07-17T04:00:00Z","v":2629656,"vw":49.298802},{"c":49.7,"h":50,"l":49.15,"n":18959,"o":49.76,"t":"2025-07-18T04:00:00Z","v":1358490,"vw":49.597853},{"c":49.27,"h":50.125,"l":48.94,"n":16030,"o":50.04,"t":"2025-07-21T04:00:00Z","v":1371304,"vw":49.453848},{"c":49.73,"h":49.81,"l":48.735,"n":18213,"o":49.26,"t":"2025-07-22T04:00:00Z","v":1433994,"vw":49.5899},{"c":51.06,"h":51.401,"l":49.74,"n":31837,"o":50.1,"t":"2025-07-23T04:00:00Z","v":2328323,"vw":50.768606},{"c":51.87,"h":52.56,"l":51.41,"n":27058,"o":52.56,"t":"2025-07-24T04:00:00Z","v":2006754,"vw":51.843157},{"c":52.71,"h":53.105,"l":52,"n":25134,"o":52.63,"t":"2025-07-25T04:00:00Z","v":2136594,"vw":52.696248},{"c":51.15,"h":53.08,"l":51.12,"n":19867,"o":52.81,"t":"2025-07-28T04:00:00Z","v":1605116,"vw":51.663941},{"c":51.71,"h":52.11,"l":50.66,"n":17192,"o":51.25,"t":"2025-07-29T04:00:00Z","v":1351846,"vw":51.656817},{"c":52.1,"h":52.55,"l":51.575,"n":31930,"o":51.92,"t":"2025-07-30T04:00:00Z","v":2569451,"vw":52.102446},{"c":50.09,"h":51.49,"l":49.76,"n":24838,"o":51.31,"t":"2025-07-31T04:00:00Z","v":1891557,"vw":50.297692},{"c":49.14,"h":49.77,"l":48.35,"n":34104,"o":49.74,"t":"2025-08-01T04:00:00Z","v":2488282,"vw":49.155056},{"c":50.27,"h":50.4,"l":49.37,"n":15699,"o":49.99,"t":"2025-08-04T04:00:00Z","v":867158,"vw":50.041767},{"c":49.71,"h":50.71,"l":49.59,"n":15143,"o":50.33,"t":"2025-08-05T04:00:00Z","v":1190374,"vw":49.886881},{"c":49.35,"h":50.13,"l":49.34,"n":21654,"o":49.71,"t":"2025-08-06T04:00:00Z","v":1573795,"vw":49.642072},{"c":48.51,"h":49.98,"l":48.12,"n":25946,"o":49.12,"t":"2025-08-07T04:00:00Z","v":1695690,"vw":48.617405},{"c":48.2,"h":48.91,"l":47.97,"n":17828,"o":48.4,"t":"2025-08-08T04:00:00Z","v":1235735,"vw":48.188007},{"c":47.54,"h":48.99,"l":47.5,"n":26090,"o":48.44,"t":"2025-08-11T04:00:00Z","v":1895744,"vw":47.876388},{"c":49.14,"h":49.37,"l":48.07,"n":24097,"o":48.83,"t":"2025-08-12T04:00:00Z","v":1700621,"vw":48.980417},{"c":50.23,"h":50.79,"l":49.33,"n":41901,"o":49.98,"t":"2025-08-13T04:00:00Z","v":3839735,"vw":50.196677},{"c":48.41,"h":50.48,"l":47.57,"n":60888,"o":48.71,"t":"2025-08-14T04:00:00Z","v":5925753,"vw":48.629276},{"c":49.8,"h":49.84,"l":48.34,"n":33470,"o":49.5,"t":"2025-08-15T04:00:00Z","v":2651678,"vw":49.304517},{"c":50.51,"h":50.7925,"l":49.5,"n":29768,"o":49.8,"t":"2025-08-18T04:00:00Z","v":2718094,"vw":50.560031},{"c":50.13,"h":50.96,"l":49.775,"n":23938,"o":50.61,"t":"2025-08-19T04:00:00Z","v":1739944,"vw":50.176088},{"c":50.08,"h":50.295,"l":49.6,"n":18996,"o":49.93,"t":"2025-08-20T04:00:00Z","v":1296813,"vw":49.954751},{"c":50.64,"h":50.67,"l":49.41,"n":19151,"o":49.75,"t":"2025-08-21T04:00:00Z","v":1416906,"vw":50.295705},{"c":53.4,"h":53.53,"l":50.66,"n":27010,"o":50.66,"t":"2025-08-22T04:00:00Z","v":1938899,"vw":52.942215},{"c":52.64,"h":53.53,"l":52.43,"n":19086,"o":53.33,"t":"2025-08-25T04:00:00Z","v":1096465,"vw":52.776066},{"c":51.88,"h":53.31,"l":51.78,"n":18077,"o":52.83,"t":"2025-08-26T04:00:00Z","v":1104292,"vw":52.114408},{"c":52.13,"h":52.74,"l":51.82,"n":22685,"o":52.24,"t":"2025-08-27T04:00:00Z","v":1609920,"vw":52.146099},{"c":52.45,"h":52.84,"l":51.99,"n":22244,"o":52.35,"t":"2025-08-28T04:00:00Z","v":1423689,"vw":52.375528},{"c":52.13,"h":52.89,"l":51.8,"n":18339,"o":52.41,"t":"2025-08-29T04:00:00Z","v":1196317,"vw":52.134368},{"c":50.46,"h":51.99,"l":50.01,"n":28400,"o":51.44,"t":"2025-09-02T04:00:00Z","v":1881998,"vw":50.401334},{"c":49.65,"h":50.98,"l":49.615,"n":17676,"o":50.56,"t":"2025-09-03T04:00:00Z","v":1094708,"vw":49.897061},{"c":50.62,"h":50.76,"l":49.21,"n":20020,"o":49.55,"t":"2025-09-04T04:00:00Z","v":1181500,"vw":50.241495},{"c":50.19,"h":51.37,"l":50.13,"n":18523,"o":50.95,"t":"2025-09-05T04:00:00Z","v":1183255,"vw":50.408869},{"c":48.88,"h":51,"l":48.46,"n":24032,"o":50.3,"t":"2025-09-08T04:00:00Z","v":1887783,"vw":48.92361},{"c":47.37,"h":48.85,"l":47.21,"n":28149,"o":48.54,"t":"2025-09-09T04:00:00Z","v":1956453,"vw":47.558061},{"c":46.88,"h":48,"l":46.57,"n":24561,"o":47.61,"t":"2025-09-10T04:00:00Z","v":2068505,"vw":46.949625},{"c":47.4,"h":47.86,"l":46.965,"n":19424,"o":47,"t":"2025-09-11T04:00:00Z","v":1406804,"vw":47.424122},{"c":46.26,"h":47.24,"l":46.08,"n":25573,"o":46.72,"t":"2025-09-12T04:00:00Z","v":2283475,"vw":46.372046},{"c":46.09,"h":47.1,"l":45.93,"n":25521,"o":46.4,"t":"2025-09-15T04:00:00Z","v":2273693,"vw":46.322827},{"c":45.66,"h":46.06,"l":44.67,"n":34806,"o":45.81,"t":"2025-09-16T04:00:00Z","v":3333017,"vw":45.538884},{"c":45.64,"h":46.31,"l":45.25,"n":20111,"o":45.73,"t":"2025-09-17T04:00:00Z","v":1937309,"vw":45.701827},{"c":45.99,"h":46.25,"l":45.64,"n":20040,"o":46.04,"t":"2025-09-18T04:00:00Z","v":1561738,"vw":45.96604},{"c":47.66,"h":47.95,"l":46.48,"n":30633,"o":46.53,"t":"2025-09-19T04:00:00Z","v":2917625,"vw":47.447371},{"c":46.61,"h":47.65,"l":46.53,"n":28265,"o":47.31,"t":"2025-09-22T04:00:00Z","v":2484720,"vw":46.931165},{"c":46.11,"h":47.33,"l":45.28,"n":31015,"o":46.82,"t":"2025-09-23T04:00:00Z","v":2319268,"vw":45.987425},{"c":45.34,"h":46.065,"l":44.6175,"n":30554,"o":46,"t":"2025-09-24T04:00:00Z","v":2994070,"vw":45.277014},{"c":44.91,"h":46.25,"l":43.17,"n":56141,"o":46.25,"t":"2025-09-25T04:00:00Z","v":4817938,"vw":44.313769},{"c":44.91,"h":45.81,"l":44.59,"n":27238,"o":45.5,"t":"2025-09-26T04:00:00Z","v":1908590,"vw":44.963086},{"c":44.69,"h":45.535,"l":43.95,"n":30278,"o":45.5,"t":"2025-09-29T04:00:00Z","v":2219847,"vw":44.493138},{"c":45.25,"h":45.29,"l":44.345,"n":23351,"o":44.95,"t":"2025-09-30T04:00:00Z","v":2284954,"vw":45.012739},{"c":46.22,"h":46.96,"l":45.01,"n":47141,"o":45.01,"t":"2025-10-01T04:00:00Z","v":3556940,"vw":46.331708},{"c":46.27,"h":46.81,"l":45.37,"n":29457,"o":46.09,"t":"2025-10-02T04:00:00Z","v":3663167,"vw":46.003693},{"c":46.01,"h":46.8,"l":45.79,"n":25843,"o":46.53,"t":"2025-10-03T04:00:00Z","v":1775224,"vw":46.140796},{"c":45.47,"h":46.4258,"l":45.17,"n":18560,"o":46.16,"t":"2025-10-06T04:00:00Z","v":1667782,"vw":45.545953},{"c":44.2,"h":46.2,"l":44.19,"n":25533,"o":45.91,"t":"2025-10-07T04:00:00Z","v":2104919,"vw":44.634159},{"c":44.15,"h":44.62,"l":44,"n":32004,"o":44.26,"t":"2025-10-08T04:00:00Z","v":2701252,"vw":44.25663},{"c":43.51,"h":44.325,"l":42.94,"n":30950,"o":44.1,"t":"2025-10-09T04:00:00Z","v":2833830,"vw":43.399784},{"c":42.26,"h":43.605,"l":42.12,"n":35931,"o":43.51,"t":"2025-10-10T04:00:00Z","v":2694507,"vw":42.553986},{"c":42.58,"h":42.69,"l":41.745,"n":24077,"o":42.34,"t":"2025-10-13T04:00:00Z","v":1987950,"vw":42.356802},{"c":42.63,"h":42.775,"l":41.65,"n":23179,"o":41.85,"t":"2025-10-14T04:00:00Z","v":1709715,"vw":42.487249},{"c":42.66,"h":43.18,"l":42.21,"n":31007,"o":42.83,"t":"2025-10-15T04:00:00Z","v":2410390,"vw":42.559171},{"c":42.33,"h":43.6,"l":41.925,"n":30344,"o":43.6,"t":"2025-10-16T04:00:00Z","v":2442817,"vw":42.416383},{"c":41.94,"h":42.145,"l":41.425,"n":35089,"o":41.91,"t":"2025-10-17T04:00:00Z","v":2562622,"vw":41.829934},{"c":41.43,"h":42.48,"l":41.41,"n":21144,"o":42.13,"t":"2025-10-20T04:00:00Z","v":1848420,"vw":41.652095},{"c":42.64,"h":42.695,"l":41,"n":25176,"o":41.26,"t":"2025-10-21T04:00:00Z","v":1840021,"vw":42.341615},{"c":42.99,"h":43.07,"l":42.22,"n":23832,"o":42.66,"t":"2025-10-22T04:00:00Z","v":1856699,"vw":42.819692},{"c":43.1,"h":43.33,"l":42.56,"n":18308,"o":42.99,"t":"2025-10-23T04:00:00Z","v":1350591,"vw":43.054303},{"c":41.98,"h":43.39,"l":41.95,"n":21505,"o":42.99,"t":"2025-10-24T04:00:00Z","v":1277736,"vw":42.292956},{"c":42.41,"h":43.25,"l":42.14,"n":14179,"o":42.24,"t":"2025-10-27T04:00:00Z","v":845664,"vw":42.492414},{"c":41.69,"h":42.13,"l":41.36,"n":17737,"o":42.13,"t":"2025-10-28T04:00:00Z","v":1313959,"vw":41.675382},{"c":40.12,"h":41.54,"l":40.03,"n":22293,"o":41.46,"t":"2025-10-29T04:00:00Z","v":1801482,"vw":40.613275},{"c":40.23,"h":40.93,"l":39.6492,"n":21863,"o":40,"t":"2025-10-30T04:00:00Z","v":1503228,"vw":40.398601},{"c":39.91,"h":40.815,"l":39.57,"n":22963,"o":40,"t":"2025-10-31T04:00:00Z","v":1669250,"vw":40.159038},{"c":39.36,"h":40.28,"l":38.83,"n":24924,"o":40.11,"t":"2025-11-03T05:00:00Z","v":1888676,"vw":39.358316},{"c":39.49,"h":39.75,"l":39,"n":20818,"o":39.23,"t":"2025-11-04T05:00:00Z","v":1941948,"vw":39.484487},{"c":39.23,"h":39.76,"l":38.785,"n":19769,"o":39.51,"t":"2025-11-05T05:00:00Z","v":1579343,"vw":39.268448},{"c":39.04,"h":39.18,"l":38.16,"n":26392,"o":38.76,"t":"2025-11-06T05:00:00Z","v":1831450,"vw":38.838473},{"c":38.8,"h":39.62,"l":38.275,"n":18137,"o":39.04,"t":"2025-11-07T05:00:00Z","v":1329306,"vw":38.604607},{"c":39.05,"h":39.33,"l":38.37,"n":23370,"o":39.05,"t":"2025-11-10T05:00:00Z","v":1930783,"vw":38.973416},{"c":39.29,"h":39.65,"l":38.975,"n":17650,"o":39.4,"t":"2025-11-11T05:00:00Z","v":1127363,"vw":39.289482},{"c":41.43,"h":41.97,"l":40.14,"n":38738,"o":40.27,"t":"2025-11-12T05:00:00Z","v":3768809,"vw":41.513256},{"c":40.37,"h":42.11,"l":40.082,"n":31307,"o":41.16,"t":"2025-11-13T05:00:00Z","v":2132900,"vw":40.756155},{"c":40.14,"h":41.32,"l":39.64,"n":32132,"o":39.93,"t":"2025-11-14T05:00:00Z","v":2146452,"vw":40.441976},{"c":39.52,"h":40.48,"l":39.4,"n":26485,"o":39.9,"t":"2025-11-17T05:00:00Z","v":1946691,"vw":39.862455},{"c":39.74,"h":39.96,"l":38.94,"n":25045,"o":39.08,"t":"2025-11-18T05:00:00Z","v":1870081,"vw":39.657192},{"c":40.32,"h":40.44,"l":39.34,"n":18753,"o":39.41,"t":"2025-11-19T05:00:00Z","v":1046109,"vw":40.16223},{"c":40.65,"h":41.47,"l":40.37,"n":25772,"o":40.56,"t":"2025-11-20T05:00:00Z","v":1663000,"vw":40.833496},{"c":41.04,"h":41.5,"l":40.52,"n":31269,"o":40.68,"t":"2025-11-21T05:00:00Z","v":2442629,"vw":41.033632},{"c":40.72,"h":41.366,"l":40.65,"n":23638,"o":41.07,"t":"2025-11-24T05:00:00Z","v":2009400,"vw":40.909514},{"c":42.47,"h":42.53,"l":40.55,"n":21707,"o":40.75,"t":"2025-11-25T05:00:00Z","v":1722973,"vw":42.095066},{"c":43.51,"h":43.83,"l":42.42,"n":28119,"o":42.42,"t":"2025-11-26T05:00:00Z","v":1621091,"vw":43.539287},{"c":43.33,"h":44,"l":43.32,"n":12172,"o":43.8,"t":"2025-11-28T05:00:00Z","v":685973,"vw":43.515946},{"c":43.62,"h":44.5,"l":42.97,"n":23467,"o":43.13,"t":"2025-12-01T05:00:00Z","v":2014538,"vw":43.822755},{"c":42.41,"h":43.95,"l":41.99,"n":26295,"o":43.71,"t":"2025-12-02T05:00:00Z","v":2050175,"vw":42.832203},{"c":43.76,"h":43.89,"l":42.18,"n":25477,"o":42.21,"t":"2025-12-03T05:00:00Z","v":2294477,"vw":43.626802},{"c":42.97,"h":43.91,"l":42.3756,"n":27250,"o":43.76,"t":"2025-12-04T05:00:00Z","v":2395560,"vw":42.827251},{"c":44.1,"h":44.54,"l":43.12,"n":26167,"o":43.21,"t":"2025-12-05T05:00:00Z","v":1827210,"vw":44.176122},{"c":42.61,"h":43.8,"l":42.378,"n":25398,"o":43.8,"t":"2025-12-08T05:00:00Z","v":2171850,"vw":42.753394},{"c":43.71,"h":44.195,"l":42.4,"n":27698,"o":42.4,"t":"2025-12-09T05:00:00Z","v":1900308,"vw":43.62644},{"c":44.66,"h":44.795,"l":43.795,"n":26611,"o":44.2,"t":"2025-12-10T05:00:00Z","v":1881874,"vw":44.293711},{"c":45.03,"h":45.47,"l":44,"n":24624,"o":44.04,"t":"2025-12-11T05:00:00Z","v":1748214,"vw":44.922014},{"c":45.51,"h":46.37,"l":45.11,"n":23893,"o":45.41,"t":"2025-12-12T05:00:00Z","v":1793624,"vw":45.446697},{"c":45.73,"h":46.085,"l":45.23,"n":30336,"o":46,"t":"2025-12-15T05:00:00Z","v":2056052,"vw":45.708511},{"c":47.27,"h":47.28,"l":45.855,"n":35872,"o":45.91,"t":"2025-12-16T05:00:00Z","v":2878338,"vw":46.786976},{"c":46.4,"h":48.16,"l":45.96,"n":52993,"o":46.77,"t":"2025-12-17T05:00:00Z","v":4974685,"vw":46.65844},{"c":41.14,"h":46.27,"l":40.88,"n":108457,"o":43.54,"t":"2025-12-18T05:00:00Z","v":10544350,"vw":42.302454},{"c":42.57,"h":42.615,"l":40.07,"n":62376,"o":40.83,"t":"2025-12-19T05:00:00Z","v":5939190,"vw":41.595392},{"c":43.88,"h":44.15,"l":42.643,"n":46328,"o":43.13,"t":"2025-12-22T05:00:00Z","v":4019945,"vw":43.692784},{"c":42.69,"h":43.99,"l":42.22,"n":44399,"o":43.67,"t":"2025-12-23T05:00:00Z","v":3573689,"vw":42.547739},{"c":42.45,"h":42.945,"l":41.98,"n":23139,"o":42.77,"t":"2025-12-24T05:00:00Z","v":1755830,"vw":42.305528},{"c":42.36,"h":43.0175,"l":42.02,"n":26061,"o":42.38,"t":"2025-12-26T05:00:00Z","v":1813071,"vw":42.34313},{"c":41.2,"h":42.85,"l":41.14,"n":26528,"o":42.3,"t":"2025-12-29T05:00:00Z","v":2540145,"vw":41.413276},{"c":41.25,"h":41.59,"l":40.85,"n":19199,"o":41.19,"t":"2025-12-30T05:00:00Z","v":1839649,"vw":41.239424},{"c":40.9,"h":41.5138,"l":40.68,"n":22811,"o":41.37,"t":"2025-12-31T05:00:00Z","v":1492126,"vw":40.916568},{"c":41.77,"h":42.48,"l":40.87,"n":21850,"o":41,"t":"2026-01-02T05:00:00Z","v":1776490,"vw":41.773954},{"c":41.76,"h":42.53,"l":40.59,"n":31292,"o":41.05,"t":"2026-01-05T05:00:00Z","v":2328285,"vw":41.860868},{"c":42.8,"h":43.07,"l":41.4,"n":30755,"o":41.75,"t":"2026-01-06T05:00:00Z","v":2455614,"vw":42.596965},{"c":41.92,"h":42.925,"l":41.35,"n":31238,"o":42.6,"t":"2026-01-07T05:00:00Z","v":2682163,"vw":41.786732},{"c":44.1,"h":44.915,"l":41.56,"n":36969,"o":41.86,"t":"2026-01-08T05:00:00Z","v":3854795,"vw":44.006674},{"c":43.46,"h":44.42,"l":42.44,"n":33710,"o":43.74,"t":"2026-01-09T05:00:00Z","v":2747342,"vw":43.486114},{"c":42.99,"h":44.66,"l":42.1187,"n":38369,"o":42.69,"t":"2026-01-12T05:00:00Z","v":3999893,"vw":43.161598},{"c":42.69,"h":44.32,"l":42.45,"n":26926,"o":44,"t":"2026-01-13T05:00:00Z","v":2112469,"vw":42.991941},{"c":42.36,"h":42.9799,"l":41.31,"n":31891,"o":42.91,"t":"2026-01-14T05:00:00Z","v":2700297,"vw":42.03132},{"c":40.61,"h":42.19,"l":40.56,"n":43377,"o":41.79,"t":"2026-01-15T05:00:00Z","v":3471509,"vw":41.075216},{"c":38.47,"h":40.925,"l":38.2,"n":48430,"o":40.25,"t":"2026-01-16T05:00:00Z","v":4617485,"vw":38.768177},{"c":37.15,"h":38.39,"l":36.89,"n":36396,"o":37.52,"t":"2026-01-20T05:00:00Z","v":3542162,"vw":37.346887},{"c":39.38,"h":39.47,"l":37.5023,"n":44232,"o":37.59,"t":"2026-01-21T05:00:00Z","v":3953097,"vw":38.835683},{"c":40.24,"h":40.53,"l":39.04,"n":26524,"o":39.09,"t":"2026-01-22T05:00:00Z","v":2365216,"vw":40.155437},{"c":39.55,"h":40.3,"l":39.35,"n":29152,"o":40.08,"t":"2026-01-23T05:00:00Z","v":2134985,"vw":39.590305},{"c":39.54,"h":40.03,"l":39.3,"n":23113,"o":39.98,"t":"2026-01-26T05:00:00Z","v":1869992,"vw":39.6955},{"c":38.39,"h":39.52,"l":38.24,"n":29603,"o":39.34,"t":"2026-01-27T05:00:00Z","v":2497718,"vw":38.537761},{"c":37.57,"h":40.6,"l":36.78,"n":42332,"o":40.01,"t":"2026-01-28T05:00:00Z","v":3908226,"vw":38.063794},{"c":37.72,"h":38,"l":37.04,"n":27792,"o":38,"t":"2026-01-29T05:00:00Z","v":2465281,"vw":37.482868},{"c":37.76,"h":38.68,"l":37.54,"n":30909,"o":38.21,"t":"2026-01-30T05:00:00Z","v":2450775,"vw":37.96536},{"c":37.16,"h":37.6792,"l":36.445,"n":32847,"o":37.36,"t":"2026-02-02T05:00:00Z","v":2690046,"vw":37.227635},{"c":37.49,"h":37.91,"l":36.64,"n":34860,"o":37.12,"t":"2026-02-03T05:00:00Z","v":2702207,"vw":37.278657},{"c":38.42,"h":38.565,"l":37.45,"n":30873,"o":37.72,"t":"2026-02-04T05:00:00Z","v":2937663,"vw":38.140292},{"c":37.29,"h":38.16,"l":37,"n":26457,"o":38.08,"t":"2026-02-05T05:00:00Z","v":2385469,"vw":37.316219},{"c":38.45,"h":38.595,"l":37.16,"n":26873,"o":37.16,"t":"2026-02-06T05:00:00Z","v":2039049,"vw":38.259192},{"c":38.63,"h":38.9,"l":38.01,"n":20651,"o":38.45,"t":"2026-02-09T05:00:00Z","v":1781916,"vw":38.608075},{"c":40.17,"h":40.69,"l":39.05,"n":34095,"o":39.6,"t":"2026-02-10T05:00:00Z","v":2460705,"vw":40.174411},{"c":40,"h":40.99,"l":39.66,"n":36542,"o":39.66,"t":"2026-02-11T05:00:00Z","v":2929770,"vw":40.144197},{"c":39.42,"h":40.13,"l":37.92,"n":54354,"o":38.86,"t":"2026-02-12T05:00:00Z","v":5152712,"vw":39.13129},{"c":39.8,"h":40.6,"l":39.205,"n":26002,"o":39.89,"t":"2026-02-13T05:00:00Z","v":2099800,"vw":39.866421},{"c":41.22,"h":41.51,"l":39.95,"n":30128,"o":40.19,"t":"2026-02-17T05:00:00Z","v":2760208,"vw":41.012129},{"c":41.79,"h":42.25,"l":41.14,"n":25472,"o":41.14,"t":"2026-02-18T05:00:00Z","v":2023583,"vw":41.828444},{"c":40.42,"h":41.8,"l":39.97,"n":29268,"o":41.59,"t":"2026-02-19T05:00:00Z","v":2171197,"vw":40.578366},{"c":40.89,"h":42.49,"l":39.99,"n":37404,"o":40.33,"t":"2026-02-20T05:00:00Z","v":3761576,"vw":40.961081},{"c":38.74,"h":40.265,"l":38.37,"n":25687,"o":40,"t":"2026-02-23T05:00:00Z","v":1985702,"vw":38.852746},{"c":38.4,"h":39.47,"l":38.205,"n":30017,"o":38.85,"t":"2026-02-24T05:00:00Z","v":2169625,"vw":38.616619},{"c":39.66,"h":40.405,"l":38.4,"n":45117,"o":38.56,"t":"2026-02-25T05:00:00Z","v":3268682,"vw":39.766456},{"c":40.94,"h":41.73,"l":39.66,"n":39580,"o":40.06,"t":"2026-02-26T05:00:00Z","v":2942969,"vw":41.122436},{"c":41.65,"h":41.9,"l":40.11,"n":46729,"o":40.16,"t":"2026-02-27T05:00:00Z","v":3383645,"vw":41.46422},{"c":42.52,"h":42.61,"l":40.07,"n":32773,"o":40.75,"t":"2026-03-02T05:00:00Z","v":2773656,"vw":41.780848},{"c":41.34,"h":41.56,"l":39.43,"n":34007,"o":41.34,"t":"2026-03-03T05:00:00Z","v":2589840,"vw":40.831705},{"c":41.46,"h":41.83,"l":40.63,"n":29942,"o":41.26,"t":"2026-03-04T05:00:00Z","v":2110968,"vw":41.342092},{"c":40.19,"h":41.33,"l":39.8801,"n":25324,"o":41.15,"t":"2026-03-05T05:00:00Z","v":1466259,"vw":40.351661},{"c":38.1,"h":39.76,"l":38,"n":32124,"o":39.76,"t":"2026-03-06T05:00:00Z","v":2072850,"vw":38.47824},{"c":37.86,"h":38.13,"l":36.14,"n":26495,"o":37.55,"t":"2026-03-09T04:00:00Z","v":1789657,"vw":37.215251},{"c":38.09,"h":38.67,"l":37.35,"n":27784,"o":37.7,"t":"2026-03-10T04:00:00Z","v":1808261,"vw":38.111212},{"c":36.7,"h":38.16,"l":36.205,"n":27784,"o":38.16,"t":"2026-03-11T04:00:00Z","v":2016281,"vw":36.696458},{"c":36.13,"h":37.09,"l":35.7,"n":34261,"o":36.5,"t":"2026-03-12T04:00:00Z","v":2780650,"vw":36.235095},{"c":37.43,"h":37.48,"l":36.14,"n":28744,"o":36.6,"t":"2026-03-13T04:00:00Z","v":2038097,"vw":37.048903},{"c":37.81,"h":38.58,"l":37.45,"n":27870,"o":37.45,"t":"2026-03-16T04:00:00Z","v":1957524,"vw":38.071951},{"c":37.24,"h":38.41,"l":37.21,"n":18821,"o":38.1,"t":"2026-03-17T04:00:00Z","v":1499131,"vw":37.545021},{"c":36.66,"h":37.5,"l":35.96,"n":29915,"o":36.9,"t":"2026-03-18T04:00:00Z","v":3062289,"vw":36.721812},{"c":35.05,"h":36.11,"l":34.275,"n":43753,"o":35.78,"t":"2026-03-19T04:00:00Z","v":4035533,"vw":35.073174},{"c":33.34,"h":34.91,"l":33.06,"n":36385,"o":34.89,"t":"2026-03-20T04:00:00Z","v":3416434,"vw":33.568407},{"c":35.33,"h":35.68,"l":34.135,"n":31634,"o":34.35,"t":"2026-03-23T04:00:00Z","v":2221323,"vw":35.196086},{"c":36.48,"h":36.74,"l":34.75,"n":25771,"o":35.14,"t":"2026-03-24T04:00:00Z","v":2340023,"vw":36.214084},{"c":36.37,"h":37.5788,"l":35.4,"n":21719,"o":37.1,"t":"2026-03-25T04:00:00Z","v":1451229,"vw":36.288656},{"c":35.22,"h":36.91,"l":35.04,"n":23205,"o":35.97,"t":"2026-03-26T04:00:00Z","v":1738895,"vw":35.661873},{"c":34.19,"h":35.015,"l":33.56,"n":29456,"o":34.91,"t":"2026-03-27T04:00:00Z","v":2100562,"vw":34.061054},{"c":34.07,"h":35.36,"l":33.95,"n":26113,"o":34.7,"t":"2026-03-30T04:00:00Z","v":1992846,"vw":34.283918},{"c":35.83,"h":36.5,"l":34.77,"n":22273,"o":35.11,"t":"2026-03-31T04:00:00Z","v":1782076,"vw":35.701829},{"c":35.71,"h":36.49,"l":35.35,"n":26673,"o":35.6,"t":"2026-04-01T04:00:00Z","v":1920181,"vw":35.878182},{"c":34.62,"h":35.75,"l":34.02,"n":21063,"o":34.4,"t":"2026-04-02T04:00:00Z","v":1283141,"vw":34.588648},{"c":35.19,"h":35.25,"l":33.7,"n":23633,"o":34.15,"t":"2026-04-06T04:00:00Z","v":1413625,"vw":34.904046},{"c":34.67,"h":35.19,"l":34.3225,"n":18273,"o":34.83,"t":"2026-04-07T04:00:00Z","v":1188799,"vw":34.681611},{"c":36.95,"h":37.95,"l":36.81,"n":26589,"o":37.01,"t":"2026-04-08T04:00:00Z","v":2418465,"vw":37.13982},{"c":38.72,"h":38.9,"l":36.24,"n":30129,"o":36.45,"t":"2026-04-09T04:00:00Z","v":2217245,"vw":38.430561},{"c":38.03,"h":38.83,"l":37.8,"n":22443,"o":38.61,"t":"2026-04-10T04:00:00Z","v":1388343,"vw":38.074424},{"c":38.91,"h":38.965,"l":37.2,"n":23301,"o":37.84,"t":"2026-04-13T04:00:00Z","v":1742133,"vw":38.524203},{"c":37.63,"h":40.12,"l":37.53,"n":34690,"o":39.75,"t":"2026-04-14T04:00:00Z","v":2753098,"vw":38.290447},{"c":37.81,"h":38.25,"l":36.46,"n":37520,"o":38.25,"t":"2026-04-15T04:00:00Z","v":3552152,"vw":37.515373},{"c":37.41,"h":38.45,"l":37.33,"n":30937,"o":38.29,"t":"2026-04-16T04:00:00Z","v":2417412,"vw":37.655457},{"c":39.54,"h":39.69,"l":38.225,"n":31500,"o":38.69,"t":"2026-04-17T04:00:00Z","v":2679824,"vw":39.284376},{"c":41.8,"h":41.98,"l":38.96,"n":28991,"o":39.41,"t":"2026-04-20T04:00:00Z","v":1946317,"vw":40.849388},{"c":41.73,"h":42.89,"l":41.3801,"n":30443,"o":41.82,"t":"2026-04-21T04:00:00Z","v":1970627,"vw":42.033907},{"c":40.92,"h":42.15,"l":40.65,"n":34206,"o":41.63,"t":"2026-04-22T04:00:00Z","v":2722052,"vw":41.096121},{"c":40.66,"h":41.325,"l":40,"n":28658,"o":40.64,"t":"2026-04-23T04:00:00Z","v":2080384,"vw":40.793881},{"c":39.4,"h":40.75,"l":39.16,"n":21081,"o":40.44,"t":"2026-04-24T04:00:00Z","v":1524373,"vw":39.589908},{"c":39.41,"h":39.97,"l":39.065,"n":20342,"o":39.32,"t":"2026-04-27T04:00:00Z","v":1344820,"vw":39.392988},{"c":39.09,"h":39.82,"l":38.77,"n":24128,"o":39.7,"t":"2026-04-28T04:00:00Z","v":1759852,"vw":39.118124},{"c":37.5,"h":38.87,"l":37.38,"n":27853,"o":38.69,"t":"2026-04-29T04:00:00Z","v":1939176,"vw":37.90145},{"c":38.74,"h":39.49,"l":37.12,"n":23221,"o":37.35,"t":"2026-04-30T04:00:00Z","v":1828903,"vw":38.712677},{"c":38.71,"h":39.79,"l":38.36,"n":24774,"o":39.28,"t":"2026-05-01T04:00:00Z","v":1900620,"vw":39.031479},{"c":36.92,"h":38.81,"l":36.91,"n":24446,"o":38.38,"t":"2026-05-04T04:00:00Z","v":1582750,"vw":37.360621},{"c":37.42,"h":37.855,"l":36.775,"n":24515,"o":37.23,"t":"2026-05-05T04:00:00Z","v":1614565,"vw":37.522759},{"c":39.6,"h":40.31,"l":38.4,"n":29167,"o":38.4,"t":"2026-05-06T04:00:00Z","v":2090195,"vw":39.590375},{"c":39.04,"h":40.89,"l":39,"n":27607,"o":39.84,"t":"2026-05-07T04:00:00Z","v":1712102,"vw":39.397586},{"c":39.34,"h":40.09,"l":38.61,"n":25292,"o":39.63,"t":"2026-05-08T04:00:00Z","v":1533920,"vw":39.497612},{"c":39.15,"h":39.99,"l":38.74,"n":29905,"o":39.34,"t":"2026-05-11T04:00:00Z","v":2055583,"vw":39.195921},{"c":37.95,"h":38.7,"l":37.7,"n":31434,"o":38.5,"t":"2026-05-12T04:00:00Z","v":2389127,"vw":38.019228},{"c":33.07,"h":37.64,"l":32.435,"n":83365,"o":36.75,"t":"2026-05-13T04:00:00Z","v":8934829,"vw":33.502787},{"c":34.13,"h":34.7,"l":33.21,"n":49934,"o":33.65,"t":"2026-05-14T04:00:00Z","v":3455477,"vw":34.053159},{"c":31.19,"h":34.13,"l":31.12,"n":54113,"o":34,"t":"2026-05-15T04:00:00Z","v":5545067,"vw":32.071132},{"c":32.12,"h":32.57,"l":31.335,"n":28067,"o":31.5,"t":"2026-05-18T04:00:00Z","v":2311619,"vw":32.015723},{"c":32.5,"h":33.27,"l":31.6,"n":31967,"o":31.87,"t":"2026-05-19T04:00:00Z","v":2595296,"vw":32.748282},{"c":33.21,"h":33.44,"l":31.8301,"n":28188,"o":32.26,"t":"2026-05-20T04:00:00Z","v":1949556,"vw":32.940208},{"c":39.67,"h":40.18,"l":36.27,"n":78293,"o":36.74,"t":"2026-05-21T04:00:00Z","v":8181914,"vw":39.042153},{"c":41.38,"h":41.85,"l":38.69,"n":44906,"o":39.67,"t":"2026-05-22T04:00:00Z","v":4469642,"vw":41.012322},{"c":43.54,"h":43.58,"l":41.28,"n":41856,"o":41.63,"t":"2026-05-26T04:00:00Z","v":3310843,"vw":42.948616},{"c":42.79,"h":44.76,"l":42.07,"n":47000,"o":43.87,"t":"2026-05-27T04:00:00Z","v":3442845,"vw":43.154557},{"c":44.07,"h":44.96,"l":42.85,"n":31819,"o":43.73,"t":"2026-05-28T04:00:00Z","v":2223605,"vw":44.092686},{"c":45.07,"h":45.525,"l":44.08,"n":29576,"o":44.73,"t":"2026-05-29T04:00:00Z","v":2769160,"vw":45.03667},{"c":44.9,"h":44.9,"l":42.87,"n":35584,"o":43.82,"t":"2026-06-01T04:00:00Z","v":2243084,"vw":44.03656},{"c":43.41,"h":44.6,"l":42.94,"n":39425,"o":43.99,"t":"2026-06-02T04:00:00Z","v":2509894,"vw":43.558272},{"c":42.21,"h":43.33,"l":41.59,"n":46765,"o":42.6,"t":"2026-06-03T04:00:00Z","v":3853404,"vw":42.101503},{"c":42.99,"h":43.25,"l":41.98,"n":28115,"o":42.91,"t":"2026-06-04T04:00:00Z","v":1804746,"vw":42.621365},{"c":42.34,"h":43.09,"l":41.61,"n":30066,"o":42.45,"t":"2026-06-05T04:00:00Z","v":2061585,"vw":42.301007},{"c":43.66,"h":44.1,"l":42.35,"n":30169,"o":42.9,"t":"2026-06-08T04:00:00Z","v":2079586,"vw":43.585694},{"c":45.2,"h":45.7199,"l":43.84,"n":30876,"o":44.78,"t":"2026-06-09T04:00:00Z","v":1987537,"vw":44.980993},{"c":43.95,"h":45.1,"l":43.88,"n":31815,"o":45,"t":"2026-06-10T04:00:00Z","v":2384308,"vw":44.278211},{"c":46.21,"h":46.63,"l":43.61,"n":24498,"o":44,"t":"2026-06-11T04:00:00Z","v":2511414,"vw":45.930609},{"c":48.75,"h":49.28,"l":45.982,"n":38702,"o":46.61,"t":"2026-06-12T04:00:00Z","v":3867455,"vw":48.63792},{"c":47.93,"h":50.73,"l":47.64,"n":38789,"o":49.61,"t":"2026-06-15T04:00:00Z","v":2993267,"vw":48.601067},{"c":48.97,"h":49.56,"l":47.82,"n":30644,"o":48.15,"t":"2026-06-16T04:00:00Z","v":2445373,"vw":48.783929},{"c":46.95,"h":50.04,"l":46.95,"n":39686,"o":48.51,"t":"2026-06-17T04:00:00Z","v":3393791,"vw":48.134685},{"c":46.11,"h":48.84,"l":46.1,"n":45934,"o":46.75,"t":"2026-06-18T04:00:00Z","v":3746823,"vw":46.98885},{"c":43.3,"h":45.68,"l":43.18,"n":30022,"o":45.49,"t":"2026-06-22T04:00:00Z","v":2069417,"vw":43.577713},{"c":42.35,"h":43.675,"l":42.1221,"n":22578,"o":42.74,"t":"2026-06-23T04:00:00Z","v":1725910,"vw":42.656928},{"c":45.09,"h":45.14,"l":42.47,"n":34388,"o":42.47,"t":"2026-06-24T04:00:00Z","v":2405207,"vw":44.542806},{"c":44.52,"h":46.13,"l":44.255,"n":23155,"o":44.82,"t":"2026-06-25T04:00:00Z","v":1384864,"vw":44.823174},{"c":44.42,"h":45.58,"l":44.27,"n":28268,"o":45.19,"t":"2026-06-26T04:00:00Z","v":2924463,"vw":44.673534},{"c":43.41,"h":45.29,"l":42.95,"n":30539,"o":44.81,"t":"2026-06-29T04:00:00Z","v":2413157,"vw":43.757637},{"c":43.03,"h":43.71,"l":41.67,"n":23032,"o":42.99,"t":"2026-06-30T04:00:00Z","v":2003088,"vw":42.755071},{"c":44.03,"h":44.34,"l":42.68,"n":17677,"o":43.33,"t":"2026-07-01T04:00:00Z","v":1427587,"vw":43.769259},{"c":45.99,"h":46.21,"l":44.09,"n":19518,"o":45.07,"t":"2026-07-02T04:00:00Z","v":1506811,"vw":45.428735},{"c":46.16,"h":46.295,"l":44.67,"n":20712,"o":46,"t":"2026-07-06T04:00:00Z","v":1496078,"vw":45.976483},{"c":45.56,"h":46.45,"l":45.2,"n":15840,"o":45.96,"t":"2026-07-07T04:00:00Z","v":786720,"vw":45.590722},{"c":44.24,"h":45.13,"l":43.41,"n":18078,"o":44.69,"t":"2026-07-08T04:00:00Z","v":1038642,"vw":44.256455},{"c":45.32,"h":46.075,"l":43.73,"n":17394,"o":44.15,"t":"2026-07-09T04:00:00Z","v":1369743,"vw":45.523954},{"c":45.48,"h":46.61,"l":45.37,"n":22119,"o":45.69,"t":"2026-07-10T04:00:00Z","v":1563276,"vw":46.095374},{"c":44.63,"h":46.94,"l":44.61,"n":23710,"o":46.3,"t":"2026-07-13T04:00:00Z","v":1730426,"vw":45.576853},{"c":44.36,"h":45.3,"l":43.62,"n":15153,"o":45,"t":"2026-07-14T04:00:00Z","v":1037330,"vw":44.360164},{"c":42.86,"h":44.88,"l":42.72,"n":24023,"o":44.3,"t":"2026-07-15T04:00:00Z","v":2148145,"vw":43.462692},{"c":44.31,"h":44.395,"l":41.41,"n":20494,"o":42.17,"t":"2026-07-16T04:00:00Z","v":1421326,"vw":43.708868},{"c":44.36,"h":45.77,"l":43.78,"n":18489,"o":44.76,"t":"2026-07-17T04:00:00Z","v":1001210,"vw":44.327019},{"c":42.77,"h":43.795,"l":42.57,"n":20744,"o":43.22,"t":"2026-07-20T04:00:00Z","v":1692230,"vw":42.893354},{"c":42.22,"h":43.8,"l":42.01,"n":16714,"o":43.8,"t":"2026-07-21T04:00:00Z","v":990312,"vw":42.367313},{"c":42.97,"h":43.05,"l":41.52,"n":15248,"o":41.72,"t":"2026-07-22T04:00:00Z","v":1100279,"vw":42.70036},{"c":40.61,"h":42.3,"l":40.56,"n":21997,"o":42.2,"t":"2026-07-23T04:00:00Z","v":1446190,"vw":40.966486},{"c":40.63,"h":42.02,"l":40.35,"n":15608,"o":40.35,"t":"2026-07-24T04:00:00Z","v":1036751,"vw":40.915086},{"c":41.55,"h":42.31,"l":41.25,"n":16905,"o":41.59,"t":"2026-07-27T04:00:00Z","v":919716,"vw":41.525588},{"c":41.85,"h":43.05,"l":41.17,"n":19631,"o":42.01,"t":"2026-07-28T04:00:00Z","v":1377540,"vw":42.29882},{"c":41.53,"h":42.69,"l":41.16,"n":16376,"o":41.16,"t":"2026-07-29T04:00:00Z","v":1178752,"vw":41.773494},{"c":40.49,"h":41.39,"l":40.25,"n":18900,"o":41.08,"t":"2026-07-30T04:00:00Z","v":1005062,"vw":40.691495},{"c":38.72,"h":41.27,"l":38.46,"n":33874,"o":40.9,"t":"2026-07-31T04:00:00Z","v":2521512,"vw":39.097521},{"c":38.88,"h":39.78,"l":38.465,"n":22170,"o":38.64,"t":"2026-08-03T04:00:00Z","v":1542003,"vw":38.903177},{"c":37.86,"h":39.23,"l":37.33,"n":37592,"o":38.91,"t":"2026-08-04T04:00:00Z","v":3035848,"vw":37.936299},{"c":37.48,"h":38.84,"l":37.38,"n":26816,"o":37.6,"t":"2026-08-05T04:00:00Z","v":1294433,"vw":37.873368},{"c":37.2,"h":37.73,"l":36.81,"n":22671,"o":37.4,"t":"2026-08-06T04:00:00Z","v":1222649,"vw":37.135206},{"c":38.45,"h":38.71,"l":37,"n":18212,"o":37.48,"t":"2026-08-07T04:00:00Z","v":1092115,"vw":38.342124},{"c":39.72,"h":40.15,"l":38.04,"n":27930,"o":38.15,"t":"2026-08-10T04:00:00Z","v":1992113,"vw":39.546255},{"c":37.47,"h":39.6,"l":37.4,"n":30573,"o":39.14,"t":"2026-08-11T04:00:00Z","v":2415878,"vw":37.874741},{"c":36.74,"h":37.6,"l":35.925,"n":33921,"o":37.3,"t":"2026-08-12T04:00:00Z","v":3682578,"vw":36.55845},{"c":41,"h":43.8995,"l":40.65,"n":61223,"o":43.07,"t":"2026-08-13T04:00:00Z","v":5455217,"vw":42.032809},{"c":39.35,"h":40.41,"l":39.09,"n":90967,"o":39.75,"t":"2026-08-14T04:00:00Z","v":14375713,"vw":39.676608},{"c":37.86,"h":39.62,"l":37.785,"n":33934,"o":39.48,"t":"2026-08-17T04:00:00Z","v":3471187,"vw":38.295882},{"c":37.23,"h":38.325,"l":37.23,"n":26549,"o":38.07,"t":"2026-08-18T04:00:00Z","v":2398237,"vw":37.558772},{"c":36.13,"h":37.66,"l":36.11,"n":35301,"o":37.5,"t":"2026-08-19T04:00:00Z","v":3391114,"vw":36.598285},{"c":34.55,"h":36,"l":34.52,"n":34086,"o":36,"t":"2026-08-20T04:00:00Z","v":2928713,"vw":34.908942},{"c":35.64,"h":36.4,"l":34.82,"n":36018,"o":35.04,"t":"2026-08-21T04:00:00Z","v":4145309,"vw":35.632263},{"c":35.3,"h":36.35,"l":34.76,"n":28585,"o":36.12,"t":"2026-08-24T04:00:00Z","v":2666933,"vw":35.218986},{"c":35.29,"h":36.07,"l":34.7,"n":23913,"o":35.38,"t":"2026-08-25T04:00:00Z","v":2308950,"vw":35.329417},{"c":36.18,"h":36.36,"l":35.01,"n":23394,"o":35.3,"t":"2026-08-26T04:00:00Z","v":3624195,"vw":35.919583},{"c":35.31,"h":36.9968,"l":35.11,"n":28254,"o":36.3,"t":"2026-08-27T04:00:00Z","v":2556508,"vw":35.662384},{"c":35.65,"h":36.2899,"l":35.51,"n":22166,"o":35.51,"t":"2026-08-28T04:00:00Z","v":1501880,"vw":35.843839},{"c":34.91,"h":35.995,"l":34.78,"n":26706,"o":35.16,"t":"2026-08-31T04:00:00Z","v":3858460,"vw":35.116371},{"c":34.25,"h":34.835,"l":33.945,"n":20604,"o":34.52,"t":"2026-09-01T04:00:00Z","v":1638216,"vw":34.250334},{"c":33.79,"h":35.19,"l":33.645,"n":20911,"o":34.28,"t":"2026-09-02T04:00:00Z","v":1402345,"vw":34.131243},{"c":33.95,"h":34.2919,"l":33.64,"n":23229,"o":33.98,"t":"2026-09-03T04:00:00Z","v":2027029,"vw":33.959377},{"c":34,"h":34.58,"l":33.54,"n":20587,"o":33.7,"t":"2026-09-04T04:00:00Z","v":1689300,"vw":34.010906},{"c":32.62,"h":34.4099,"l":32.53,"n":26116,"o":34,"t":"2026-09-08T04:00:00Z","v":2154264,"vw":33.020536},{"c":31.56,"h":32.455,"l":31.425,"n":32630,"o":32.32,"t":"2026-09-09T04:00:00Z","v":3081337,"vw":31.792384},{"c":30.69,"h":31.645,"l":30.25,"n":35744,"o":31.45,"t":"2026-09-10T04:00:00Z","v":3235825,"vw":30.68532},{"c":31.13,"h":31.59,"l":30.78,"n":19901,"o":31.15,"t":"2026-09-11T04:00:00Z","v":1667075,"vw":31.090866},{"c":30.66,"h":31.105,"l":30.46,"n":28952,"o":30.62,"t":"2026-09-14T04:00:00Z","v":2224908,"vw":30.709146},{"c":30.01,"h":30.82,"l":29.93,"n":21429,"o":30.75,"t":"2026-09-15T04:00:00Z","v":1867877,"vw":30.165128},{"c":30.44,"h":31.05,"l":29.96,"n":23221,"o":30.36,"t":"2026-09-16T04:00:00Z","v":2012263,"vw":30.507898},{"c":31.17,"h":31.765,"l":30.52,"n":30943,"o":31.12,"t":"2026-09-17T04:00:00Z","v":2662846,"vw":31.252991},{"c":30.56,"h":31.56,"l":30.55,"n":27795,"o":31.52,"t":"2026-09-18T04:00:00Z","v":2619120,"vw":30.780335},{"c":31.34,"h":31.47,"l":30.44,"n":31313,"o":30.8,"t":"2026-09-21T04:00:00Z","v":2997806,"vw":31.159988},{"c":31.68,"h":32.59,"l":31.5,"n":27002,"o":32.37,"t":"2026-09-22T04:00:00Z","v":2228413,"vw":31.916097},{"c":31.42,"h":31.81,"l":31,"n":18637,"o":31.6,"t":"2026-09-23T04:00:00Z","v":1305629,"vw":31.426528},{"c":31.79,"h":31.81,"l":31.16,"n":19601,"o":31.25,"t":"2026-09-24T04:00:00Z","v":1461442,"vw":31.58028},{"c":33.6,"h":33.855,"l":32.115,"n":34238,"o":32.48,"t":"2026-09-25T04:00:00Z","v":3718224,"vw":33.448986},{"c":32.97,"h":33.6,"l":32.8,"n":27410,"o":33.24,"t":"2026-09-28T04:00:00Z","v":1524192,"vw":33.184528},{"c":33.04,"h":33.25,"l":32.2,"n":25685,"o":33.23,"t":"2026-09-29T04:00:00Z","v":2829079,"vw":32.82395},{"c":32.41,"h":33.22,"l":32.1,"n":24165,"o":32.95,"t":"2026-09-30T04:00:00Z","v":1729477,"vw":32.457239},{"c":32.97,"h":33.38,"l":32.2,"n":25496,"o":32.25,"t":"2026-10-01T04:00:00Z","v":1824560,"vw":32.983846},{"c":33.33,"h":33.72,"l":32.64,"n":26240,"o":33.18,"t":"2026-10-02T04:00:00Z","v":1970755,"vw":33.224867},{"c":33.77,"h":33.88,"l":32.958,"n":26215,"o":33.3,"t":"2026-10-05T04:00:00Z","v":1982939,"vw":33.610891},{"c":34,"h":34.1,"l":33.45,"n":17697,"o":34.05,"t":"2026-10-06T04:00:00Z","v":1191871,"vw":33.875816},{"c":33.17,"h":33.69,"l":33,"n":15922,"o":33.5,"t":"2026-10-07T04:00:00Z","v":974577,"vw":33.232499},{"c":33.12,"h":33.33,"l":32.27,"n":19982,"o":33,"t":"2026-10-08T04:00:00Z","v":1250328,"vw":32.846382},{"c":33.65,"h":33.78,"l":32.61,"n":13355,"o":33.19,"t":"2026-10-09T04:00:00Z","v":884400,"vw":33.490579},{"c":33.85,"h":34.0975,"l":33.105,"n":17294,"o":33.72,"t":"2026-10-12T04:00:00Z","v":1394996,"vw":33.791253},{"c":34.18,"h":34.65,"l":33.99,"n":14480,"o":34.28,"t":"2026-10-13T04:00:00Z","v":1155032,"vw":34.202422},{"c":33.92,"h":34.1,"l":33.5,"n":16820,"o":33.67,"t":"2026-10-14T04:00:00Z","v":981788,"vw":33.838524},{"c":35.89,"h":36.005,"l":34.065,"n":25580,"o":34.1,"t":"2026-10-15T04:00:00Z","v":1898276,"vw":35.532905},{"c":33.85,"h":36.57,"l":33.73,"n":33013,"o":36.1,"t":"2026-10-16T04:00:00Z","v":2731435,"vw":34.475459},{"c":32.71,"h":33.74,"l":32.5,"n":37510,"o":33.5,"t":"2026-10-19T04:00:00Z","v":4750379,"vw":32.897151},{"c":32.78,"h":33.43,"l":32.575,"n":33682,"o":32.89,"t":"2026-10-20T04:00:00Z","v":3068490,"vw":32.929708},{"c":32.32,"h":33.08,"l":32.075,"n":27358,"o":33.01,"t":"2026-10-21T04:00:00Z","v":2048663,"vw":32.480716},{"c":33.39,"h":33.39,"l":31.58,"n":6079,"o":31.73,"t":"2026-10-22T04:00:00Z","v":360144,"vw":32.79679}],"volatilityBars":[{"c":30.69,"h":30.69,"l":30.52,"n":26,"o":30.57,"t":"2026-09-21T08:00:00Z","v":1248,"vw":30.625},{"c":30.68,"h":30.68,"l":30.68,"n":4,"o":30.68,"t":"2026-09-21T09:30:00Z","v":347,"vw":30.68},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-09-21T10:45:00Z","v":812,"vw":30.76},{"c":30.79,"h":30.79,"l":30.78,"n":17,"o":30.79,"t":"2026-09-21T11:00:00Z","v":1127,"vw":30.787286},{"c":30.79,"h":30.79,"l":30.79,"n":16,"o":30.79,"t":"2026-09-21T12:00:00Z","v":1028,"vw":30.79},{"c":30.95,"h":30.98,"l":30.8,"n":46,"o":30.8,"t":"2026-09-21T12:45:00Z","v":2046,"vw":30.833951},{"c":30.55,"h":30.882,"l":30.44,"n":812,"o":30.8,"t":"2026-09-21T13:30:00Z","v":102444,"vw":30.700212},{"c":30.715,"h":30.75,"l":30.5,"n":950,"o":30.635,"t":"2026-09-21T13:45:00Z","v":95397,"vw":30.587177},{"c":30.8,"h":30.83,"l":30.665,"n":780,"o":30.7,"t":"2026-09-21T14:00:00Z","v":54691,"vw":30.770039},{"c":30.93,"h":31.13,"l":30.805,"n":2026,"o":30.82,"t":"2026-09-21T14:15:00Z","v":192943,"vw":30.981941},{"c":30.88,"h":30.945,"l":30.815,"n":597,"o":30.91,"t":"2026-09-21T14:30:00Z","v":30386,"vw":30.862403},{"c":30.68,"h":30.885,"l":30.63,"n":824,"o":30.85,"t":"2026-09-21T14:45:00Z","v":69453,"vw":30.770185},{"c":30.82,"h":30.86,"l":30.67,"n":1647,"o":30.68,"t":"2026-09-21T15:00:00Z","v":148798,"vw":30.758702},{"c":30.96,"h":31.01,"l":30.835,"n":908,"o":30.835,"t":"2026-09-21T15:15:00Z","v":68863,"vw":30.938539},{"c":31.11,"h":31.155,"l":30.95,"n":864,"o":30.96,"t":"2026-09-21T15:30:00Z","v":193384,"vw":31.011193},{"c":31.18,"h":31.285,"l":31.09,"n":1311,"o":31.1,"t":"2026-09-21T15:45:00Z","v":86260,"vw":31.213337},{"c":31.395,"h":31.47,"l":31.165,"n":1378,"o":31.18,"t":"2026-09-21T16:00:00Z","v":120635,"vw":31.316215},{"c":31.375,"h":31.45,"l":31.36,"n":1154,"o":31.39,"t":"2026-09-21T16:15:00Z","v":106642,"vw":31.395276},{"c":31.38,"h":31.47,"l":31.35,"n":819,"o":31.375,"t":"2026-09-21T16:30:00Z","v":72441,"vw":31.412122},{"c":31.435,"h":31.44,"l":31.37,"n":737,"o":31.37,"t":"2026-09-21T16:45:00Z","v":49820,"vw":31.413653},{"c":31.36,"h":31.43,"l":31.33,"n":643,"o":31.43,"t":"2026-09-21T17:00:00Z","v":46889,"vw":31.374537},{"c":31.29,"h":31.36,"l":31.285,"n":822,"o":31.35,"t":"2026-09-21T17:15:00Z","v":54370,"vw":31.327371},{"c":31.24,"h":31.29,"l":31.15,"n":861,"o":31.29,"t":"2026-09-21T17:30:00Z","v":62136,"vw":31.226507},{"c":31.2,"h":31.24,"l":31.17,"n":909,"o":31.24,"t":"2026-09-21T17:45:00Z","v":57444,"vw":31.203599},{"c":31.18,"h":31.255,"l":31.175,"n":810,"o":31.19,"t":"2026-09-21T18:00:00Z","v":53299,"vw":31.218925},{"c":31.16,"h":31.18,"l":31.13,"n":799,"o":31.175,"t":"2026-09-21T18:15:00Z","v":46350,"vw":31.15832},{"c":31.08,"h":31.19,"l":31.08,"n":1066,"o":31.16,"t":"2026-09-21T18:30:00Z","v":75510,"vw":31.153583},{"c":31.19,"h":31.195,"l":31.1,"n":979,"o":31.1,"t":"2026-09-21T18:45:00Z","v":49471,"vw":31.147775},{"c":31.23,"h":31.245,"l":31.19,"n":1071,"o":31.2,"t":"2026-09-21T19:00:00Z","v":70853,"vw":31.216909},{"c":31.275,"h":31.28,"l":31.19,"n":1438,"o":31.22,"t":"2026-09-21T19:15:00Z","v":112116,"vw":31.219701},{"c":31.335,"h":31.36,"l":31.275,"n":1948,"o":31.275,"t":"2026-09-21T19:30:00Z","v":157403,"vw":31.308368},{"c":31.36,"h":31.43,"l":31.26,"n":4832,"o":31.335,"t":"2026-09-21T19:45:00Z","v":438495,"vw":31.3397},{"c":31.34,"h":31.34,"l":31.34,"n":17,"o":31.34,"t":"2026-09-21T20:00:00Z","v":315540,"vw":31.34},{"c":31.59,"h":31.87,"l":31.59,"n":11,"o":31.59,"t":"2026-09-22T08:00:00Z","v":813,"vw":31.683188},{"c":31.73,"h":31.73,"l":31.34,"n":3,"o":31.34,"t":"2026-09-22T08:15:00Z","v":916,"vw":31.431639},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-09-22T12:15:00Z","v":132,"vw":31.79},{"c":31.73,"h":31.73,"l":31.73,"n":4,"o":31.73,"t":"2026-09-22T12:30:00Z","v":310,"vw":31.73},{"c":32.02,"h":32.05,"l":31.79,"n":119,"o":31.79,"t":"2026-09-22T12:45:00Z","v":4855,"vw":31.955293},{"c":32.06,"h":32.06,"l":31.75,"n":38,"o":32.04,"t":"2026-09-22T13:00:00Z","v":6878,"vw":31.924541},{"c":32.5,"h":32.5,"l":31.5352,"n":6,"o":31.5352,"t":"2026-09-22T13:15:00Z","v":1811,"vw":32.161009},{"c":32.161,"h":32.57,"l":31.86,"n":484,"o":32.37,"t":"2026-09-22T13:30:00Z","v":55629,"vw":32.230987},{"c":31.9225,"h":32.22,"l":31.91,"n":524,"o":32.1887,"t":"2026-09-22T13:45:00Z","v":38535,"vw":32.074679},{"c":32.48,"h":32.548,"l":31.986,"n":812,"o":31.986,"t":"2026-09-22T14:00:00Z","v":88143,"vw":32.375049},{"c":32.355,"h":32.47,"l":32.32,"n":883,"o":32.47,"t":"2026-09-22T14:15:00Z","v":64603,"vw":32.424923},{"c":32.37,"h":32.59,"l":32.33,"n":1331,"o":32.37,"t":"2026-09-22T14:30:00Z","v":135509,"vw":32.413758},{"c":32.11,"h":32.485,"l":32.11,"n":1839,"o":32.4,"t":"2026-09-22T14:45:00Z","v":249527,"vw":32.285708},{"c":31.78,"h":32.19,"l":31.735,"n":891,"o":32.125,"t":"2026-09-22T15:00:00Z","v":72993,"vw":31.92254},{"c":31.8,"h":31.81,"l":31.64,"n":808,"o":31.78,"t":"2026-09-22T15:15:00Z","v":56550,"vw":31.727933},{"c":31.65,"h":31.815,"l":31.53,"n":572,"o":31.815,"t":"2026-09-22T15:30:00Z","v":24401,"vw":31.61099},{"c":31.75,"h":31.775,"l":31.61,"n":504,"o":31.63,"t":"2026-09-22T15:45:00Z","v":23304,"vw":31.702817},{"c":31.575,"h":31.785,"l":31.575,"n":814,"o":31.75,"t":"2026-09-22T16:00:00Z","v":53368,"vw":31.662711},{"c":31.645,"h":31.68,"l":31.575,"n":435,"o":31.575,"t":"2026-09-22T16:15:00Z","v":18836,"vw":31.626318},{"c":31.61,"h":31.66,"l":31.6,"n":387,"o":31.645,"t":"2026-09-22T16:30:00Z","v":16949,"vw":31.629092},{"c":31.74,"h":31.8,"l":31.62,"n":757,"o":31.62,"t":"2026-09-22T16:45:00Z","v":28510,"vw":31.714919},{"c":31.97,"h":32.12,"l":31.68,"n":2658,"o":31.73,"t":"2026-09-22T17:00:00Z","v":163609,"vw":31.874001},{"c":31.9625,"h":32.02,"l":31.905,"n":630,"o":31.95,"t":"2026-09-22T17:15:00Z","v":27110,"vw":31.964259},{"c":32,"h":32.02,"l":31.92,"n":706,"o":31.965,"t":"2026-09-22T17:30:00Z","v":31787,"vw":31.966678},{"c":32.13,"h":32.17,"l":31.945,"n":799,"o":31.99,"t":"2026-09-22T17:45:00Z","v":47724,"vw":32.04899},{"c":31.97,"h":32.115,"l":31.94,"n":787,"o":32.115,"t":"2026-09-22T18:00:00Z","v":24375,"vw":32.038906},{"c":31.94,"h":31.98,"l":31.88,"n":747,"o":31.98,"t":"2026-09-22T18:15:00Z","v":32670,"vw":31.932015},{"c":31.815,"h":31.95,"l":31.79,"n":559,"o":31.95,"t":"2026-09-22T18:30:00Z","v":24113,"vw":31.844773},{"c":31.58,"h":31.81,"l":31.58,"n":880,"o":31.81,"t":"2026-09-22T18:45:00Z","v":81361,"vw":31.705848},{"c":31.6499,"h":31.67,"l":31.54,"n":951,"o":31.58,"t":"2026-09-22T19:00:00Z","v":61761,"vw":31.606195},{"c":31.64,"h":31.68,"l":31.5,"n":980,"o":31.64,"t":"2026-09-22T19:15:00Z","v":58629,"vw":31.594574},{"c":31.67,"h":31.75,"l":31.62,"n":1711,"o":31.63,"t":"2026-09-22T19:30:00Z","v":105270,"vw":31.688061},{"c":31.64,"h":31.79,"l":31.59,"n":3862,"o":31.67,"t":"2026-09-22T19:45:00Z","v":342914,"vw":31.687363},{"c":31.68,"h":31.68,"l":31.65,"n":17,"o":31.65,"t":"2026-09-22T20:00:00Z","v":275130,"vw":31.679978},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-22T21:15:00Z","v":100,"vw":32.25},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-09-22T21:30:00Z","v":245,"vw":32.24},{"c":32.23,"h":32.23,"l":32.23,"n":3,"o":32.23,"t":"2026-09-22T21:45:00Z","v":223,"vw":32.23},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-09-22T22:00:00Z","v":100,"vw":31.93},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-09-22T23:15:00Z","v":130,"vw":31.93},{"c":31.9321,"h":31.9321,"l":31.9321,"n":1,"o":31.9321,"t":"2026-09-22T23:45:00Z","v":100,"vw":31.9321},{"c":31.8,"h":31.8,"l":31.8,"n":5,"o":31.8,"t":"2026-09-23T08:00:00Z","v":163,"vw":31.8},{"c":31.84,"h":31.84,"l":31.84,"n":17,"o":31.84,"t":"2026-09-23T08:45:00Z","v":425,"vw":31.84},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-23T12:30:00Z","v":100,"vw":31.7},{"c":31.75,"h":31.8,"l":31.69,"n":25,"o":31.71,"t":"2026-09-23T13:00:00Z","v":3417,"vw":31.700645},{"c":31.66,"h":31.72,"l":31.66,"n":99,"o":31.7,"t":"2026-09-23T13:15:00Z","v":2623,"vw":31.694167},{"c":31.34,"h":31.73,"l":31.32,"n":539,"o":31.6,"t":"2026-09-23T13:30:00Z","v":54855,"vw":31.487775},{"c":31.08,"h":31.41,"l":31.08,"n":694,"o":31.34,"t":"2026-09-23T13:45:00Z","v":71130,"vw":31.187562},{"c":31.07,"h":31.2,"l":31.03,"n":413,"o":31.07,"t":"2026-09-23T14:00:00Z","v":26035,"vw":31.08835},{"c":31.11,"h":31.12,"l":31,"n":519,"o":31.08,"t":"2026-09-23T14:15:00Z","v":32796,"vw":31.047003},{"c":31.21,"h":31.34,"l":31.09,"n":591,"o":31.15,"t":"2026-09-23T14:30:00Z","v":47098,"vw":31.234569},{"c":31.45,"h":31.47,"l":31.19,"n":641,"o":31.2,"t":"2026-09-23T14:45:00Z","v":31037,"vw":31.365252},{"c":31.43,"h":31.5,"l":31.36,"n":596,"o":31.45,"t":"2026-09-23T15:00:00Z","v":38287,"vw":31.41552},{"c":31.55,"h":31.63,"l":31.42,"n":535,"o":31.425,"t":"2026-09-23T15:15:00Z","v":18548,"vw":31.535606},{"c":31.73,"h":31.7899,"l":31.54,"n":624,"o":31.54,"t":"2026-09-23T15:30:00Z","v":37704,"vw":31.715657},{"c":31.655,"h":31.81,"l":31.65,"n":601,"o":31.72,"t":"2026-09-23T15:45:00Z","v":25532,"vw":31.724701},{"c":31.6,"h":31.65,"l":31.53,"n":552,"o":31.64,"t":"2026-09-23T16:00:00Z","v":27316,"vw":31.581972},{"c":31.63,"h":31.68,"l":31.595,"n":432,"o":31.62,"t":"2026-09-23T16:15:00Z","v":25787,"vw":31.640345},{"c":31.6,"h":31.69,"l":31.58,"n":410,"o":31.67,"t":"2026-09-23T16:30:00Z","v":24065,"vw":31.643853},{"c":31.585,"h":31.63,"l":31.57,"n":533,"o":31.62,"t":"2026-09-23T16:45:00Z","v":17095,"vw":31.603919},{"c":31.48,"h":31.6,"l":31.46,"n":417,"o":31.6,"t":"2026-09-23T17:00:00Z","v":18727,"vw":31.51184},{"c":31.435,"h":31.49,"l":31.425,"n":460,"o":31.46,"t":"2026-09-23T17:15:00Z","v":20558,"vw":31.451054},{"c":31.37,"h":31.42,"l":31.27,"n":474,"o":31.42,"t":"2026-09-23T17:30:00Z","v":16325,"vw":31.348625},{"c":31.49,"h":31.49,"l":31.375,"n":369,"o":31.375,"t":"2026-09-23T17:45:00Z","v":13711,"vw":31.436234},{"c":31.495,"h":31.555,"l":31.46,"n":607,"o":31.46,"t":"2026-09-23T18:00:00Z","v":34676,"vw":31.496092},{"c":31.54,"h":31.565,"l":31.47,"n":635,"o":31.495,"t":"2026-09-23T18:15:00Z","v":42949,"vw":31.53243},{"c":31.42,"h":31.54,"l":31.42,"n":780,"o":31.54,"t":"2026-09-23T18:30:00Z","v":51728,"vw":31.463773},{"c":31.44,"h":31.46,"l":31.39,"n":537,"o":31.43,"t":"2026-09-23T18:45:00Z","v":35325,"vw":31.433907},{"c":31.43,"h":31.46,"l":31.35,"n":706,"o":31.45,"t":"2026-09-23T19:00:00Z","v":42015,"vw":31.412338},{"c":31.43,"h":31.48,"l":31.4,"n":746,"o":31.43,"t":"2026-09-23T19:15:00Z","v":35597,"vw":31.429969},{"c":31.39,"h":31.51,"l":31.38,"n":1162,"o":31.43,"t":"2026-09-23T19:30:00Z","v":91499,"vw":31.46498},{"c":31.45,"h":31.51,"l":31.3449,"n":3425,"o":31.39,"t":"2026-09-23T19:45:00Z","v":230756,"vw":31.429181},{"c":31.42,"h":31.42,"l":31.42,"n":25,"o":31.42,"t":"2026-09-23T20:00:00Z","v":181514,"vw":31.42},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-23T21:45:00Z","v":300,"vw":31.5},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-09-24T10:15:00Z","v":150,"vw":31.54},{"c":31.1122,"h":31.1122,"l":31.1122,"n":1,"o":31.1122,"t":"2026-09-24T11:45:00Z","v":1000,"vw":31.1122},{"c":31.5,"h":31.5,"l":31.49,"n":4,"o":31.49,"t":"2026-09-24T12:00:00Z","v":500,"vw":31.494949},{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-09-24T12:15:00Z","v":301,"vw":31.5},{"c":31.42,"h":31.62,"l":31.25,"n":380,"o":31.25,"t":"2026-09-24T13:30:00Z","v":39114,"vw":31.406344},{"c":31.225,"h":31.47,"l":31.17,"n":383,"o":31.415,"t":"2026-09-24T13:45:00Z","v":17932,"vw":31.298114},{"c":31.435,"h":31.49,"l":31.16,"n":522,"o":31.2,"t":"2026-09-24T14:00:00Z","v":36239,"vw":31.341733},{"c":31.53,"h":31.585,"l":31.4,"n":516,"o":31.4125,"t":"2026-09-24T14:15:00Z","v":32515,"vw":31.532673},{"c":31.495,"h":31.66,"l":31.43,"n":358,"o":31.52,"t":"2026-09-24T14:30:00Z","v":14422,"vw":31.537131},{"c":31.38,"h":31.495,"l":31.33,"n":502,"o":31.495,"t":"2026-09-24T14:45:00Z","v":27201,"vw":31.412423},{"c":31.4,"h":31.455,"l":31.32,"n":438,"o":31.36,"t":"2026-09-24T15:00:00Z","v":22801,"vw":31.357161},{"c":31.32,"h":31.47,"l":31.29,"n":482,"o":31.38,"t":"2026-09-24T15:15:00Z","v":21759,"vw":31.372188},{"c":31.37,"h":31.3987,"l":31.325,"n":587,"o":31.33,"t":"2026-09-24T15:30:00Z","v":32855,"vw":31.372146},{"c":31.275,"h":31.37,"l":31.225,"n":514,"o":31.37,"t":"2026-09-24T15:45:00Z","v":32605,"vw":31.292509},{"c":31.3,"h":31.305,"l":31.23,"n":554,"o":31.27,"t":"2026-09-24T16:00:00Z","v":29267,"vw":31.27427},{"c":31.6025,"h":31.77,"l":31.32,"n":1329,"o":31.32,"t":"2026-09-24T16:15:00Z","v":131056,"vw":31.500104},{"c":31.55,"h":31.68,"l":31.47,"n":345,"o":31.62,"t":"2026-09-24T16:30:00Z","v":18168,"vw":31.571012},{"c":31.51,"h":31.645,"l":31.49,"n":815,"o":31.52,"t":"2026-09-24T16:45:00Z","v":69712,"vw":31.522026},{"c":31.57,"h":31.59,"l":31.48,"n":454,"o":31.515,"t":"2026-09-24T17:00:00Z","v":24139,"vw":31.529027},{"c":31.49,"h":31.59,"l":31.47,"n":544,"o":31.54,"t":"2026-09-24T17:15:00Z","v":21872,"vw":31.513802},{"c":31.32,"h":31.51,"l":31.32,"n":395,"o":31.48,"t":"2026-09-24T17:30:00Z","v":19752,"vw":31.384491},{"c":31.4342,"h":31.4342,"l":31.3,"n":324,"o":31.3,"t":"2026-09-24T17:45:00Z","v":17301,"vw":31.379357},{"c":31.46,"h":31.48,"l":31.37,"n":367,"o":31.44,"t":"2026-09-24T18:00:00Z","v":12550,"vw":31.424984},{"c":31.61,"h":31.62,"l":31.43,"n":329,"o":31.49,"t":"2026-09-24T18:15:00Z","v":11131,"vw":31.50493},{"c":31.55,"h":31.62,"l":31.49,"n":418,"o":31.59,"t":"2026-09-24T18:30:00Z","v":17256,"vw":31.549978},{"c":31.56,"h":31.61,"l":31.518,"n":381,"o":31.57,"t":"2026-09-24T18:45:00Z","v":12344,"vw":31.570566},{"c":31.53,"h":31.59,"l":31.48,"n":498,"o":31.58,"t":"2026-09-24T19:00:00Z","v":17085,"vw":31.516738},{"c":31.66,"h":31.66,"l":31.47,"n":1989,"o":31.53,"t":"2026-09-24T19:15:00Z","v":175786,"vw":31.523362},{"c":31.68,"h":31.74,"l":31.65,"n":1469,"o":31.65,"t":"2026-09-24T19:30:00Z","v":70697,"vw":31.697126},{"c":31.79,"h":31.81,"l":31.61,"n":3967,"o":31.68,"t":"2026-09-24T19:45:00Z","v":282745,"vw":31.720843},{"c":31.79,"h":31.79,"l":31.79,"n":18,"o":31.79,"t":"2026-09-24T20:00:00Z","v":208794,"vw":31.79},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-09-24T20:30:00Z","v":100,"vw":31.79},{"c":31.82,"h":31.82,"l":31.73,"n":39,"o":31.79,"t":"2026-09-24T20:45:00Z","v":30373,"vw":31.798047},{"c":32.17,"h":32.17,"l":32.17,"n":22,"o":32.17,"t":"2026-09-25T08:15:00Z","v":411,"vw":32.17},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-09-25T08:30:00Z","v":436,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-09-25T09:15:00Z","v":457,"vw":32.06},{"c":32.25,"h":32.31,"l":32.25,"n":13,"o":32.28,"t":"2026-09-25T11:15:00Z","v":1692,"vw":32.299273},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-09-25T11:30:00Z","v":196,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-25T12:15:00Z","v":310,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":12,"o":32.25,"t":"2026-09-25T13:00:00Z","v":1006,"vw":32.25},{"c":32.5,"h":32.5,"l":32.4,"n":10,"o":32.5,"t":"2026-09-25T13:15:00Z","v":2907,"vw":32.49651},{"c":32.715,"h":32.75,"l":32.115,"n":870,"o":32.48,"t":"2026-09-25T13:30:00Z","v":123080,"vw":32.4526},{"c":33.145,"h":33.32,"l":32.62,"n":1460,"o":32.62,"t":"2026-09-25T13:45:00Z","v":181735,"vw":33.1824},{"c":33.11,"h":33.3094,"l":32.932,"n":1346,"o":33.18,"t":"2026-09-25T14:00:00Z","v":165781,"vw":33.069589},{"c":33.18,"h":33.41,"l":33.1011,"n":870,"o":33.1011,"t":"2026-09-25T14:15:00Z","v":73314,"vw":33.283339},{"c":33.15,"h":33.305,"l":33.1,"n":805,"o":33.21,"t":"2026-09-25T14:30:00Z","v":80605,"vw":33.215573},{"c":33.295,"h":33.34,"l":33.16,"n":1134,"o":33.17,"t":"2026-09-25T14:45:00Z","v":74859,"vw":33.268613},{"c":33.43,"h":33.47,"l":33.255,"n":1121,"o":33.26,"t":"2026-09-25T15:00:00Z","v":90755,"vw":33.362703},{"c":33.43,"h":33.55,"l":33.405,"n":1174,"o":33.435,"t":"2026-09-25T15:15:00Z","v":104585,"vw":33.486813},{"c":33.26,"h":33.51,"l":33.22,"n":839,"o":33.45,"t":"2026-09-25T15:30:00Z","v":47450,"vw":33.350789},{"c":33.41,"h":33.425,"l":33.1,"n":1102,"o":33.27,"t":"2026-09-25T15:45:00Z","v":80239,"vw":33.267706},{"c":33.29,"h":33.545,"l":33.22,"n":2133,"o":33.42,"t":"2026-09-25T16:00:00Z","v":207636,"vw":33.411964},{"c":33.345,"h":33.37,"l":33.225,"n":785,"o":33.3,"t":"2026-09-25T16:15:00Z","v":39093,"vw":33.29436},{"c":33.38,"h":33.42,"l":33.32,"n":676,"o":33.37,"t":"2026-09-25T16:30:00Z","v":32284,"vw":33.390952},{"c":33.265,"h":33.39,"l":33.265,"n":925,"o":33.37,"t":"2026-09-25T16:45:00Z","v":42115,"vw":33.326102},{"c":33.295,"h":33.335,"l":33.23,"n":685,"o":33.2865,"t":"2026-09-25T17:00:00Z","v":134459,"vw":33.297076},{"c":33.57,"h":33.62,"l":33.295,"n":1141,"o":33.3,"t":"2026-09-25T17:15:00Z","v":181364,"vw":33.429468},{"c":33.68,"h":33.71,"l":33.54,"n":1459,"o":33.575,"t":"2026-09-25T17:30:00Z","v":453611,"vw":33.597014},{"c":33.805,"h":33.84,"l":33.64,"n":984,"o":33.67,"t":"2026-09-25T17:45:00Z","v":78017,"vw":33.724197},{"c":33.8101,"h":33.8288,"l":33.7,"n":1142,"o":33.815,"t":"2026-09-25T18:00:00Z","v":95897,"vw":33.765245},{"c":33.77,"h":33.85,"l":33.72,"n":1161,"o":33.82,"t":"2026-09-25T18:15:00Z","v":81745,"vw":33.808089},{"c":33.72,"h":33.775,"l":33.64,"n":786,"o":33.76,"t":"2026-09-25T18:30:00Z","v":42630,"vw":33.702949},{"c":33.67,"h":33.765,"l":33.63,"n":1092,"o":33.72,"t":"2026-09-25T18:45:00Z","v":61058,"vw":33.703174},{"c":33.5899,"h":33.73,"l":33.56,"n":1480,"o":33.67,"t":"2026-09-25T19:00:00Z","v":106240,"vw":33.625963},{"c":33.72,"h":33.855,"l":33.58,"n":1752,"o":33.59,"t":"2026-09-25T19:15:00Z","v":154983,"vw":33.713132},{"c":33.53,"h":33.72,"l":33.44,"n":1707,"o":33.72,"t":"2026-09-25T19:30:00Z","v":125994,"vw":33.577471},{"c":33.59,"h":33.69,"l":33.5,"n":5257,"o":33.52,"t":"2026-09-25T19:45:00Z","v":446844,"vw":33.572185},{"c":33.6,"h":33.6,"l":33.6,"n":20,"o":33.6,"t":"2026-09-25T20:00:00Z","v":360312,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-25T20:30:00Z","v":400,"vw":33.5},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-25T21:00:00Z","v":200,"vw":33.9},{"c":33.737,"h":33.737,"l":33.737,"n":1,"o":33.737,"t":"2026-09-25T23:15:00Z","v":133,"vw":33.737},{"c":33.61,"h":33.75,"l":33.61,"n":27,"o":33.66,"t":"2026-09-28T08:00:00Z","v":2371,"vw":33.678712},{"c":33.55,"h":33.64,"l":33.55,"n":4,"o":33.64,"t":"2026-09-28T09:15:00Z","v":500,"vw":33.6},{"c":33.51,"h":33.51,"l":33.5,"n":21,"o":33.5,"t":"2026-09-28T09:45:00Z","v":600,"vw":33.5075},{"c":33.6,"h":33.6,"l":33.55,"n":26,"o":33.55,"t":"2026-09-28T11:00:00Z","v":894,"vw":33.589817},{"c":33.324,"h":33.324,"l":33.324,"n":1,"o":33.324,"t":"2026-09-28T12:30:00Z","v":500,"vw":33.324},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-09-28T12:45:00Z","v":419,"vw":33.27},{"c":33.3,"h":33.4767,"l":32.8,"n":740,"o":33.24,"t":"2026-09-28T13:30:00Z","v":85061,"vw":33.127408},{"c":33.23,"h":33.34,"l":33.01,"n":767,"o":33.3,"t":"2026-09-28T13:45:00Z","v":59316,"vw":33.191864},{"c":33.47,"h":33.5125,"l":33.12,"n":672,"o":33.16,"t":"2026-09-28T14:00:00Z","v":38142,"vw":33.345644},{"c":33.59,"h":33.6,"l":33.43,"n":497,"o":33.44,"t":"2026-09-28T14:15:00Z","v":26872,"vw":33.48971},{"c":33.55,"h":33.58,"l":33.49,"n":566,"o":33.57,"t":"2026-09-28T14:30:00Z","v":25245,"vw":33.526529},{"c":33.38,"h":33.53,"l":33.37,"n":444,"o":33.51,"t":"2026-09-28T14:45:00Z","v":19612,"vw":33.452342},{"c":33.32,"h":33.375,"l":33.25,"n":669,"o":33.36,"t":"2026-09-28T15:00:00Z","v":39350,"vw":33.310523},{"c":33.24,"h":33.32,"l":33.24,"n":613,"o":33.28,"t":"2026-09-28T15:15:00Z","v":28040,"vw":33.283853},{"c":33.24,"h":33.34,"l":33.205,"n":638,"o":33.235,"t":"2026-09-28T15:30:00Z","v":23341,"vw":33.269219},{"c":32.97,"h":33.3,"l":32.96,"n":741,"o":33.23,"t":"2026-09-28T15:45:00Z","v":47486,"vw":33.203624},{"c":33.03,"h":33.08,"l":32.94,"n":1104,"o":32.975,"t":"2026-09-28T16:00:00Z","v":51960,"vw":33.016648},{"c":33.42,"h":33.47,"l":33.035,"n":1538,"o":33.035,"t":"2026-09-28T16:15:00Z","v":60696,"vw":33.246622},{"c":33.18,"h":33.4,"l":33.055,"n":752,"o":33.4,"t":"2026-09-28T16:30:00Z","v":30800,"vw":33.201542},{"c":33.165,"h":33.22,"l":33.08,"n":745,"o":33.21,"t":"2026-09-28T16:45:00Z","v":25814,"vw":33.160113},{"c":33.44,"h":33.57,"l":33.165,"n":1427,"o":33.165,"t":"2026-09-28T17:00:00Z","v":59301,"vw":33.311743},{"c":33.25,"h":33.44,"l":33.225,"n":948,"o":33.44,"t":"2026-09-28T17:15:00Z","v":39172,"vw":33.292813},{"c":33.28,"h":33.29,"l":33.2068,"n":844,"o":33.26,"t":"2026-09-28T17:30:00Z","v":32776,"vw":33.251222},{"c":33.465,"h":33.465,"l":33.26,"n":1005,"o":33.27,"t":"2026-09-28T17:45:00Z","v":45594,"vw":33.372215},{"c":33.4,"h":33.49,"l":33.37,"n":1002,"o":33.49,"t":"2026-09-28T18:00:00Z","v":33384,"vw":33.398695},{"c":33.31,"h":33.41,"l":33.28,"n":832,"o":33.4074,"t":"2026-09-28T18:15:00Z","v":30413,"vw":33.349369},{"c":33.36,"h":33.37,"l":33.26,"n":894,"o":33.3,"t":"2026-09-28T18:30:00Z","v":40143,"vw":33.303161},{"c":33.4,"h":33.405,"l":33.34,"n":1013,"o":33.35,"t":"2026-09-28T18:45:00Z","v":40180,"vw":33.368956},{"c":33.3171,"h":33.39,"l":33.29,"n":833,"o":33.39,"t":"2026-09-28T19:00:00Z","v":28942,"vw":33.320829},{"c":33.335,"h":33.35,"l":33.265,"n":1166,"o":33.305,"t":"2026-09-28T19:15:00Z","v":44207,"vw":33.313117},{"c":33.195,"h":33.4,"l":33.19,"n":2162,"o":33.325,"t":"2026-09-28T19:30:00Z","v":122106,"vw":33.302494},{"c":32.965,"h":33.19,"l":32.93,"n":4045,"o":33.185,"t":"2026-09-28T19:45:00Z","v":249029,"vw":33.045331},{"c":32.97,"h":32.97,"l":32.97,"n":18,"o":32.97,"t":"2026-09-28T20:00:00Z","v":182635,"vw":32.97},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-28T20:30:00Z","v":470,"vw":32.97},{"c":32.97,"h":32.99,"l":32.97,"n":9,"o":32.99,"t":"2026-09-29T11:00:00Z","v":1500,"vw":32.98345},{"c":32.88,"h":33.23,"l":32.51,"n":259,"o":33.23,"t":"2026-09-29T13:30:00Z","v":22010,"vw":33.017079},{"c":32.565,"h":32.885,"l":32.5,"n":899,"o":32.885,"t":"2026-09-29T13:45:00Z","v":87722,"vw":32.562304},{"c":32.885,"h":32.95,"l":32.4701,"n":760,"o":32.4701,"t":"2026-09-29T14:00:00Z","v":100342,"vw":32.720197},{"c":32.7701,"h":33,"l":32.74,"n":776,"o":32.95,"t":"2026-09-29T14:15:00Z","v":91945,"vw":32.866834},{"c":32.69,"h":32.81,"l":32.58,"n":1221,"o":32.77,"t":"2026-09-29T14:30:00Z","v":130392,"vw":32.646507},{"c":32.635,"h":32.68,"l":32.54,"n":511,"o":32.68,"t":"2026-09-29T14:45:00Z","v":21917,"vw":32.60681},{"c":32.37,"h":32.62,"l":32.33,"n":671,"o":32.62,"t":"2026-09-29T15:00:00Z","v":51174,"vw":32.421448},{"c":32.4,"h":32.46,"l":32.235,"n":866,"o":32.37,"t":"2026-09-29T15:15:00Z","v":75284,"vw":32.345655},{"c":32.43,"h":32.505,"l":32.4,"n":467,"o":32.4,"t":"2026-09-29T15:30:00Z","v":20988,"vw":32.443459},{"c":32.34,"h":32.53,"l":32.32,"n":589,"o":32.445,"t":"2026-09-29T15:45:00Z","v":28299,"vw":32.421217},{"c":32.39,"h":32.42,"l":32.32,"n":484,"o":32.36,"t":"2026-09-29T16:00:00Z","v":29002,"vw":32.363037},{"c":32.5162,"h":32.53,"l":32.35,"n":589,"o":32.39,"t":"2026-09-29T16:15:00Z","v":37640,"vw":32.428662},{"c":32.5,"h":32.53,"l":32.47,"n":391,"o":32.49,"t":"2026-09-29T16:30:00Z","v":19437,"vw":32.505229},{"c":32.44,"h":32.5,"l":32.4,"n":324,"o":32.5,"t":"2026-09-29T16:45:00Z","v":13227,"vw":32.442211},{"c":32.54,"h":32.56,"l":32.2,"n":1135,"o":32.43,"t":"2026-09-29T17:00:00Z","v":95979,"vw":32.347268},{"c":32.55,"h":32.66,"l":32.47,"n":920,"o":32.56,"t":"2026-09-29T17:15:00Z","v":62127,"vw":32.583512},{"c":32.51,"h":32.695,"l":32.51,"n":590,"o":32.57,"t":"2026-09-29T17:30:00Z","v":31679,"vw":32.618349},{"c":32.4,"h":32.6,"l":32.38,"n":815,"o":32.53,"t":"2026-09-29T17:45:00Z","v":42684,"vw":32.528437},{"c":32.395,"h":32.55,"l":32.35,"n":833,"o":32.42,"t":"2026-09-29T18:00:00Z","v":77451,"vw":32.429335},{"c":32.745,"h":32.745,"l":32.39,"n":1125,"o":32.39,"t":"2026-09-29T18:15:00Z","v":82120,"vw":32.591004},{"c":33.105,"h":33.12,"l":32.6701,"n":2072,"o":32.72,"t":"2026-09-29T18:30:00Z","v":198418,"vw":32.874336},{"c":33.13,"h":33.14,"l":32.93,"n":1109,"o":33.095,"t":"2026-09-29T18:45:00Z","v":97776,"vw":33.038248},{"c":33.1099,"h":33.25,"l":32.995,"n":879,"o":33.13,"t":"2026-09-29T19:00:00Z","v":54515,"vw":33.117196},{"c":33.06,"h":33.155,"l":33.025,"n":830,"o":33.09,"t":"2026-09-29T19:15:00Z","v":53331,"vw":33.098094},{"c":33.12,"h":33.16,"l":32.98,"n":2068,"o":33.055,"t":"2026-09-29T19:30:00Z","v":211803,"vw":33.071462},{"c":33.06,"h":33.19,"l":33,"n":4339,"o":33.12,"t":"2026-09-29T19:45:00Z","v":424771,"vw":33.085965},{"c":32.99,"h":33.1,"l":32.99,"n":26,"o":33.04,"t":"2026-09-29T20:00:00Z","v":662004,"vw":33.04002},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-29T20:30:00Z","v":1700,"vw":33.04},{"c":33.13,"h":33.13,"l":33.12,"n":8,"o":33.12,"t":"2026-09-30T12:15:00Z","v":1700,"vw":33.128442},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-09-30T13:15:00Z","v":300,"vw":33.25},{"c":32.46,"h":33.22,"l":32.46,"n":671,"o":32.95,"t":"2026-09-30T13:30:00Z","v":46190,"vw":32.792186},{"c":32.61,"h":32.72,"l":32.44,"n":772,"o":32.51,"t":"2026-09-30T13:45:00Z","v":44580,"vw":32.585822},{"c":32.72,"h":32.815,"l":32.53,"n":580,"o":32.58,"t":"2026-09-30T14:00:00Z","v":19920,"vw":32.70939},{"c":32.7,"h":32.81,"l":32.62,"n":623,"o":32.69,"t":"2026-09-30T14:15:00Z","v":27013,"vw":32.743368},{"c":32.79,"h":32.881,"l":32.66,"n":870,"o":32.7,"t":"2026-09-30T14:30:00Z","v":59536,"vw":32.719643},{"c":32.65,"h":32.81,"l":32.63,"n":811,"o":32.73,"t":"2026-09-30T14:45:00Z","v":71037,"vw":32.782737},{"c":32.36,"h":32.645,"l":32.285,"n":680,"o":32.645,"t":"2026-09-30T15:00:00Z","v":25987,"vw":32.457314},{"c":32.23,"h":32.415,"l":32.1705,"n":758,"o":32.3601,"t":"2026-09-30T15:15:00Z","v":36436,"vw":32.286409},{"c":32.23,"h":32.285,"l":32.15,"n":865,"o":32.24,"t":"2026-09-30T15:30:00Z","v":43614,"vw":32.228436},{"c":32.15,"h":32.235,"l":32.1,"n":689,"o":32.23,"t":"2026-09-30T15:45:00Z","v":34490,"vw":32.187279},{"c":32.29,"h":32.29,"l":32.16,"n":607,"o":32.16,"t":"2026-09-30T16:00:00Z","v":36687,"vw":32.239217},{"c":32.305,"h":32.3693,"l":32.25,"n":577,"o":32.285,"t":"2026-09-30T16:15:00Z","v":23230,"vw":32.319215},{"c":32.41,"h":32.43,"l":32.29,"n":476,"o":32.31,"t":"2026-09-30T16:30:00Z","v":16918,"vw":32.377344},{"c":32.405,"h":32.505,"l":32.33,"n":765,"o":32.405,"t":"2026-09-30T16:45:00Z","v":41970,"vw":32.417628},{"c":32.365,"h":32.45,"l":32.35,"n":509,"o":32.4,"t":"2026-09-30T17:00:00Z","v":22534,"vw":32.403526},{"c":32.235,"h":32.365,"l":32.2,"n":663,"o":32.365,"t":"2026-09-30T17:15:00Z","v":31430,"vw":32.318217},{"c":32.325,"h":32.325,"l":32.19,"n":563,"o":32.235,"t":"2026-09-30T17:30:00Z","v":22854,"vw":32.244944},{"c":32.405,"h":32.405,"l":32.27,"n":666,"o":32.32,"t":"2026-09-30T17:45:00Z","v":29543,"vw":32.327884},{"c":32.415,"h":32.44,"l":32.38,"n":696,"o":32.415,"t":"2026-09-30T18:00:00Z","v":34617,"vw":32.403778},{"c":32.37,"h":32.45,"l":32.345,"n":786,"o":32.43,"t":"2026-09-30T18:15:00Z","v":33229,"vw":32.384234},{"c":32.62,"h":32.62,"l":32.29,"n":1445,"o":32.36,"t":"2026-09-30T18:30:00Z","v":73767,"vw":32.402886},{"c":32.56,"h":32.62,"l":32.47,"n":896,"o":32.615,"t":"2026-09-30T18:45:00Z","v":46425,"vw":32.549411},{"c":32.51,"h":32.565,"l":32.5,"n":799,"o":32.56,"t":"2026-09-30T19:00:00Z","v":30922,"vw":32.534026},{"c":32.52,"h":32.64,"l":32.46,"n":1107,"o":32.51,"t":"2026-09-30T19:15:00Z","v":59944,"vw":32.553265},{"c":32.485,"h":32.57,"l":32.465,"n":1515,"o":32.52,"t":"2026-09-30T19:30:00Z","v":83997,"vw":32.526095},{"c":32.44,"h":32.5,"l":32.34,"n":4402,"o":32.5,"t":"2026-09-30T19:45:00Z","v":362351,"vw":32.428998},{"c":32.41,"h":32.43,"l":32.41,"n":27,"o":32.43,"t":"2026-09-30T20:00:00Z","v":361135,"vw":32.410006},{"c":32.31,"h":32.41,"l":32.31,"n":3,"o":32.41,"t":"2026-09-30T20:30:00Z","v":953,"vw":32.398889},{"c":32.1,"h":32.33,"l":32.1,"n":7,"o":32.33,"t":"2026-09-30T22:30:00Z","v":374,"vw":32.176767},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-09-30T22:45:00Z","v":300,"vw":32.39},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-30T23:00:00Z","v":100,"vw":32.3},{"c":32.555,"h":32.595,"l":32.2,"n":326,"o":32.25,"t":"2026-10-01T13:30:00Z","v":46877,"vw":32.321028},{"c":32.375,"h":32.685,"l":32.375,"n":297,"o":32.55,"t":"2026-10-01T13:45:00Z","v":62823,"vw":32.566447},{"c":32.705,"h":32.735,"l":32.28,"n":478,"o":32.34,"t":"2026-10-01T14:00:00Z","v":37669,"vw":32.407236},{"c":32.57,"h":32.88,"l":32.55,"n":382,"o":32.8,"t":"2026-10-01T14:15:00Z","v":31706,"vw":32.63751},{"c":33.04,"h":33.1,"l":32.47,"n":1550,"o":32.57,"t":"2026-10-01T14:30:00Z","v":102177,"vw":32.857613},{"c":33.15,"h":33.36,"l":33.01,"n":1577,"o":33.055,"t":"2026-10-01T14:45:00Z","v":85575,"vw":33.169546},{"c":33.045,"h":33.23,"l":32.98,"n":1354,"o":33.19,"t":"2026-10-01T15:00:00Z","v":88183,"vw":33.085001},{"c":33.06,"h":33.11,"l":32.96,"n":647,"o":33.0537,"t":"2026-10-01T15:15:00Z","v":19349,"vw":33.042026},{"c":33.07,"h":33.17,"l":32.94,"n":829,"o":33.03,"t":"2026-10-01T15:30:00Z","v":28974,"vw":33.082226},{"c":33.14,"h":33.16,"l":33,"n":574,"o":33.095,"t":"2026-10-01T15:45:00Z","v":22519,"vw":33.108874},{"c":33.03,"h":33.145,"l":33.01,"n":765,"o":33.145,"t":"2026-10-01T16:00:00Z","v":33460,"vw":33.087708},{"c":33.02,"h":33.13,"l":32.995,"n":554,"o":33.02,"t":"2026-10-01T16:15:00Z","v":21202,"vw":33.060852},{"c":33.18,"h":33.2,"l":33.01,"n":508,"o":33.02,"t":"2026-10-01T16:30:00Z","v":22666,"vw":33.142194},{"c":33.08,"h":33.24,"l":33.07,"n":550,"o":33.14,"t":"2026-10-01T16:45:00Z","v":38040,"vw":33.145561},{"c":33.165,"h":33.18,"l":33.07,"n":689,"o":33.105,"t":"2026-10-01T17:00:00Z","v":30035,"vw":33.130317},{"c":33.186,"h":33.28,"l":33.15,"n":660,"o":33.15,"t":"2026-10-01T17:15:00Z","v":26853,"vw":33.227412},{"c":33.305,"h":33.38,"l":33.21,"n":1010,"o":33.21,"t":"2026-10-01T17:30:00Z","v":54856,"vw":33.295898},{"c":33.31,"h":33.37,"l":33.24,"n":803,"o":33.29,"t":"2026-10-01T17:45:00Z","v":42734,"vw":33.280428},{"c":33.255,"h":33.28,"l":33.17,"n":1103,"o":33.27,"t":"2026-10-01T18:00:00Z","v":68231,"vw":33.242875},{"c":33.205,"h":33.295,"l":33.2,"n":977,"o":33.255,"t":"2026-10-01T18:15:00Z","v":39947,"vw":33.255055},{"c":33.22,"h":33.315,"l":33.165,"n":694,"o":33.205,"t":"2026-10-01T18:30:00Z","v":29665,"vw":33.239325},{"c":33.24,"h":33.27,"l":33.21,"n":638,"o":33.25,"t":"2026-10-01T18:45:00Z","v":24112,"vw":33.232994},{"c":33.12,"h":33.24,"l":33.08,"n":1037,"o":33.24,"t":"2026-10-01T19:00:00Z","v":65578,"vw":33.169991},{"c":33,"h":33.13,"l":32.98,"n":842,"o":33.1,"t":"2026-10-01T19:15:00Z","v":40828,"vw":33.080855},{"c":32.9703,"h":33.12,"l":32.88,"n":1718,"o":33,"t":"2026-10-01T19:30:00Z","v":142081,"vw":33.012758},{"c":32.99,"h":33.065,"l":32.87,"n":4444,"o":32.985,"t":"2026-10-01T19:45:00Z","v":345162,"vw":32.967273},{"c":32.97,"h":32.97,"l":32.97,"n":27,"o":32.97,"t":"2026-10-01T20:00:00Z","v":259473,"vw":32.97},{"c":33,"h":33,"l":32.95,"n":3,"o":32.95,"t":"2026-10-01T20:30:00Z","v":3438,"vw":32.970873},{"c":33.2803,"h":33.2803,"l":33.2803,"n":1,"o":33.2803,"t":"2026-10-01T20:45:00Z","v":500,"vw":33.2803},{"c":32.6,"h":32.64,"l":32.6,"n":4,"o":32.64,"t":"2026-10-01T23:45:00Z","v":1151,"vw":32.611513},{"c":33.3,"h":33.72,"l":33.18,"n":1281,"o":33.18,"t":"2026-10-02T13:30:00Z","v":125885,"vw":33.471223},{"c":32.91,"h":33.37,"l":32.81,"n":938,"o":33.235,"t":"2026-10-02T13:45:00Z","v":168771,"vw":32.994386},{"c":32.915,"h":33.0325,"l":32.64,"n":916,"o":32.83,"t":"2026-10-02T14:00:00Z","v":64635,"vw":32.813481},{"c":33.115,"h":33.12,"l":32.915,"n":644,"o":32.915,"t":"2026-10-02T14:15:00Z","v":36044,"vw":33.040411},{"c":33.22,"h":33.3471,"l":33.0351,"n":730,"o":33.125,"t":"2026-10-02T14:30:00Z","v":34743,"vw":33.188839},{"c":33.14,"h":33.31,"l":33.085,"n":771,"o":33.225,"t":"2026-10-02T14:45:00Z","v":38178,"vw":33.182647},{"c":32.92,"h":33.16,"l":32.88,"n":1067,"o":33.14,"t":"2026-10-02T15:00:00Z","v":63441,"vw":32.948239},{"c":33.085,"h":33.085,"l":32.67,"n":1164,"o":32.925,"t":"2026-10-02T15:15:00Z","v":66586,"vw":32.876593},{"c":33.3,"h":33.31,"l":33.055,"n":678,"o":33.11,"t":"2026-10-02T15:30:00Z","v":36658,"vw":33.185007},{"c":33.31,"h":33.34,"l":33.235,"n":814,"o":33.275,"t":"2026-10-02T15:45:00Z","v":53023,"vw":33.279881},{"c":33.245,"h":33.38,"l":33.165,"n":763,"o":33.31,"t":"2026-10-02T16:00:00Z","v":32503,"vw":33.253204},{"c":33.16,"h":33.23,"l":33.135,"n":428,"o":33.23,"t":"2026-10-02T16:15:00Z","v":17066,"vw":33.176489},{"c":33.24,"h":33.26,"l":33.13,"n":646,"o":33.15,"t":"2026-10-02T16:30:00Z","v":33093,"vw":33.175081},{"c":33.21,"h":33.27,"l":33.19,"n":555,"o":33.22,"t":"2026-10-02T16:45:00Z","v":20948,"vw":33.231026},{"c":33.2,"h":33.26,"l":33.16,"n":957,"o":33.22,"t":"2026-10-02T17:00:00Z","v":66991,"vw":33.237893},{"c":33.14,"h":33.2499,"l":33.13,"n":723,"o":33.195,"t":"2026-10-02T17:15:00Z","v":30219,"vw":33.192522},{"c":33.225,"h":33.25,"l":33.15,"n":726,"o":33.15,"t":"2026-10-02T17:30:00Z","v":25365,"vw":33.211182},{"c":33.125,"h":33.26,"l":33.12,"n":699,"o":33.24,"t":"2026-10-02T17:45:00Z","v":45583,"vw":33.22691},{"c":33.165,"h":33.165,"l":33.02,"n":545,"o":33.13,"t":"2026-10-02T18:00:00Z","v":23434,"vw":33.073255},{"c":33.14,"h":33.21,"l":33.125,"n":733,"o":33.17,"t":"2026-10-02T18:15:00Z","v":38834,"vw":33.170262},{"c":33.24,"h":33.245,"l":33.11,"n":647,"o":33.15,"t":"2026-10-02T18:30:00Z","v":25282,"vw":33.185279},{"c":33.245,"h":33.32,"l":33.18,"n":1343,"o":33.24,"t":"2026-10-02T18:45:00Z","v":117127,"vw":33.260154},{"c":33.28,"h":33.355,"l":33.21,"n":791,"o":33.245,"t":"2026-10-02T19:00:00Z","v":31862,"vw":33.281445},{"c":33.22,"h":33.28,"l":33.213,"n":1010,"o":33.28,"t":"2026-10-02T19:15:00Z","v":47239,"vw":33.248917},{"c":33.34,"h":33.37,"l":33.195,"n":1632,"o":33.23,"t":"2026-10-02T19:30:00Z","v":98371,"vw":33.299784},{"c":33.33,"h":33.44,"l":33.27,"n":4591,"o":33.34,"t":"2026-10-02T19:45:00Z","v":368913,"vw":33.355175},{"c":33.33,"h":33.33,"l":33.33,"n":33,"o":33.33,"t":"2026-10-02T20:00:00Z","v":251341,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-02T20:30:00Z","v":1000,"vw":33.33},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-02T21:15:00Z","v":250,"vw":33.7},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-05T13:15:00Z","v":200,"vw":33.33},{"c":33.235,"h":33.48,"l":33.16,"n":742,"o":33.3,"t":"2026-10-05T13:30:00Z","v":54514,"vw":33.256541},{"c":33.45,"h":33.45,"l":33.14,"n":958,"o":33.29,"t":"2026-10-05T13:45:00Z","v":57001,"vw":33.324249},{"c":33.245,"h":33.475,"l":33.2246,"n":632,"o":33.45,"t":"2026-10-05T14:00:00Z","v":35028,"vw":33.343207},{"c":33.31,"h":33.32,"l":33.16,"n":701,"o":33.245,"t":"2026-10-05T14:15:00Z","v":64090,"vw":33.255003},{"c":33.39,"h":33.39,"l":33.15,"n":1183,"o":33.28,"t":"2026-10-05T14:30:00Z","v":95368,"vw":33.22673},{"c":33.165,"h":33.45,"l":33.13,"n":737,"o":33.36,"t":"2026-10-05T14:45:00Z","v":40885,"vw":33.258906},{"c":33.07,"h":33.21,"l":32.958,"n":744,"o":33.19,"t":"2026-10-05T15:00:00Z","v":42288,"vw":33.070528},{"c":33.23,"h":33.23,"l":33.055,"n":816,"o":33.055,"t":"2026-10-05T15:15:00Z","v":50898,"vw":33.140808},{"c":33.37,"h":33.39,"l":33.225,"n":867,"o":33.225,"t":"2026-10-05T15:30:00Z","v":50816,"vw":33.304579},{"c":33.335,"h":33.38,"l":33.31,"n":526,"o":33.36,"t":"2026-10-05T15:45:00Z","v":23645,"vw":33.345548},{"c":33.45,"h":33.5,"l":33.31,"n":712,"o":33.335,"t":"2026-10-05T16:00:00Z","v":31713,"vw":33.386121},{"c":33.52,"h":33.54,"l":33.43,"n":686,"o":33.445,"t":"2026-10-05T16:15:00Z","v":33050,"vw":33.483587},{"c":33.59,"h":33.59,"l":33.5,"n":607,"o":33.52,"t":"2026-10-05T16:30:00Z","v":37087,"vw":33.534523},{"c":33.56,"h":33.62,"l":33.45,"n":639,"o":33.58,"t":"2026-10-05T16:45:00Z","v":35894,"vw":33.560813},{"c":33.5701,"h":33.58,"l":33.52,"n":580,"o":33.55,"t":"2026-10-05T17:00:00Z","v":22349,"vw":33.554628},{"c":33.62,"h":33.635,"l":33.57,"n":873,"o":33.6,"t":"2026-10-05T17:15:00Z","v":44501,"vw":33.602679},{"c":33.65,"h":33.7,"l":33.61,"n":664,"o":33.61,"t":"2026-10-05T17:30:00Z","v":38415,"vw":33.649378},{"c":33.68,"h":33.72,"l":33.64,"n":548,"o":33.675,"t":"2026-10-05T17:45:00Z","v":22075,"vw":33.672295},{"c":33.82,"h":33.86,"l":33.69,"n":988,"o":33.69,"t":"2026-10-05T18:00:00Z","v":52969,"vw":33.795039},{"c":33.785,"h":33.85,"l":33.73,"n":795,"o":33.8325,"t":"2026-10-05T18:15:00Z","v":44260,"vw":33.791353},{"c":33.73,"h":33.8,"l":33.72,"n":658,"o":33.8,"t":"2026-10-05T18:30:00Z","v":36000,"vw":33.752504},{"c":33.835,"h":33.85,"l":33.71,"n":1004,"o":33.74,"t":"2026-10-05T18:45:00Z","v":55059,"vw":33.77763},{"c":33.75,"h":33.85,"l":33.75,"n":988,"o":33.835,"t":"2026-10-05T19:00:00Z","v":59224,"vw":33.799498},{"c":33.73,"h":33.78,"l":33.67,"n":1254,"o":33.75,"t":"2026-10-05T19:15:00Z","v":68796,"vw":33.738897},{"c":33.84,"h":33.85,"l":33.73,"n":1637,"o":33.73,"t":"2026-10-05T19:30:00Z","v":109808,"vw":33.792744},{"c":33.77,"h":33.88,"l":33.67,"n":5204,"o":33.82,"t":"2026-10-05T19:45:00Z","v":421413,"vw":33.784742},{"c":33.77,"h":33.77,"l":33.77,"n":31,"o":33.77,"t":"2026-10-05T20:00:00Z","v":328845,"vw":33.77},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-05T21:45:00Z","v":100,"vw":33.75},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-06T08:00:00Z","v":102,"vw":33.8},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-06T11:30:00Z","v":1118,"vw":33.81},{"c":34,"h":34,"l":34,"n":9,"o":34,"t":"2026-10-06T13:00:00Z","v":232,"vw":34},{"c":33.5701,"h":34.1,"l":33.45,"n":537,"o":34.05,"t":"2026-10-06T13:30:00Z","v":57846,"vw":33.749022},{"c":33.7,"h":33.76,"l":33.5868,"n":300,"o":33.64,"t":"2026-10-06T13:45:00Z","v":10333,"vw":33.674432},{"c":33.68,"h":33.94,"l":33.68,"n":692,"o":33.7,"t":"2026-10-06T14:00:00Z","v":40340,"vw":33.830499},{"c":33.6,"h":33.74,"l":33.555,"n":498,"o":33.685,"t":"2026-10-06T14:15:00Z","v":28487,"vw":33.634385},{"c":33.765,"h":33.78,"l":33.61,"n":454,"o":33.62,"t":"2026-10-06T14:30:00Z","v":21095,"vw":33.736785},{"c":33.845,"h":33.89,"l":33.78,"n":525,"o":33.8,"t":"2026-10-06T14:45:00Z","v":27199,"vw":33.843852},{"c":33.9,"h":33.945,"l":33.82,"n":552,"o":33.85,"t":"2026-10-06T15:00:00Z","v":37688,"vw":33.879781},{"c":33.88,"h":33.93,"l":33.84,"n":501,"o":33.91,"t":"2026-10-06T15:15:00Z","v":20220,"vw":33.887415},{"c":33.885,"h":33.94,"l":33.87,"n":417,"o":33.87,"t":"2026-10-06T15:30:00Z","v":25741,"vw":33.915571},{"c":33.79,"h":33.895,"l":33.75,"n":566,"o":33.885,"t":"2026-10-06T15:45:00Z","v":23040,"vw":33.802345},{"c":33.815,"h":33.86,"l":33.75,"n":521,"o":33.82,"t":"2026-10-06T16:00:00Z","v":29330,"vw":33.811327},{"c":33.815,"h":33.85,"l":33.77,"n":481,"o":33.8,"t":"2026-10-06T16:15:00Z","v":24807,"vw":33.811482},{"c":33.935,"h":33.9473,"l":33.8,"n":418,"o":33.82,"t":"2026-10-06T16:30:00Z","v":24026,"vw":33.858317},{"c":33.9256,"h":33.955,"l":33.88,"n":343,"o":33.95,"t":"2026-10-06T16:45:00Z","v":16855,"vw":33.933688},{"c":34,"h":34.03,"l":33.93,"n":465,"o":33.96,"t":"2026-10-06T17:00:00Z","v":26017,"vw":33.971219},{"c":33.85,"h":34.015,"l":33.79,"n":398,"o":34.015,"t":"2026-10-06T17:15:00Z","v":22764,"vw":33.866162},{"c":33.89,"h":33.9,"l":33.8,"n":420,"o":33.84,"t":"2026-10-06T17:30:00Z","v":24077,"vw":33.854916},{"c":33.94,"h":33.94,"l":33.86,"n":412,"o":33.885,"t":"2026-10-06T17:45:00Z","v":24561,"vw":33.894538},{"c":33.8,"h":33.93,"l":33.765,"n":501,"o":33.93,"t":"2026-10-06T18:00:00Z","v":39426,"vw":33.846162},{"c":33.69,"h":33.82,"l":33.685,"n":629,"o":33.8,"t":"2026-10-06T18:15:00Z","v":34626,"vw":33.771578},{"c":33.7,"h":33.76,"l":33.68,"n":466,"o":33.69,"t":"2026-10-06T18:30:00Z","v":18029,"vw":33.724913},{"c":33.825,"h":33.83,"l":33.7,"n":645,"o":33.7,"t":"2026-10-06T18:45:00Z","v":29759,"vw":33.754341},{"c":33.765,"h":33.85,"l":33.765,"n":597,"o":33.825,"t":"2026-10-06T19:00:00Z","v":24656,"vw":33.816253},{"c":33.79,"h":33.86,"l":33.75,"n":867,"o":33.765,"t":"2026-10-06T19:15:00Z","v":40067,"vw":33.807907},{"c":33.805,"h":33.87,"l":33.77,"n":1234,"o":33.81,"t":"2026-10-06T19:30:00Z","v":69226,"vw":33.833059},{"c":34,"h":34.03,"l":33.775,"n":3576,"o":33.805,"t":"2026-10-06T19:45:00Z","v":240211,"vw":33.923754},{"c":34,"h":34,"l":34,"n":39,"o":34,"t":"2026-10-06T20:00:00Z","v":199072,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T08:15:00Z","v":100,"vw":34},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-07T11:15:00Z","v":100,"vw":33.99},{"c":33.345,"h":33.51,"l":33.07,"n":647,"o":33.5,"t":"2026-10-07T13:30:00Z","v":89203,"vw":33.276919},{"c":33.19,"h":33.47,"l":33.19,"n":452,"o":33.4,"t":"2026-10-07T13:45:00Z","v":20128,"vw":33.311107},{"c":33.47,"h":33.55,"l":33.215,"n":441,"o":33.215,"t":"2026-10-07T14:00:00Z","v":21534,"vw":33.427056},{"c":33.545,"h":33.545,"l":33.47,"n":427,"o":33.47,"t":"2026-10-07T14:15:00Z","v":17827,"vw":33.503328},{"c":33.455,"h":33.69,"l":33.45,"n":662,"o":33.545,"t":"2026-10-07T14:30:00Z","v":25753,"vw":33.610781},{"c":33.365,"h":33.505,"l":33.32,"n":586,"o":33.455,"t":"2026-10-07T14:45:00Z","v":22550,"vw":33.429468},{"c":33.31,"h":33.46,"l":33.22,"n":609,"o":33.36,"t":"2026-10-07T15:00:00Z","v":30634,"vw":33.347598},{"c":33.36,"h":33.36,"l":33.215,"n":443,"o":33.305,"t":"2026-10-07T15:15:00Z","v":15187,"vw":33.281643},{"c":33.335,"h":33.39,"l":33.28,"n":400,"o":33.355,"t":"2026-10-07T15:30:00Z","v":15235,"vw":33.342574},{"c":33.3,"h":33.335,"l":33.24,"n":380,"o":33.335,"t":"2026-10-07T15:45:00Z","v":15885,"vw":33.28752},{"c":33.29,"h":33.31,"l":33.23,"n":316,"o":33.28,"t":"2026-10-07T16:00:00Z","v":12071,"vw":33.255325},{"c":33.35,"h":33.355,"l":33.29,"n":331,"o":33.3,"t":"2026-10-07T16:15:00Z","v":9756,"vw":33.317048},{"c":33.285,"h":33.33,"l":33.28,"n":230,"o":33.33,"t":"2026-10-07T16:30:00Z","v":7598,"vw":33.299332},{"c":33.22,"h":33.32,"l":33.16,"n":336,"o":33.3,"t":"2026-10-07T16:45:00Z","v":9469,"vw":33.245562},{"c":33.295,"h":33.3,"l":33.2001,"n":298,"o":33.22,"t":"2026-10-07T17:00:00Z","v":11657,"vw":33.241945},{"c":33.25,"h":33.375,"l":33.245,"n":315,"o":33.295,"t":"2026-10-07T17:15:00Z","v":9414,"vw":33.32469},{"c":33.295,"h":33.33,"l":33.22,"n":297,"o":33.245,"t":"2026-10-07T17:30:00Z","v":9258,"vw":33.266823},{"c":33.305,"h":33.36,"l":33.29,"n":358,"o":33.29,"t":"2026-10-07T17:45:00Z","v":11301,"vw":33.332886},{"c":33.23,"h":33.34,"l":33.195,"n":404,"o":33.3,"t":"2026-10-07T18:00:00Z","v":26621,"vw":33.250656},{"c":33.33,"h":33.36,"l":33.275,"n":368,"o":33.33,"t":"2026-10-07T18:15:00Z","v":11321,"vw":33.315495},{"c":33.29,"h":33.33,"l":33.24,"n":438,"o":33.32,"t":"2026-10-07T18:30:00Z","v":32916,"vw":33.282821},{"c":33.28,"h":33.32,"l":33.25,"n":277,"o":33.285,"t":"2026-10-07T18:45:00Z","v":9361,"vw":33.280744},{"c":33.21,"h":33.27,"l":33.21,"n":688,"o":33.27,"t":"2026-10-07T19:00:00Z","v":41060,"vw":33.230719},{"c":33.2,"h":33.3,"l":33.15,"n":654,"o":33.2,"t":"2026-10-07T19:15:00Z","v":33998,"vw":33.209211},{"c":33.06,"h":33.2,"l":33.055,"n":1386,"o":33.18,"t":"2026-10-07T19:30:00Z","v":91801,"vw":33.111837},{"c":33.17,"h":33.235,"l":33,"n":3077,"o":33.06,"t":"2026-10-07T19:45:00Z","v":193554,"vw":33.141292},{"c":33.17,"h":33.17,"l":33.17,"n":25,"o":33.17,"t":"2026-10-07T20:00:00Z","v":164379,"vw":33.17},{"c":33.1,"h":33.33,"l":32.8707,"n":191,"o":33,"t":"2026-10-08T13:30:00Z","v":21582,"vw":33.006397},{"c":33,"h":33.2047,"l":32.92,"n":299,"o":33.1,"t":"2026-10-08T13:45:00Z","v":18678,"vw":32.983826},{"c":32.85,"h":33.16,"l":32.85,"n":436,"o":32.98,"t":"2026-10-08T14:00:00Z","v":22842,"vw":33.02464},{"c":32.85,"h":32.87,"l":32.75,"n":608,"o":32.83,"t":"2026-10-08T14:15:00Z","v":27755,"vw":32.814699},{"c":32.73,"h":32.915,"l":32.68,"n":395,"o":32.86,"t":"2026-10-08T14:30:00Z","v":22037,"vw":32.833161},{"c":32.74,"h":32.82,"l":32.74,"n":781,"o":32.75,"t":"2026-10-08T14:45:00Z","v":54025,"vw":32.793258},{"c":32.62,"h":32.82,"l":32.602,"n":704,"o":32.74,"t":"2026-10-08T15:00:00Z","v":48882,"vw":32.735958},{"c":32.37,"h":32.62,"l":32.37,"n":910,"o":32.62,"t":"2026-10-08T15:15:00Z","v":57990,"vw":32.463771},{"c":32.38,"h":32.395,"l":32.27,"n":876,"o":32.395,"t":"2026-10-08T15:30:00Z","v":50531,"vw":32.341391},{"c":32.47,"h":32.49,"l":32.37,"n":789,"o":32.42,"t":"2026-10-08T15:45:00Z","v":41568,"vw":32.443276},{"c":32.485,"h":32.54,"l":32.4195,"n":683,"o":32.45,"t":"2026-10-08T16:00:00Z","v":95734,"vw":32.498794},{"c":32.625,"h":32.8475,"l":32.48,"n":989,"o":32.485,"t":"2026-10-08T16:15:00Z","v":45497,"vw":32.661239},{"c":32.74,"h":32.75,"l":32.64,"n":531,"o":32.64,"t":"2026-10-08T16:30:00Z","v":17411,"vw":32.703129},{"c":32.84,"h":32.99,"l":32.63,"n":724,"o":32.73,"t":"2026-10-08T16:45:00Z","v":43556,"vw":32.821962},{"c":32.67,"h":32.83,"l":32.655,"n":568,"o":32.81,"t":"2026-10-08T17:00:00Z","v":21845,"vw":32.709763},{"c":32.66,"h":32.73,"l":32.57,"n":595,"o":32.655,"t":"2026-10-08T17:15:00Z","v":27537,"vw":32.637465},{"c":32.86,"h":32.88,"l":32.61,"n":715,"o":32.6892,"t":"2026-10-08T17:30:00Z","v":26909,"vw":32.717925},{"c":32.825,"h":32.87,"l":32.77,"n":597,"o":32.85,"t":"2026-10-08T17:45:00Z","v":20360,"vw":32.811304},{"c":32.91,"h":32.94,"l":32.81,"n":651,"o":32.81,"t":"2026-10-08T18:00:00Z","v":21294,"vw":32.87542},{"c":32.835,"h":32.915,"l":32.77,"n":576,"o":32.915,"t":"2026-10-08T18:15:00Z","v":23411,"vw":32.835216},{"c":32.94,"h":32.94,"l":32.795,"n":503,"o":32.85,"t":"2026-10-08T18:30:00Z","v":16774,"vw":32.85355},{"c":32.995,"h":33.06,"l":32.91,"n":656,"o":32.925,"t":"2026-10-08T18:45:00Z","v":28953,"vw":32.976249},{"c":33.095,"h":33.17,"l":32.94,"n":625,"o":32.98,"t":"2026-10-08T19:00:00Z","v":25957,"vw":33.069482},{"c":32.96,"h":33.17,"l":32.95,"n":812,"o":33.12,"t":"2026-10-08T19:15:00Z","v":35654,"vw":33.073229},{"c":32.98,"h":33.12,"l":32.97,"n":1248,"o":32.98,"t":"2026-10-08T19:30:00Z","v":60704,"vw":33.038612},{"c":33.12,"h":33.13,"l":32.99,"n":3120,"o":32.99,"t":"2026-10-08T19:45:00Z","v":218950,"vw":33.045948},{"c":33.12,"h":33.12,"l":33.12,"n":21,"o":33.12,"t":"2026-10-08T20:00:00Z","v":148533,"vw":33.12},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-09T11:00:00Z","v":183,"vw":33.32},{"c":33.5,"h":33.51,"l":33.5,"n":31,"o":33.51,"t":"2026-10-09T11:45:00Z","v":1200,"vw":33.501376},{"c":32.885,"h":33.19,"l":32.61,"n":114,"o":33.19,"t":"2026-10-09T13:30:00Z","v":12964,"vw":33.112289},{"c":32.875,"h":32.925,"l":32.75,"n":262,"o":32.915,"t":"2026-10-09T13:45:00Z","v":25228,"vw":32.845187},{"c":32.91,"h":32.97,"l":32.83,"n":583,"o":32.89,"t":"2026-10-09T14:00:00Z","v":55297,"vw":32.924447},{"c":33.04,"h":33.11,"l":32.93,"n":221,"o":32.93,"t":"2026-10-09T14:15:00Z","v":16544,"vw":33.046001},{"c":33.15,"h":33.19,"l":33.01,"n":288,"o":33.0595,"t":"2026-10-09T14:30:00Z","v":11992,"vw":33.084172},{"c":33.07,"h":33.245,"l":33.07,"n":305,"o":33.22,"t":"2026-10-09T14:45:00Z","v":11654,"vw":33.167562},{"c":33.16,"h":33.21,"l":33.06,"n":290,"o":33.06,"t":"2026-10-09T15:00:00Z","v":13426,"vw":33.172793},{"c":33.41,"h":33.41,"l":33.19,"n":541,"o":33.2,"t":"2026-10-09T15:15:00Z","v":32835,"vw":33.276489},{"c":33.23,"h":33.38,"l":33.23,"n":334,"o":33.365,"t":"2026-10-09T15:30:00Z","v":27961,"vw":33.322464},{"c":33.29,"h":33.29,"l":33.22,"n":126,"o":33.23,"t":"2026-10-09T15:45:00Z","v":6124,"vw":33.252812},{"c":33.345,"h":33.345,"l":33.26,"n":214,"o":33.29,"t":"2026-10-09T16:00:00Z","v":11499,"vw":33.2802},{"c":33.36,"h":33.395,"l":33.26,"n":241,"o":33.3699,"t":"2026-10-09T16:15:00Z","v":15914,"vw":33.309004},{"c":33.42,"h":33.45,"l":33.38,"n":198,"o":33.41,"t":"2026-10-09T16:30:00Z","v":10754,"vw":33.41275},{"c":33.46,"h":33.52,"l":33.425,"n":378,"o":33.425,"t":"2026-10-09T16:45:00Z","v":21162,"vw":33.459149},{"c":33.49,"h":33.5087,"l":33.46,"n":243,"o":33.46,"t":"2026-10-09T17:00:00Z","v":12888,"vw":33.485534},{"c":33.565,"h":33.58,"l":33.415,"n":305,"o":33.47,"t":"2026-10-09T17:15:00Z","v":17531,"vw":33.494528},{"c":33.67,"h":33.67,"l":33.53,"n":373,"o":33.56,"t":"2026-10-09T17:30:00Z","v":21040,"vw":33.581464},{"c":33.71,"h":33.71,"l":33.62,"n":427,"o":33.67,"t":"2026-10-09T17:45:00Z","v":20507,"vw":33.661255},{"c":33.705,"h":33.74,"l":33.66,"n":351,"o":33.7,"t":"2026-10-09T18:00:00Z","v":16922,"vw":33.703428},{"c":33.7199,"h":33.77,"l":33.69,"n":351,"o":33.73,"t":"2026-10-09T18:15:00Z","v":17424,"vw":33.736165},{"c":33.63,"h":33.74,"l":33.61,"n":330,"o":33.69,"t":"2026-10-09T18:30:00Z","v":13453,"vw":33.706742},{"c":33.7,"h":33.78,"l":33.64,"n":724,"o":33.64,"t":"2026-10-09T18:45:00Z","v":39519,"vw":33.710955},{"c":33.705,"h":33.73,"l":33.66,"n":763,"o":33.7,"t":"2026-10-09T19:00:00Z","v":44137,"vw":33.698895},{"c":33.71,"h":33.73,"l":33.68,"n":694,"o":33.705,"t":"2026-10-09T19:15:00Z","v":34656,"vw":33.703014},{"c":33.695,"h":33.77,"l":33.64,"n":1214,"o":33.705,"t":"2026-10-09T19:30:00Z","v":63405,"vw":33.715912},{"c":33.66,"h":33.71,"l":33.6,"n":2564,"o":33.6999,"t":"2026-10-09T19:45:00Z","v":156572,"vw":33.638507},{"c":33.65,"h":33.67,"l":33.65,"n":15,"o":33.67,"t":"2026-10-09T20:00:00Z","v":137674,"vw":33.650179},{"c":33.67,"h":33.7,"l":33.67,"n":5,"o":33.7,"t":"2026-10-12T09:30:00Z","v":1096,"vw":33.679191},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-12T11:45:00Z","v":335,"vw":33.53},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-12T13:15:00Z","v":301,"vw":33.55},{"c":33.25,"h":33.75,"l":33.1389,"n":266,"o":33.72,"t":"2026-10-12T13:30:00Z","v":26334,"vw":33.527311},{"c":33.34,"h":33.4,"l":33.105,"n":269,"o":33.17,"t":"2026-10-12T13:45:00Z","v":12110,"vw":33.288499},{"c":33.69,"h":33.73,"l":33.32,"n":397,"o":33.34,"t":"2026-10-12T14:00:00Z","v":32137,"vw":33.534714},{"c":33.65,"h":33.74,"l":33.595,"n":354,"o":33.68,"t":"2026-10-12T14:15:00Z","v":12683,"vw":33.659638},{"c":33.78,"h":33.81,"l":33.6,"n":440,"o":33.61,"t":"2026-10-12T14:30:00Z","v":20522,"vw":33.703541},{"c":33.675,"h":33.8,"l":33.67,"n":400,"o":33.77,"t":"2026-10-12T14:45:00Z","v":23414,"vw":33.734374},{"c":33.75,"h":33.79,"l":33.65,"n":377,"o":33.675,"t":"2026-10-12T15:00:00Z","v":20327,"vw":33.741872},{"c":33.75,"h":33.78,"l":33.67,"n":312,"o":33.75,"t":"2026-10-12T15:15:00Z","v":12755,"vw":33.738275},{"c":33.71,"h":33.795,"l":33.7,"n":361,"o":33.77,"t":"2026-10-12T15:30:00Z","v":16244,"vw":33.757685},{"c":33.71,"h":33.73,"l":33.64,"n":223,"o":33.71,"t":"2026-10-12T15:45:00Z","v":8355,"vw":33.695853},{"c":33.745,"h":33.76,"l":33.67,"n":197,"o":33.69,"t":"2026-10-12T16:00:00Z","v":7971,"vw":33.713763},{"c":33.745,"h":33.78,"l":33.715,"n":272,"o":33.74,"t":"2026-10-12T16:15:00Z","v":12289,"vw":33.730644},{"c":33.76,"h":33.77,"l":33.71,"n":186,"o":33.73,"t":"2026-10-12T16:30:00Z","v":8915,"vw":33.751153},{"c":33.635,"h":33.78,"l":33.615,"n":572,"o":33.78,"t":"2026-10-12T16:45:00Z","v":34946,"vw":33.728892},{"c":33.61,"h":33.67,"l":33.58,"n":582,"o":33.65,"t":"2026-10-12T17:00:00Z","v":66436,"vw":33.641125},{"c":33.61,"h":33.65,"l":33.59,"n":347,"o":33.62,"t":"2026-10-12T17:15:00Z","v":16697,"vw":33.62695},{"c":33.51,"h":33.71,"l":33.49,"n":547,"o":33.6,"t":"2026-10-12T17:30:00Z","v":45517,"vw":33.65431},{"c":33.69,"h":33.72,"l":33.51,"n":529,"o":33.51,"t":"2026-10-12T17:45:00Z","v":28553,"vw":33.651554},{"c":33.74,"h":33.845,"l":33.68,"n":940,"o":33.68,"t":"2026-10-12T18:00:00Z","v":82574,"vw":33.742119},{"c":33.715,"h":33.745,"l":33.68,"n":337,"o":33.72,"t":"2026-10-12T18:15:00Z","v":14161,"vw":33.720912},{"c":33.8525,"h":33.8525,"l":33.71,"n":771,"o":33.71,"t":"2026-10-12T18:30:00Z","v":76506,"vw":33.762132},{"c":33.56,"h":33.89,"l":33.55,"n":657,"o":33.85,"t":"2026-10-12T18:45:00Z","v":47780,"vw":33.746984},{"c":33.64,"h":33.665,"l":33.52,"n":396,"o":33.53,"t":"2026-10-12T19:00:00Z","v":20199,"vw":33.598118},{"c":33.79,"h":33.9,"l":33.645,"n":1976,"o":33.645,"t":"2026-10-12T19:15:00Z","v":189923,"vw":33.787421},{"c":34.0925,"h":34.095,"l":33.77,"n":1266,"o":33.79,"t":"2026-10-12T19:30:00Z","v":87009,"vw":33.95153},{"c":33.86,"h":34.0975,"l":33.85,"n":3533,"o":34.0925,"t":"2026-10-12T19:45:00Z","v":262642,"vw":33.943677},{"c":33.85,"h":33.85,"l":33.85,"n":23,"o":33.85,"t":"2026-10-12T20:00:00Z","v":181962,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-12T20:30:00Z","v":6800,"vw":33.85},{"c":34.05,"h":34.06,"l":34.05,"n":2,"o":34.06,"t":"2026-10-13T11:30:00Z","v":270,"vw":34.055},{"c":34.28,"h":34.28,"l":34.28,"n":3,"o":34.28,"t":"2026-10-13T11:45:00Z","v":178,"vw":34.28},{"c":34.31,"h":34.31,"l":34.29,"n":19,"o":34.3,"t":"2026-10-13T12:45:00Z","v":1200,"vw":34.299524},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-13T13:15:00Z","v":141,"vw":33.66},{"c":34.47,"h":34.65,"l":34.22,"n":411,"o":34.28,"t":"2026-10-13T13:30:00Z","v":41904,"vw":34.458067},{"c":34.115,"h":34.52,"l":34.115,"n":741,"o":34.47,"t":"2026-10-13T13:45:00Z","v":46674,"vw":34.368359},{"c":34.36,"h":34.515,"l":34.01,"n":883,"o":34.095,"t":"2026-10-13T14:00:00Z","v":94025,"vw":34.191307},{"c":34.27,"h":34.48,"l":34.25,"n":393,"o":34.39,"t":"2026-10-13T14:15:00Z","v":23126,"vw":34.34735},{"c":34.32,"h":34.42,"l":34.2006,"n":440,"o":34.27,"t":"2026-10-13T14:30:00Z","v":39937,"vw":34.294187},{"c":34.345,"h":34.39,"l":34.26,"n":581,"o":34.3,"t":"2026-10-13T14:45:00Z","v":29643,"vw":34.311509},{"c":34.3,"h":34.42,"l":34.3,"n":451,"o":34.345,"t":"2026-10-13T15:00:00Z","v":21938,"vw":34.350179},{"c":34.36,"h":34.36,"l":34.27,"n":240,"o":34.27,"t":"2026-10-13T15:15:00Z","v":13184,"vw":34.300759},{"c":34.34,"h":34.4,"l":34.31,"n":178,"o":34.375,"t":"2026-10-13T15:30:00Z","v":8943,"vw":34.358885},{"c":34.23,"h":34.34,"l":34.23,"n":303,"o":34.34,"t":"2026-10-13T15:45:00Z","v":26709,"vw":34.265369},{"c":34.16,"h":34.24,"l":34.11,"n":383,"o":34.24,"t":"2026-10-13T16:00:00Z","v":51468,"vw":34.207812},{"c":34.135,"h":34.235,"l":34.13,"n":403,"o":34.17,"t":"2026-10-13T16:15:00Z","v":21695,"vw":34.190733},{"c":34.1,"h":34.175,"l":34.1,"n":238,"o":34.13,"t":"2026-10-13T16:30:00Z","v":12959,"vw":34.132244},{"c":34.1,"h":34.1,"l":34.02,"n":246,"o":34.08,"t":"2026-10-13T16:45:00Z","v":9589,"vw":34.057105},{"c":34.115,"h":34.15,"l":34.06,"n":256,"o":34.06,"t":"2026-10-13T17:00:00Z","v":12006,"vw":34.111052},{"c":34.08,"h":34.125,"l":34.07,"n":241,"o":34.1,"t":"2026-10-13T17:15:00Z","v":12111,"vw":34.094358},{"c":34.075,"h":34.15,"l":34.06,"n":257,"o":34.09,"t":"2026-10-13T17:30:00Z","v":12168,"vw":34.113207},{"c":34.025,"h":34.095,"l":33.99,"n":326,"o":34.0901,"t":"2026-10-13T17:45:00Z","v":20379,"vw":34.038714},{"c":34.09,"h":34.14,"l":34.01,"n":289,"o":34.025,"t":"2026-10-13T18:00:00Z","v":15767,"vw":34.07684},{"c":34.05,"h":34.11,"l":34.05,"n":271,"o":34.11,"t":"2026-10-13T18:15:00Z","v":15413,"vw":34.080978},{"c":34.12,"h":34.16,"l":34.02,"n":464,"o":34.09,"t":"2026-10-13T18:30:00Z","v":50497,"vw":34.09271},{"c":34.12,"h":34.15,"l":34.08,"n":335,"o":34.12,"t":"2026-10-13T18:45:00Z","v":16733,"vw":34.124908},{"c":34.2,"h":34.25,"l":34.12,"n":526,"o":34.13,"t":"2026-10-13T19:00:00Z","v":26719,"vw":34.193993},{"c":34.13,"h":34.26,"l":34.12,"n":792,"o":34.2,"t":"2026-10-13T19:15:00Z","v":40841,"vw":34.211607},{"c":34.14,"h":34.19,"l":34.06,"n":1062,"o":34.14,"t":"2026-10-13T19:30:00Z","v":53453,"vw":34.13102},{"c":34.17,"h":34.235,"l":34.09,"n":2906,"o":34.13,"t":"2026-10-13T19:45:00Z","v":233840,"vw":34.174232},{"c":34.18,"h":34.18,"l":34.18,"n":17,"o":34.18,"t":"2026-10-13T20:00:00Z","v":185322,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-13T20:30:00Z","v":220,"vw":34.18},{"c":33.83,"h":34.04,"l":33.66,"n":424,"o":33.67,"t":"2026-10-14T13:30:00Z","v":30704,"vw":33.786277},{"c":33.81,"h":34.1,"l":33.81,"n":596,"o":33.81,"t":"2026-10-14T13:45:00Z","v":27803,"vw":33.927086},{"c":33.605,"h":33.76,"l":33.5,"n":533,"o":33.735,"t":"2026-10-14T14:00:00Z","v":22907,"vw":33.623818},{"c":33.65,"h":33.73,"l":33.56,"n":697,"o":33.605,"t":"2026-10-14T14:15:00Z","v":38597,"vw":33.651099},{"c":33.865,"h":33.93,"l":33.65,"n":473,"o":33.68,"t":"2026-10-14T14:30:00Z","v":16552,"vw":33.809134},{"c":33.82,"h":33.89,"l":33.7,"n":677,"o":33.87,"t":"2026-10-14T14:45:00Z","v":31886,"vw":33.811091},{"c":33.76,"h":33.82,"l":33.735,"n":493,"o":33.8,"t":"2026-10-14T15:00:00Z","v":14378,"vw":33.776795},{"c":33.9,"h":33.91,"l":33.77,"n":368,"o":33.77,"t":"2026-10-14T15:15:00Z","v":9951,"vw":33.867486},{"c":33.825,"h":33.89,"l":33.79,"n":363,"o":33.89,"t":"2026-10-14T15:30:00Z","v":10564,"vw":33.829089},{"c":33.82,"h":33.88,"l":33.82,"n":386,"o":33.82,"t":"2026-10-14T15:45:00Z","v":12582,"vw":33.855648},{"c":33.9,"h":33.95,"l":33.85,"n":598,"o":33.85,"t":"2026-10-14T16:00:00Z","v":20849,"vw":33.920542},{"c":33.83,"h":33.9,"l":33.76,"n":578,"o":33.89,"t":"2026-10-14T16:15:00Z","v":18374,"vw":33.848269},{"c":33.875,"h":33.93,"l":33.835,"n":386,"o":33.835,"t":"2026-10-14T16:30:00Z","v":9709,"vw":33.895033},{"c":33.93,"h":33.93,"l":33.79,"n":274,"o":33.85,"t":"2026-10-14T16:45:00Z","v":8134,"vw":33.855974},{"c":33.88,"h":33.97,"l":33.86,"n":376,"o":33.94,"t":"2026-10-14T17:00:00Z","v":16457,"vw":33.917057},{"c":33.9,"h":33.925,"l":33.84,"n":309,"o":33.86,"t":"2026-10-14T17:15:00Z","v":11726,"vw":33.883812},{"c":33.89,"h":33.965,"l":33.87,"n":464,"o":33.92,"t":"2026-10-14T17:30:00Z","v":22393,"vw":33.906597},{"c":33.835,"h":33.87,"l":33.8,"n":363,"o":33.87,"t":"2026-10-14T17:45:00Z","v":12295,"vw":33.832002},{"c":33.795,"h":33.84,"l":33.74,"n":483,"o":33.8325,"t":"2026-10-14T18:00:00Z","v":27687,"vw":33.776531},{"c":33.815,"h":33.9,"l":33.795,"n":376,"o":33.82,"t":"2026-10-14T18:15:00Z","v":20199,"vw":33.832206},{"c":33.82,"h":33.92,"l":33.8,"n":505,"o":33.8,"t":"2026-10-14T18:30:00Z","v":32876,"vw":33.861488},{"c":33.82,"h":33.86,"l":33.8,"n":548,"o":33.81,"t":"2026-10-14T18:45:00Z","v":20428,"vw":33.827098},{"c":33.625,"h":33.83,"l":33.61,"n":923,"o":33.825,"t":"2026-10-14T19:00:00Z","v":56665,"vw":33.732552},{"c":33.74,"h":33.74,"l":33.615,"n":598,"o":33.62,"t":"2026-10-14T19:15:00Z","v":27455,"vw":33.664533},{"c":33.6626,"h":33.79,"l":33.65,"n":1174,"o":33.725,"t":"2026-10-14T19:30:00Z","v":57786,"vw":33.730883},{"c":33.94,"h":33.98,"l":33.62,"n":2829,"o":33.66,"t":"2026-10-14T19:45:00Z","v":180071,"vw":33.860458},{"c":33.92,"h":33.94,"l":33.92,"n":23,"o":33.94,"t":"2026-10-14T20:00:00Z","v":209676,"vw":33.920072},{"c":33.6465,"h":33.6465,"l":33.6465,"n":1,"o":33.6465,"t":"2026-10-14T22:00:00Z","v":100,"vw":33.6465},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-10-14T23:00:00Z","v":270,"vw":33.78},{"c":34.2,"h":34.2,"l":33.9,"n":6,"o":33.9,"t":"2026-10-15T08:00:00Z","v":430,"vw":34.124051},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-10-15T10:45:00Z","v":802,"vw":34.05},{"c":34.07,"h":34.07,"l":34.05,"n":7,"o":34.05,"t":"2026-10-15T11:00:00Z","v":969,"vw":34.062852},{"c":34,"h":34.05,"l":33.99,"n":15,"o":34.05,"t":"2026-10-15T12:45:00Z","v":1866,"vw":34.006534},{"c":34.4213,"h":34.68,"l":34.065,"n":596,"o":34.1,"t":"2026-10-15T13:30:00Z","v":73984,"vw":34.388847},{"c":34.55,"h":34.71,"l":34.23,"n":728,"o":34.465,"t":"2026-10-15T13:45:00Z","v":82298,"vw":34.412462},{"c":34.66,"h":34.685,"l":34.44,"n":549,"o":34.57,"t":"2026-10-15T14:00:00Z","v":21495,"vw":34.581987},{"c":34.83,"h":34.84,"l":34.62,"n":807,"o":34.71,"t":"2026-10-15T14:15:00Z","v":33450,"vw":34.743508},{"c":34.84,"h":34.93,"l":34.62,"n":968,"o":34.8,"t":"2026-10-15T14:30:00Z","v":46724,"vw":34.78694},{"c":34.95,"h":35.04,"l":34.78,"n":974,"o":34.84,"t":"2026-10-15T14:45:00Z","v":46547,"vw":34.937651},{"c":35.34,"h":35.375,"l":34.96,"n":921,"o":34.96,"t":"2026-10-15T15:00:00Z","v":58741,"vw":35.218015},{"c":35.4401,"h":35.52,"l":35.33,"n":721,"o":35.34,"t":"2026-10-15T15:15:00Z","v":40435,"vw":35.435414},{"c":35.405,"h":35.48,"l":35.325,"n":720,"o":35.48,"t":"2026-10-15T15:30:00Z","v":26104,"vw":35.413001},{"c":35.3901,"h":35.45,"l":35.31,"n":707,"o":35.43,"t":"2026-10-15T15:45:00Z","v":37024,"vw":35.400026},{"c":35.45,"h":35.46,"l":35.32,"n":587,"o":35.405,"t":"2026-10-15T16:00:00Z","v":17847,"vw":35.383121},{"c":35.44,"h":35.52,"l":35.38,"n":722,"o":35.48,"t":"2026-10-15T16:15:00Z","v":33357,"vw":35.461021},{"c":35.39,"h":35.43,"l":35.33,"n":426,"o":35.43,"t":"2026-10-15T16:30:00Z","v":15586,"vw":35.381097},{"c":35.52,"h":35.58,"l":35.39,"n":588,"o":35.39,"t":"2026-10-15T16:45:00Z","v":25365,"vw":35.478812},{"c":35.365,"h":35.51,"l":35.32,"n":624,"o":35.51,"t":"2026-10-15T17:00:00Z","v":32864,"vw":35.414268},{"c":35.42,"h":35.46,"l":35.35,"n":636,"o":35.37,"t":"2026-10-15T17:15:00Z","v":26720,"vw":35.403313},{"c":35.495,"h":35.495,"l":35.41,"n":411,"o":35.41,"t":"2026-10-15T17:30:00Z","v":14023,"vw":35.440494},{"c":35.685,"h":35.685,"l":35.46,"n":763,"o":35.495,"t":"2026-10-15T17:45:00Z","v":30695,"vw":35.562669},{"c":35.54,"h":35.685,"l":35.5218,"n":641,"o":35.685,"t":"2026-10-15T18:00:00Z","v":29589,"vw":35.579142},{"c":35.55,"h":35.63,"l":35.54,"n":830,"o":35.56,"t":"2026-10-15T18:15:00Z","v":34627,"vw":35.586506},{"c":35.55,"h":35.59,"l":35.42,"n":1161,"o":35.525,"t":"2026-10-15T18:30:00Z","v":69485,"vw":35.513059},{"c":35.64,"h":35.65,"l":35.51,"n":965,"o":35.55,"t":"2026-10-15T18:45:00Z","v":46881,"vw":35.562217},{"c":35.815,"h":35.82,"l":35.64,"n":1145,"o":35.64,"t":"2026-10-15T19:00:00Z","v":62900,"vw":35.737472},{"c":35.9,"h":35.96,"l":35.78,"n":1306,"o":35.84,"t":"2026-10-15T19:15:00Z","v":76945,"vw":35.876099},{"c":35.92,"h":36.005,"l":35.895,"n":1623,"o":35.9,"t":"2026-10-15T19:30:00Z","v":111291,"vw":35.953742},{"c":35.9,"h":35.93,"l":35.64,"n":5110,"o":35.91,"t":"2026-10-15T19:45:00Z","v":438946,"vw":35.78891},{"c":35.89,"h":35.89,"l":35.89,"n":39,"o":35.89,"t":"2026-10-15T20:00:00Z","v":356278,"vw":35.89},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-15T20:30:00Z","v":203,"vw":35.89},{"c":35.8513,"h":35.8513,"l":35.8513,"n":1,"o":35.8513,"t":"2026-10-15T22:15:00Z","v":100,"vw":35.8513},{"c":35.8517,"h":35.8517,"l":35.8517,"n":1,"o":35.8517,"t":"2026-10-15T22:45:00Z","v":250,"vw":35.8517},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-15T23:00:00Z","v":150,"vw":35.85},{"c":35.92,"h":35.92,"l":35.92,"n":3,"o":35.92,"t":"2026-10-16T08:00:00Z","v":406,"vw":35.92},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-16T11:00:00Z","v":202,"vw":35.92},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-16T11:45:00Z","v":965,"vw":35.92},{"c":35.74,"h":36.57,"l":35.64,"n":1138,"o":36.1,"t":"2026-10-16T13:30:00Z","v":132131,"vw":36.256905},{"c":34.875,"h":36.04,"l":34.59,"n":3107,"o":35.74,"t":"2026-10-16T13:45:00Z","v":405640,"vw":35.477763},{"c":34.155,"h":35.08,"l":34.155,"n":1704,"o":34.834,"t":"2026-10-16T14:00:00Z","v":127668,"vw":34.770655},{"c":34.16,"h":34.4982,"l":34.0501,"n":1777,"o":34.15,"t":"2026-10-16T14:15:00Z","v":151700,"vw":34.308937},{"c":34.075,"h":34.35,"l":34,"n":1036,"o":34.255,"t":"2026-10-16T14:30:00Z","v":117393,"vw":34.140436},{"c":34.355,"h":34.42,"l":34.02,"n":900,"o":34.075,"t":"2026-10-16T14:45:00Z","v":64089,"vw":34.248678},{"c":34.695,"h":34.73,"l":34.31,"n":1184,"o":34.37,"t":"2026-10-16T15:00:00Z","v":71894,"vw":34.557652},{"c":34.42,"h":34.79,"l":34.4,"n":1308,"o":34.7073,"t":"2026-10-16T15:15:00Z","v":101706,"vw":34.626627},{"c":34.23,"h":34.535,"l":34.22,"n":709,"o":34.425,"t":"2026-10-16T15:30:00Z","v":29643,"vw":34.40907},{"c":34.27,"h":34.36,"l":34.2,"n":735,"o":34.22,"t":"2026-10-16T15:45:00Z","v":37272,"vw":34.264954},{"c":34.448,"h":34.45,"l":34.27,"n":983,"o":34.29,"t":"2026-10-16T16:00:00Z","v":51997,"vw":34.38431},{"c":34.42,"h":34.52,"l":34.37,"n":924,"o":34.45,"t":"2026-10-16T16:15:00Z","v":47151,"vw":34.45303},{"c":34.35,"h":34.515,"l":34.26,"n":1144,"o":34.42,"t":"2026-10-16T16:30:00Z","v":81828,"vw":34.393753},{"c":34.34,"h":34.4,"l":34.25,"n":554,"o":34.36,"t":"2026-10-16T16:45:00Z","v":21324,"vw":34.298363},{"c":34.3,"h":34.325,"l":34.22,"n":475,"o":34.315,"t":"2026-10-16T17:00:00Z","v":14426,"vw":34.27615},{"c":34.2,"h":34.345,"l":34.17,"n":975,"o":34.335,"t":"2026-10-16T17:15:00Z","v":45094,"vw":34.265152},{"c":34.1192,"h":34.29,"l":34.085,"n":897,"o":34.23,"t":"2026-10-16T17:30:00Z","v":46976,"vw":34.186133},{"c":34.18,"h":34.19,"l":34.08,"n":600,"o":34.105,"t":"2026-10-16T17:45:00Z","v":29554,"vw":34.128844},{"c":33.945,"h":34.16,"l":33.85,"n":1125,"o":34.16,"t":"2026-10-16T18:00:00Z","v":60732,"vw":33.960301},{"c":34.015,"h":34.085,"l":33.87,"n":931,"o":33.95,"t":"2026-10-16T18:15:00Z","v":77518,"vw":33.954332},{"c":34.06,"h":34.19,"l":33.97,"n":976,"o":33.99,"t":"2026-10-16T18:30:00Z","v":66220,"vw":34.073218},{"c":33.97,"h":34.065,"l":33.97,"n":940,"o":34.065,"t":"2026-10-16T18:45:00Z","v":39787,"vw":34.007087},{"c":33.98,"h":33.98,"l":33.85,"n":1020,"o":33.97,"t":"2026-10-16T19:00:00Z","v":46319,"vw":33.905538},{"c":34.15,"h":34.15,"l":33.95,"n":1001,"o":33.98,"t":"2026-10-16T19:15:00Z","v":43622,"vw":34.068322},{"c":34.07,"h":34.205,"l":34.03,"n":1626,"o":34.16,"t":"2026-10-16T19:30:00Z","v":88850,"vw":34.128782},{"c":33.82,"h":34.1,"l":33.73,"n":4985,"o":34.09,"t":"2026-10-16T19:45:00Z","v":352218,"vw":33.863535},{"c":33.85,"h":33.85,"l":33.85,"n":29,"o":33.85,"t":"2026-10-16T20:00:00Z","v":369195,"vw":33.85},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-16T20:15:00Z","v":100,"vw":34.23},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-16T20:30:00Z","v":1641,"vw":33.85},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T20:45:00Z","v":500,"vw":33.8},{"c":34.098,"h":34.098,"l":34.098,"n":1,"o":34.098,"t":"2026-10-16T21:45:00Z","v":1000,"vw":34.098},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-19T09:30:00Z","v":177,"vw":33.83},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T10:45:00Z","v":601,"vw":33.8},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-19T11:00:00Z","v":1000,"vw":33.75},{"c":34,"h":34,"l":34,"n":26,"o":34,"t":"2026-10-19T11:45:00Z","v":3107,"vw":34},{"c":33.53,"h":33.73,"l":33.5,"n":19,"o":33.73,"t":"2026-10-19T13:15:00Z","v":1235,"vw":33.6124},{"c":33.38,"h":33.74,"l":33.12,"n":1609,"o":33.5,"t":"2026-10-19T13:30:00Z","v":244456,"vw":33.465541},{"c":33.345,"h":33.53,"l":33.255,"n":1215,"o":33.38,"t":"2026-10-19T13:45:00Z","v":131662,"vw":33.44224},{"c":33.19,"h":33.43,"l":33.19,"n":957,"o":33.285,"t":"2026-10-19T14:00:00Z","v":63194,"vw":33.346052},{"c":33.025,"h":33.27,"l":33.025,"n":1522,"o":33.24,"t":"2026-10-19T14:15:00Z","v":175428,"vw":33.191943},{"c":32.6,"h":33.02,"l":32.55,"n":1327,"o":33,"t":"2026-10-19T14:30:00Z","v":134161,"vw":32.757449},{"c":32.735,"h":32.78,"l":32.57,"n":1396,"o":32.6,"t":"2026-10-19T14:45:00Z","v":106676,"vw":32.691377},{"c":32.895,"h":33.025,"l":32.74,"n":927,"o":32.74,"t":"2026-10-19T15:00:00Z","v":62733,"vw":32.904643},{"c":32.965,"h":32.99,"l":32.835,"n":2037,"o":32.88,"t":"2026-10-19T15:15:00Z","v":177156,"vw":32.89801},{"c":33.21,"h":33.24,"l":32.86,"n":2329,"o":32.965,"t":"2026-10-19T15:30:00Z","v":189448,"vw":33.104327},{"c":33.09,"h":33.22,"l":33.035,"n":1220,"o":33.21,"t":"2026-10-19T15:45:00Z","v":71904,"vw":33.126659},{"c":32.925,"h":33.08,"l":32.77,"n":1398,"o":33.08,"t":"2026-10-19T16:00:00Z","v":128753,"vw":32.903802},{"c":32.83,"h":32.99,"l":32.8,"n":991,"o":32.92,"t":"2026-10-19T16:15:00Z","v":54807,"vw":32.897779},{"c":32.73,"h":32.87,"l":32.7,"n":857,"o":32.84,"t":"2026-10-19T16:30:00Z","v":58679,"vw":32.7849},{"c":32.61,"h":32.715,"l":32.52,"n":1080,"o":32.715,"t":"2026-10-19T16:45:00Z","v":56466,"vw":32.631831},{"c":32.63,"h":32.65,"l":32.52,"n":902,"o":32.61,"t":"2026-10-19T17:00:00Z","v":49275,"vw":32.567818},{"c":32.805,"h":32.83,"l":32.6,"n":1028,"o":32.62,"t":"2026-10-19T17:15:00Z","v":67775,"vw":32.723784},{"c":32.72,"h":32.81,"l":32.7,"n":1106,"o":32.8,"t":"2026-10-19T17:30:00Z","v":62264,"vw":32.756619},{"c":32.78,"h":32.805,"l":32.65,"n":845,"o":32.71,"t":"2026-10-19T17:45:00Z","v":41072,"vw":32.70109},{"c":32.71,"h":32.86,"l":32.71,"n":868,"o":32.79,"t":"2026-10-19T18:00:00Z","v":69592,"vw":32.793136},{"c":32.69,"h":32.75,"l":32.65,"n":673,"o":32.71,"t":"2026-10-19T18:15:00Z","v":43324,"vw":32.700494},{"c":32.575,"h":32.73,"l":32.57,"n":793,"o":32.69,"t":"2026-10-19T18:30:00Z","v":69066,"vw":32.669567},{"c":32.54,"h":32.63,"l":32.54,"n":1094,"o":32.58,"t":"2026-10-19T18:45:00Z","v":66148,"vw":32.593536},{"c":32.66,"h":32.67,"l":32.5,"n":2157,"o":32.54,"t":"2026-10-19T19:00:00Z","v":198334,"vw":32.552788},{"c":32.82,"h":32.85,"l":32.62,"n":1635,"o":32.665,"t":"2026-10-19T19:15:00Z","v":144677,"vw":32.737864},{"c":32.82,"h":32.85,"l":32.69,"n":2135,"o":32.83,"t":"2026-10-19T19:30:00Z","v":165167,"vw":32.779204},{"c":32.71,"h":33.01,"l":32.69,"n":5188,"o":32.82,"t":"2026-10-19T19:45:00Z","v":452106,"vw":32.821364},{"c":32.71,"h":32.71,"l":32.71,"n":26,"o":32.71,"t":"2026-10-19T20:00:00Z","v":1645825,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T20:15:00Z","v":6039,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T20:30:00Z","v":761,"vw":32.71},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-19T22:00:00Z","v":349,"vw":32.85},{"c":32.52,"h":32.72,"l":32.49,"n":73,"o":32.72,"t":"2026-10-19T23:30:00Z","v":5959,"vw":32.576198},{"c":33.0782,"h":33.26,"l":32.805,"n":442,"o":32.89,"t":"2026-10-20T13:30:00Z","v":38899,"vw":32.967788},{"c":32.955,"h":33.14,"l":32.8324,"n":582,"o":32.975,"t":"2026-10-20T13:45:00Z","v":58476,"vw":32.954375},{"c":32.65,"h":33.055,"l":32.64,"n":635,"o":32.95,"t":"2026-10-20T14:00:00Z","v":39112,"vw":32.841481},{"c":32.95,"h":33.015,"l":32.575,"n":749,"o":32.61,"t":"2026-10-20T14:15:00Z","v":38017,"vw":32.8122},{"c":33.13,"h":33.19,"l":32.97,"n":2935,"o":33.01,"t":"2026-10-20T14:30:00Z","v":175544,"vw":33.040849},{"c":33.3,"h":33.43,"l":33,"n":1846,"o":33.23,"t":"2026-10-20T14:45:00Z","v":395615,"vw":33.085892},{"c":33.14,"h":33.33,"l":33.1,"n":1594,"o":33.28,"t":"2026-10-20T15:00:00Z","v":86153,"vw":33.234561},{"c":33.205,"h":33.25,"l":33.14,"n":929,"o":33.18,"t":"2026-10-20T15:15:00Z","v":51505,"vw":33.207215},{"c":33.285,"h":33.34,"l":33.2,"n":1047,"o":33.2,"t":"2026-10-20T15:30:00Z","v":88271,"vw":33.271902},{"c":33.05,"h":33.27,"l":33.05,"n":562,"o":33.27,"t":"2026-10-20T15:45:00Z","v":26018,"vw":33.194775},{"c":33.07,"h":33.11,"l":33.04,"n":524,"o":33.05,"t":"2026-10-20T16:00:00Z","v":24700,"vw":33.061441},{"c":32.945,"h":33.05,"l":32.87,"n":634,"o":33.05,"t":"2026-10-20T16:15:00Z","v":27373,"vw":32.944099},{"c":32.965,"h":33.13,"l":32.94,"n":809,"o":32.955,"t":"2026-10-20T16:30:00Z","v":58780,"vw":33.034142},{"c":33.125,"h":33.2,"l":32.99,"n":1230,"o":32.99,"t":"2026-10-20T16:45:00Z","v":296699,"vw":33.047968},{"c":32.925,"h":33.19,"l":32.905,"n":823,"o":33.14,"t":"2026-10-20T17:00:00Z","v":75056,"vw":33.024871},{"c":32.9076,"h":32.935,"l":32.84,"n":750,"o":32.925,"t":"2026-10-20T17:15:00Z","v":41109,"vw":32.893301},{"c":32.77,"h":32.91,"l":32.73,"n":1085,"o":32.91,"t":"2026-10-20T17:30:00Z","v":75057,"vw":32.808432},{"c":32.77,"h":32.85,"l":32.75,"n":754,"o":32.78,"t":"2026-10-20T17:45:00Z","v":35789,"vw":32.798748},{"c":32.695,"h":32.775,"l":32.67,"n":1104,"o":32.77,"t":"2026-10-20T18:00:00Z","v":69549,"vw":32.732326},{"c":32.75,"h":32.76,"l":32.68,"n":840,"o":32.71,"t":"2026-10-20T18:15:00Z","v":49291,"vw":32.731103},{"c":32.71,"h":32.76,"l":32.65,"n":1350,"o":32.745,"t":"2026-10-20T18:30:00Z","v":101862,"vw":32.726029},{"c":32.81,"h":32.845,"l":32.7,"n":1335,"o":32.7,"t":"2026-10-20T18:45:00Z","v":95270,"vw":32.759801},{"c":32.8671,"h":32.88,"l":32.77,"n":945,"o":32.82,"t":"2026-10-20T19:00:00Z","v":43484,"vw":32.816484},{"c":32.83,"h":32.88,"l":32.78,"n":1471,"o":32.86,"t":"2026-10-20T19:15:00Z","v":142792,"vw":32.849237},{"c":32.83,"h":32.87,"l":32.68,"n":2750,"o":32.845,"t":"2026-10-20T19:30:00Z","v":174841,"vw":32.771433},{"c":32.77,"h":32.86,"l":32.72,"n":5688,"o":32.835,"t":"2026-10-20T19:45:00Z","v":420186,"vw":32.783554},{"c":32.78,"h":32.78,"l":32.78,"n":38,"o":32.78,"t":"2026-10-20T20:00:00Z","v":328828,"vw":32.78},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-20T20:30:00Z","v":2171,"vw":32.78},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-21T13:15:00Z","v":200,"vw":32.9},{"c":32.935,"h":33.075,"l":32.54,"n":607,"o":33.01,"t":"2026-10-21T13:30:00Z","v":66515,"vw":32.844572},{"c":32.515,"h":33.08,"l":32.36,"n":1440,"o":33.07,"t":"2026-10-21T13:45:00Z","v":92954,"vw":32.682839},{"c":32.5,"h":32.57,"l":32.32,"n":1025,"o":32.47,"t":"2026-10-21T14:00:00Z","v":68199,"vw":32.424508},{"c":32.5,"h":32.66,"l":32.47,"n":762,"o":32.55,"t":"2026-10-21T14:15:00Z","v":43158,"vw":32.548888},{"c":32.81,"h":32.81,"l":32.5,"n":664,"o":32.5,"t":"2026-10-21T14:30:00Z","v":37670,"vw":32.65309},{"c":32.575,"h":32.84,"l":32.57,"n":943,"o":32.79,"t":"2026-10-21T14:45:00Z","v":57145,"vw":32.731839},{"c":32.735,"h":32.8,"l":32.57,"n":828,"o":32.61,"t":"2026-10-21T15:00:00Z","v":49244,"vw":32.704725},{"c":32.89,"h":32.89,"l":32.7,"n":874,"o":32.735,"t":"2026-10-21T15:15:00Z","v":73907,"vw":32.779578},{"c":32.75,"h":32.945,"l":32.71,"n":1000,"o":32.88,"t":"2026-10-21T15:30:00Z","v":89920,"vw":32.840815},{"c":32.7,"h":32.79,"l":32.65,"n":537,"o":32.77,"t":"2026-10-21T15:45:00Z","v":30129,"vw":32.722355},{"c":32.61,"h":32.715,"l":32.56,"n":695,"o":32.695,"t":"2026-10-21T16:00:00Z","v":36714,"vw":32.63097},{"c":32.58,"h":32.64,"l":32.57,"n":503,"o":32.61,"t":"2026-10-21T16:15:00Z","v":24945,"vw":32.60014},{"c":32.475,"h":32.7,"l":32.46,"n":1048,"o":32.6,"t":"2026-10-21T16:30:00Z","v":80578,"vw":32.547114},{"c":32.39,"h":32.475,"l":32.39,"n":733,"o":32.47,"t":"2026-10-21T16:45:00Z","v":40772,"vw":32.430168},{"c":32.395,"h":32.465,"l":32.39,"n":640,"o":32.39,"t":"2026-10-21T17:00:00Z","v":30643,"vw":32.414388},{"c":32.46,"h":32.47,"l":32.39,"n":523,"o":32.41,"t":"2026-10-21T17:15:00Z","v":23722,"vw":32.414557},{"c":32.445,"h":32.47,"l":32.36,"n":702,"o":32.46,"t":"2026-10-21T17:30:00Z","v":41240,"vw":32.422046},{"c":32.42,"h":32.44,"l":32.41,"n":569,"o":32.43,"t":"2026-10-21T17:45:00Z","v":26406,"vw":32.422936},{"c":32.47,"h":32.54,"l":32.315,"n":870,"o":32.42,"t":"2026-10-21T18:00:00Z","v":55432,"vw":32.409506},{"c":32.51,"h":32.51,"l":32.365,"n":665,"o":32.45,"t":"2026-10-21T18:15:00Z","v":41050,"vw":32.406823},{"c":32.5,"h":32.58,"l":32.43,"n":850,"o":32.52,"t":"2026-10-21T18:30:00Z","v":52075,"vw":32.525166},{"c":32.41,"h":32.68,"l":32.39,"n":1265,"o":32.5,"t":"2026-10-21T18:45:00Z","v":91818,"vw":32.545681},{"c":32.24,"h":32.42,"l":32.075,"n":1889,"o":32.4,"t":"2026-10-21T19:00:00Z","v":159406,"vw":32.266121},{"c":32.33,"h":32.35,"l":32.19,"n":1205,"o":32.22,"t":"2026-10-21T19:15:00Z","v":59251,"vw":32.268939},{"c":32.31,"h":32.34,"l":32.25,"n":1676,"o":32.325,"t":"2026-10-21T19:30:00Z","v":79458,"vw":32.298144},{"c":32.32,"h":32.48,"l":32.29,"n":4571,"o":32.315,"t":"2026-10-21T19:45:00Z","v":319595,"vw":32.366216},{"c":32.32,"h":32.32,"l":32.32,"n":22,"o":32.32,"t":"2026-10-21T20:00:00Z","v":270795,"vw":32.32},{"c":32.04,"h":32.3,"l":32.04,"n":4,"o":32.3,"t":"2026-10-22T08:00:00Z","v":360,"vw":32.217207},{"c":32,"h":32.05,"l":32,"n":7,"o":32.05,"t":"2026-10-22T11:00:00Z","v":583,"vw":32.026042},{"c":31.99,"h":32,"l":31.99,"n":24,"o":32,"t":"2026-10-22T11:30:00Z","v":586,"vw":31.994916},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-22T12:00:00Z","v":415,"vw":31.9},{"c":31.9,"h":31.91,"l":31.9,"n":12,"o":31.91,"t":"2026-10-22T13:15:00Z","v":949,"vw":31.908227},{"c":32.365,"h":32.49,"l":31.58,"n":387,"o":31.73,"t":"2026-10-22T13:30:00Z","v":41670,"vw":32.008712},{"c":32.75,"h":32.75,"l":32.4061,"n":394,"o":32.41,"t":"2026-10-22T13:45:00Z","v":24698,"vw":32.59203},{"c":33.02,"h":33.02,"l":32.69,"n":515,"o":32.75,"t":"2026-10-22T14:00:00Z","v":28933,"vw":32.861602},{"c":32.63,"h":33.115,"l":32.6,"n":653,"o":33.03,"t":"2026-10-22T14:15:00Z","v":48011,"vw":32.896192},{"c":32.85,"h":32.89,"l":32.59,"n":640,"o":32.63,"t":"2026-10-22T14:30:00Z","v":49776,"vw":32.748602},{"c":32.92,"h":32.93,"l":32.79,"n":408,"o":32.825,"t":"2026-10-22T14:45:00Z","v":15306,"vw":32.87098},{"c":32.95,"h":33.04,"l":32.86,"n":573,"o":32.93,"t":"2026-10-22T15:00:00Z","v":25203,"vw":32.918811},{"c":33.18,"h":33.24,"l":32.98,"n":1602,"o":32.98,"t":"2026-10-22T15:15:00Z","v":86585,"vw":33.06235},{"c":33.2,"h":33.35,"l":33.19,"n":520,"o":33.2,"t":"2026-10-22T15:30:00Z","v":25075,"vw":33.253992},{"c":33.39,"h":33.39,"l":33.24,"n":196,"o":33.24,"t":"2026-10-22T15:45:00Z","v":9183,"vw":33.303439}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42075842519015266,"strike":42.254494488590844,"iv":0.6708271801235829,"gamma":0.04064666363392469,"theta":-0.024120003488995293,"vega":0.02153766436014115,"rho":0.0035687876226019612,"breakevenPct":27.808484318002375},{"delta":0.2,"premium":0.48325178071842345,"strike":38.504893156894596,"iv":0.5091338204046689,"gamma":0.060956865815372095,"theta":-0.02300012692038702,"vega":0.026160957451512486,"rho":0.004818223839393184,"breakevenPct":16.765932727202806},{"delta":0.25,"premium":0.6274373259052924,"strike":36.99025069637883,"iv":0.4652086908077994,"gamma":0.07086540389972144,"theta":-0.024229247910863512,"vega":0.029194317548746518,"rho":0.006016599934583462,"breakevenPct":12.661539449787728},{"delta":0.3,"premium":0.8015320334261837,"strike":36.29387186629526,"iv":0.4644008913649025,"gamma":0.07696568245125349,"theta":-0.026318384401114205,"vega":0.03164557103064067,"rho":0.00719628188689252,"breakevenPct":11.097346210606315},{"delta":0.35,"premium":0.975626740947075,"strike":35.5974930362117,"iv":0.46359309192200554,"gamma":0.08306596100278552,"theta":-0.0284075208913649,"vega":0.03409682451253482,"rho":0.008375963839201576,"breakevenPct":9.5331529714249},{"delta":0.4,"premium":1.1578848698720776,"strike":34.92170269078077,"iv":0.4622297750330833,"gamma":0.08840648434053816,"theta":-0.03017181296868108,"vega":0.036187472430524927,"rho":0.009550970912367307,"breakevenPct":8.0550690645488},{"delta":0.45,"premium":1.3894684605205114,"strike":34.370313189236875,"iv":0.45750988089986766,"gamma":0.08915637406263785,"theta":-0.029973312748125275,"vega":0.036099250110277904,"rho":0.01069773118056842,"breakevenPct":7.097279573996368},{"delta":0.5,"premium":1.6210520511689455,"strike":33.81892368769299,"iv":0.45278998676665194,"gamma":0.08990626378473754,"theta":-0.029774812527569475,"vega":0.03601102779003088,"rho":0.011844491448769534,"breakevenPct":6.1394900834439365},{"delta":0.55,"premium":1.8526356418173797,"strike":33.26753418614909,"iv":0.4480700926334363,"gamma":0.09065615350683723,"theta":-0.029576312307013675,"vega":0.03592280546978385,"rho":0.012991251716970647,"breakevenPct":5.181700592891503},{"delta":0.6,"premium":2.0842192324658133,"strike":32.716144684605204,"iv":0.44335019850022056,"gamma":0.09140604322893692,"theta":-0.029377812086457875,"vega":0.03583458314953683,"rho":0.014138011985171759,"breakevenPct":4.2239111023390725}],"put":[{"delta":0.1,"premium":0.3979379355209905,"strike":25.856245160877883,"iv":0.7936703934102587,"gamma":0.02444698591333055,"theta":-0.022206035497466754,"vega":0.016572824728826638,"rho":-0.0030772469893761627,"breakevenPct":23.754695341848183},{"delta":0.15,"premium":0.533011745405035,"strike":27.320469816201403,"iv":0.7298265255710894,"gamma":0.03812352527662648,"theta":-0.02462499176900329,"vega":0.02148415498790305,"rho":-0.004567771780371417,"breakevenPct":19.774009970660778},{"delta":0.2,"premium":0.5950379070670396,"strike":29.801516282681586,"iv":0.5338760389311917,"gamma":0.05662026113160197,"theta":-0.02312036976066691,"vega":0.026313641110215044,"rho":-0.006015378565176169,"breakevenPct":12.529265122448203},{"delta":0.25,"premium":0.7888341543513958,"strike":30.62944718117132,"iv":0.51052074438971,"gamma":0.06447000547345375,"theta":-0.02446031746031746,"vega":0.029041543513957307,"rho":-0.007529485052792283,"breakevenPct":10.630089766936443},{"delta":0.3,"premium":0.994088669950739,"strike":31.3136288998358,"iv":0.5021737274220033,"gamma":0.07139392446633826,"theta":-0.02604761904761905,"vega":0.03158669950738916,"rho":-0.009049374123261561,"breakevenPct":9.19574654122475},{"delta":0.35,"premium":1.1993431855500822,"strike":31.997810618500274,"iv":0.49382671045429666,"gamma":0.07831784345922277,"theta":-0.027634920634920634,"vega":0.03413185550082101,"rho":-0.01056926319373084,"breakevenPct":7.761403315513059},{"delta":0.4,"premium":1.51906779661017,"strike":32.70127118644068,"iv":0.5037131355932204,"gamma":0.08161271186440677,"theta":-0.0298385593220339,"vega":0.036096610169491526,"rho":-0.012170607214651854,"breakevenPct":6.612149176907737},{"delta":0.45,"premium":2.154661016949153,"strike":33.457929782082324,"iv":0.5639128934624698,"gamma":0.07489358353510896,"theta":-0.0337429176755448,"vega":0.036459806295399515,"rho":-0.013996717903360743,"breakevenPct":6.249569436558338},{"delta":0.5,"premium":2.7902542372881363,"strike":34.21458837772397,"iv":0.6241126513317192,"gamma":0.06817445520581113,"theta":-0.037647276029055696,"vega":0.0368230024213075,"rho":-0.015822828592069633,"breakevenPct":5.88698969620894},{"delta":0.55,"premium":3.4258474576271203,"strike":34.971246973365616,"iv":0.6843124092009687,"gamma":0.0614553268765133,"theta":-0.041551634382566593,"vega":0.03718619854721549,"rho":-0.01764893928077852,"breakevenPct":5.524409955859541},{"delta":0.6,"premium":4.395397890699904,"strike":36.1529242569511,"iv":0.7306878235858102,"gamma":0.05603489932885906,"theta":-0.04266845637583892,"vega":0.036000958772770854,"rho":-0.019747200168405366,"breakevenPct":4.889109415240497},{"delta":0.65,"premium":5.378139980824545,"strike":37.351390220517736,"iv":0.7765171620325984,"gamma":0.05066577181208054,"theta":-0.0436751677852349,"vega":0.034754554170661554,"rho":-0.02185621127178989,"breakevenPct":4.243036119517244},{"delta":0.7,"premium":6.529701834862385,"strike":38.75573394495413,"iv":0.8005839449541284,"gamma":0.04588119266055046,"theta":-0.04153967889908257,"vega":0.0324401376146789,"rho":-0.02410239205664077,"breakevenPct":3.4859775079612345},{"delta":0.75,"premium":8.650000000000004,"strike":41.057692307692314,"iv":0.8958000000000003,"gamma":0.03811923076923075,"theta":-0.04247307692307694,"vega":0.029876923076923075,"rho":-0.027118367401262902,"breakevenPct":2.941921809846334},{"delta":0.8,"premium":11.6698275862069,"strike":44.26724137931035,"iv":1.0018603448275862,"gamma":0.029565517241379305,"theta":-0.0412155172413793,"vega":0.026260344827586202,"rho":-0.030855864226195517,"breakevenPct":2.373723291094787}]},"raw":{"call":[{"delta":0.15,"premium":0.42075842519015266,"strike":42.254494488590844,"iv":0.6708271801235829,"gamma":0.04064666363392469,"theta":-0.024120003488995293,"vega":0.02153766436014115,"rho":0.0035687876226019612,"breakevenPct":27.808484318002375},{"delta":0.2,"premium":0.48325178071842345,"strike":38.504893156894596,"iv":0.5091338204046689,"gamma":0.060956865815372095,"theta":-0.02300012692038702,"vega":0.026160957451512486,"rho":0.004818223839393184,"breakevenPct":16.765932727202806},{"delta":0.25,"premium":0.6274373259052924,"strike":36.99025069637883,"iv":0.4652086908077994,"gamma":0.07086540389972144,"theta":-0.024229247910863512,"vega":0.029194317548746518,"rho":0.006016599934583462,"breakevenPct":12.661539449787728},{"delta":0.3,"premium":0.8015320334261837,"strike":36.29387186629526,"iv":0.4644008913649025,"gamma":0.07696568245125349,"theta":-0.026318384401114205,"vega":0.03164557103064067,"rho":0.00719628188689252,"breakevenPct":11.097346210606315},{"delta":0.35,"premium":0.975626740947075,"strike":35.5974930362117,"iv":0.46359309192200554,"gamma":0.08306596100278552,"theta":-0.0284075208913649,"vega":0.03409682451253482,"rho":0.008375963839201576,"breakevenPct":9.5331529714249},{"delta":0.4,"premium":1.1578848698720776,"strike":34.92170269078077,"iv":0.4622297750330833,"gamma":0.08840648434053816,"theta":-0.03017181296868108,"vega":0.036187472430524927,"rho":0.009550970912367307,"breakevenPct":8.0550690645488},{"delta":0.45,"premium":1.3894684605205114,"strike":34.370313189236875,"iv":0.45750988089986766,"gamma":0.08915637406263785,"theta":-0.029973312748125275,"vega":0.036099250110277904,"rho":0.01069773118056842,"breakevenPct":7.097279573996368},{"delta":0.5,"premium":1.6210520511689455,"strike":33.81892368769299,"iv":0.45278998676665194,"gamma":0.08990626378473754,"theta":-0.029774812527569475,"vega":0.03601102779003088,"rho":0.011844491448769534,"breakevenPct":6.1394900834439365},{"delta":0.55,"premium":1.8526356418173797,"strike":33.26753418614909,"iv":0.4480700926334363,"gamma":0.09065615350683723,"theta":-0.029576312307013675,"vega":0.03592280546978385,"rho":0.012991251716970647,"breakevenPct":5.181700592891503},{"delta":0.6,"premium":2.0842192324658133,"strike":32.716144684605204,"iv":0.44335019850022056,"gamma":0.09140604322893692,"theta":-0.029377812086457875,"vega":0.03583458314953683,"rho":0.014138011985171759,"breakevenPct":4.2239111023390725}],"put":[{"delta":0.1,"premium":0.3979379355209905,"strike":25.856245160877883,"iv":0.7936703934102587,"gamma":0.02444698591333055,"theta":-0.022206035497466754,"vega":0.016572824728826638,"rho":-0.0030772469893761627,"breakevenPct":23.754695341848183},{"delta":0.15,"premium":0.533011745405035,"strike":27.320469816201403,"iv":0.7298265255710894,"gamma":0.03812352527662648,"theta":-0.02462499176900329,"vega":0.02148415498790305,"rho":-0.004567771780371417,"breakevenPct":19.774009970660778},{"delta":0.2,"premium":0.5950379070670396,"strike":29.801516282681586,"iv":0.5338760389311917,"gamma":0.05662026113160197,"theta":-0.02312036976066691,"vega":0.026313641110215044,"rho":-0.006015378565176169,"breakevenPct":12.529265122448203},{"delta":0.25,"premium":0.7888341543513958,"strike":30.62944718117132,"iv":0.51052074438971,"gamma":0.06447000547345375,"theta":-0.02446031746031746,"vega":0.029041543513957307,"rho":-0.007529485052792283,"breakevenPct":10.630089766936443},{"delta":0.3,"premium":0.994088669950739,"strike":31.3136288998358,"iv":0.5021737274220033,"gamma":0.07139392446633826,"theta":-0.02604761904761905,"vega":0.03158669950738916,"rho":-0.009049374123261561,"breakevenPct":9.19574654122475},{"delta":0.35,"premium":1.1993431855500822,"strike":31.997810618500274,"iv":0.49382671045429666,"gamma":0.07831784345922277,"theta":-0.027634920634920634,"vega":0.03413185550082101,"rho":-0.01056926319373084,"breakevenPct":7.761403315513059},{"delta":0.4,"premium":1.51906779661017,"strike":32.70127118644068,"iv":0.5037131355932204,"gamma":0.08161271186440677,"theta":-0.0298385593220339,"vega":0.036096610169491526,"rho":-0.012170607214651854,"breakevenPct":6.612149176907737},{"delta":0.45,"premium":2.154661016949153,"strike":33.457929782082324,"iv":0.5639128934624698,"gamma":0.07489358353510896,"theta":-0.0337429176755448,"vega":0.036459806295399515,"rho":-0.013996717903360743,"breakevenPct":6.249569436558338},{"delta":0.5,"premium":2.7902542372881363,"strike":34.21458837772397,"iv":0.6241126513317192,"gamma":0.06817445520581113,"theta":-0.037647276029055696,"vega":0.0368230024213075,"rho":-0.015822828592069633,"breakevenPct":5.88698969620894},{"delta":0.55,"premium":3.4258474576271203,"strike":34.971246973365616,"iv":0.6843124092009687,"gamma":0.0614553268765133,"theta":-0.041551634382566593,"vega":0.03718619854721549,"rho":-0.01764893928077852,"breakevenPct":5.524409955859541},{"delta":0.6,"premium":4.395397890699904,"strike":36.1529242569511,"iv":0.7306878235858102,"gamma":0.05603489932885906,"theta":-0.04266845637583892,"vega":0.036000958772770854,"rho":-0.019747200168405366,"breakevenPct":4.889109415240497},{"delta":0.65,"premium":5.378139980824545,"strike":37.351390220517736,"iv":0.7765171620325984,"gamma":0.05066577181208054,"theta":-0.0436751677852349,"vega":0.034754554170661554,"rho":-0.02185621127178989,"breakevenPct":4.243036119517244},{"delta":0.7,"premium":6.529701834862385,"strike":38.75573394495413,"iv":0.8005839449541284,"gamma":0.04588119266055046,"theta":-0.04153967889908257,"vega":0.0324401376146789,"rho":-0.02410239205664077,"breakevenPct":3.4859775079612345},{"delta":0.75,"premium":8.650000000000004,"strike":41.057692307692314,"iv":0.8958000000000003,"gamma":0.03811923076923075,"theta":-0.04247307692307694,"vega":0.029876923076923075,"rho":-0.027118367401262902,"breakevenPct":2.941921809846334},{"delta":0.8,"premium":11.6698275862069,"strike":44.26724137931035,"iv":1.0018603448275862,"gamma":0.029565517241379305,"theta":-0.0412155172413793,"vega":0.026260344827586202,"rho":-0.030855864226195517,"breakevenPct":2.373723291094787}]}},"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"}}