{"symbol":"CVE","url":"https://intraalpha.com/companies/CVE","capturedAt":"2026-10-23T01:58:11.950Z","state":"ready","quote":{"symbol":"CVE","last_price":32.06,"prev_close":33.13,"regular_close":32.01,"change":-1.07,"change_pct":-3.2297,"regular_change":-1.12,"regular_change_pct":-3.3806,"extended_change":0.05,"extended_change_pct":0.1562,"bid":32.03,"ask":32.32,"bid_size":1000,"ask_size":100,"volume":7938196,"vwap":32.21138,"open":33.5,"high":33.6,"low":31.85,"close":32.01,"trade_count":52431,"last_trade_at":"2026-10-22T23:03:52.921563924Z","last_quote_at":"2026-10-23T00:00:00.188666067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:07.786774435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVE","fetched_at":"2026-10-23T01:58:11.558737+00:00","name":"Cenovus Energy Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Cenovus Energy Inc., develops, produces and markets crude oil, natural gas liquids and natural gas in Canada, the United States and the Asia Pacific region. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":61099839000,"ebitda":14339000000,"pe_ratio":12.79,"peg_ratio":0.45,"book_value":13.18,"dividend_per_share":0.82,"dividend_yield":0.0247,"eps":2.59,"revenue_ttm":53860999000,"gross_profit_ttm":16083000000,"profit_margin":0.124,"operating_margin_ttm":0.238,"return_on_assets_ttm":0.0923,"return_on_equity_ttm":0.209,"quarterly_earnings_growth":2.391,"quarterly_revenue_growth":0.415,"analyst_target_price":36.55,"analyst_number":8,"beta":0.6,"fifty_two_week_high":34.1,"fifty_two_week_low":15.37,"fifty_day_ma":32.1,"two_hundred_day_ma":26.95,"shares_outstanding":1844245000,"forward_pe":11.03,"price_to_sales":1.134,"price_to_book":2.352,"ev_to_revenue":1.537,"ev_to_ebitda":6.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:11.558737+00:00"},"optionObservedAt":"2026-10-22T19:59:09.558Z","bars":[{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-16T08:00:00Z","v":500,"vw":31.92},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-16T11:00:00Z","v":200,"vw":32.16},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-16T11:20:00Z","v":300,"vw":32.75},{"c":32.16,"h":32.2,"l":32.16,"n":6,"o":32.19,"t":"2026-10-16T11:35:00Z","v":1399,"vw":32.178792},{"c":32.1,"h":32.17,"l":32.1,"n":3,"o":32.17,"t":"2026-10-16T11:50:00Z","v":400,"vw":32.135088},{"c":32.25,"h":32.35,"l":32.2,"n":17,"o":32.2,"t":"2026-10-16T13:20:00Z","v":1807,"vw":32.291667},{"c":32.65,"h":32.67,"l":32.36,"n":537,"o":32.45,"t":"2026-10-16T13:30:00Z","v":89430,"vw":32.529446},{"c":32.675,"h":32.7,"l":32.57,"n":476,"o":32.651,"t":"2026-10-16T13:35:00Z","v":61547,"vw":32.630626},{"c":32.48,"h":32.69,"l":32.441,"n":685,"o":32.686,"t":"2026-10-16T13:40:00Z","v":102312,"vw":32.566233},{"c":32.6,"h":32.62,"l":32.465,"n":699,"o":32.48,"t":"2026-10-16T13:45:00Z","v":90193,"vw":32.546404},{"c":32.48,"h":32.6,"l":32.46,"n":627,"o":32.6,"t":"2026-10-16T13:50:00Z","v":100136,"vw":32.534776},{"c":32.3,"h":32.51,"l":32.275,"n":805,"o":32.47,"t":"2026-10-16T13:55:00Z","v":99226,"vw":32.412616},{"c":32.38,"h":32.43,"l":32.26,"n":1042,"o":32.29,"t":"2026-10-16T14:00:00Z","v":127962,"vw":32.351251},{"c":32.47,"h":32.47,"l":32.355,"n":697,"o":32.376,"t":"2026-10-16T14:05:00Z","v":81050,"vw":32.400908},{"c":32.48,"h":32.48,"l":32.365,"n":1109,"o":32.46,"t":"2026-10-16T14:10:00Z","v":127080,"vw":32.427102},{"c":32.495,"h":32.56,"l":32.485,"n":508,"o":32.485,"t":"2026-10-16T14:15:00Z","v":55282,"vw":32.520719},{"c":32.365,"h":32.49,"l":32.325,"n":653,"o":32.49,"t":"2026-10-16T14:20:00Z","v":68149,"vw":32.366577},{"c":32.475,"h":32.51,"l":32.32,"n":802,"o":32.36,"t":"2026-10-16T14:25:00Z","v":74035,"vw":32.447513},{"c":32.445,"h":32.53,"l":32.44,"n":619,"o":32.475,"t":"2026-10-16T14:30:00Z","v":63840,"vw":32.490968},{"c":32.53,"h":32.53,"l":32.4,"n":610,"o":32.442,"t":"2026-10-16T14:35:00Z","v":64707,"vw":32.466774},{"c":32.535,"h":32.6,"l":32.505,"n":497,"o":32.525,"t":"2026-10-16T14:40:00Z","v":73200,"vw":32.536108},{"c":32.54,"h":32.56,"l":32.495,"n":597,"o":32.515,"t":"2026-10-16T14:45:00Z","v":72801,"vw":32.530073},{"c":32.565,"h":32.585,"l":32.53,"n":401,"o":32.53,"t":"2026-10-16T14:50:00Z","v":40600,"vw":32.563511},{"c":32.63,"h":32.63,"l":32.545,"n":592,"o":32.565,"t":"2026-10-16T14:55:00Z","v":68760,"vw":32.58609},{"c":32.54,"h":32.63,"l":32.54,"n":601,"o":32.63,"t":"2026-10-16T15:00:00Z","v":64491,"vw":32.57968},{"c":32.47,"h":32.56,"l":32.47,"n":410,"o":32.54,"t":"2026-10-16T15:05:00Z","v":38308,"vw":32.506103},{"c":32.435,"h":32.49,"l":32.395,"n":445,"o":32.46,"t":"2026-10-16T15:10:00Z","v":46647,"vw":32.445536},{"c":32.45,"h":32.46,"l":32.41,"n":371,"o":32.423,"t":"2026-10-16T15:15:00Z","v":27902,"vw":32.426439},{"c":32.41,"h":32.495,"l":32.4017,"n":460,"o":32.46,"t":"2026-10-16T15:20:00Z","v":58476,"vw":32.444891},{"c":32.39,"h":32.45,"l":32.385,"n":350,"o":32.42,"t":"2026-10-16T15:25:00Z","v":34594,"vw":32.416384},{"c":32.405,"h":32.42,"l":32.38,"n":481,"o":32.395,"t":"2026-10-16T15:30:00Z","v":58520,"vw":32.396738},{"c":32.43,"h":32.435,"l":32.375,"n":488,"o":32.4,"t":"2026-10-16T15:35:00Z","v":63927,"vw":32.396433},{"c":32.375,"h":32.44,"l":32.35,"n":421,"o":32.435,"t":"2026-10-16T15:40:00Z","v":58390,"vw":32.387447},{"c":32.515,"h":32.525,"l":32.31,"n":1278,"o":32.375,"t":"2026-10-16T15:45:00Z","v":176572,"vw":32.383849},{"c":32.4799,"h":32.52,"l":32.455,"n":400,"o":32.515,"t":"2026-10-16T15:50:00Z","v":42873,"vw":32.49963},{"c":32.4652,"h":32.505,"l":32.4305,"n":393,"o":32.48,"t":"2026-10-16T15:55:00Z","v":41424,"vw":32.469322},{"c":32.41,"h":32.46,"l":32.405,"n":393,"o":32.46,"t":"2026-10-16T16:00:00Z","v":37969,"vw":32.429661},{"c":32.435,"h":32.46,"l":32.405,"n":399,"o":32.41,"t":"2026-10-16T16:05:00Z","v":42317,"vw":32.432788},{"c":32.42,"h":32.46,"l":32.415,"n":423,"o":32.44,"t":"2026-10-16T16:10:00Z","v":39027,"vw":32.441743},{"c":32.485,"h":32.51,"l":32.405,"n":738,"o":32.41,"t":"2026-10-16T16:15:00Z","v":79470,"vw":32.445845},{"c":32.445,"h":32.5,"l":32.44,"n":425,"o":32.49,"t":"2026-10-16T16:20:00Z","v":43191,"vw":32.46616},{"c":32.53,"h":32.545,"l":32.4409,"n":538,"o":32.445,"t":"2026-10-16T16:25:00Z","v":66435,"vw":32.494053},{"c":32.565,"h":32.59,"l":32.505,"n":325,"o":32.53,"t":"2026-10-16T16:30:00Z","v":29474,"vw":32.532585},{"c":32.56,"h":32.62,"l":32.555,"n":526,"o":32.56,"t":"2026-10-16T16:35:00Z","v":68996,"vw":32.586802},{"c":32.595,"h":32.64,"l":32.57,"n":315,"o":32.57,"t":"2026-10-16T16:40:00Z","v":28330,"vw":32.608519},{"c":32.64,"h":32.661,"l":32.595,"n":474,"o":32.595,"t":"2026-10-16T16:45:00Z","v":53706,"vw":32.623229},{"c":32.67,"h":32.695,"l":32.635,"n":1223,"o":32.635,"t":"2026-10-16T16:50:00Z","v":165751,"vw":32.665914},{"c":32.735,"h":32.745,"l":32.67,"n":336,"o":32.67,"t":"2026-10-16T16:55:00Z","v":33402,"vw":32.713245},{"c":32.69,"h":32.725,"l":32.67,"n":484,"o":32.72,"t":"2026-10-16T17:00:00Z","v":54826,"vw":32.70496},{"c":32.7,"h":32.7,"l":32.64,"n":370,"o":32.685,"t":"2026-10-16T17:05:00Z","v":36278,"vw":32.667512},{"c":32.725,"h":32.725,"l":32.645,"n":589,"o":32.7,"t":"2026-10-16T17:10:00Z","v":92611,"vw":32.688814},{"c":32.7,"h":32.72,"l":32.69,"n":321,"o":32.715,"t":"2026-10-16T17:15:00Z","v":40753,"vw":32.707937},{"c":32.79,"h":32.79,"l":32.66,"n":418,"o":32.7,"t":"2026-10-16T17:20:00Z","v":77114,"vw":32.697104},{"c":32.835,"h":32.835,"l":32.729,"n":874,"o":32.795,"t":"2026-10-16T17:25:00Z","v":211050,"vw":32.777517},{"c":32.87,"h":32.87,"l":32.815,"n":420,"o":32.83,"t":"2026-10-16T17:30:00Z","v":72637,"vw":32.843252},{"c":32.85,"h":32.9,"l":32.845,"n":342,"o":32.875,"t":"2026-10-16T17:35:00Z","v":33843,"vw":32.872921},{"c":32.82,"h":32.85,"l":32.755,"n":1018,"o":32.845,"t":"2026-10-16T17:40:00Z","v":138357,"vw":32.807233},{"c":32.865,"h":32.885,"l":32.82,"n":352,"o":32.82,"t":"2026-10-16T17:45:00Z","v":33259,"vw":32.86453},{"c":32.885,"h":32.91,"l":32.835,"n":433,"o":32.87,"t":"2026-10-16T17:50:00Z","v":50015,"vw":32.874351},{"c":32.9,"h":32.905,"l":32.87,"n":316,"o":32.89,"t":"2026-10-16T17:55:00Z","v":81869,"vw":32.880997},{"c":32.935,"h":32.945,"l":32.865,"n":551,"o":32.905,"t":"2026-10-16T18:00:00Z","v":61016,"vw":32.904806},{"c":32.93,"h":32.9499,"l":32.89,"n":599,"o":32.94,"t":"2026-10-16T18:05:00Z","v":78276,"vw":32.918202},{"c":32.965,"h":32.97,"l":32.93,"n":279,"o":32.935,"t":"2026-10-16T18:10:00Z","v":32171,"vw":32.948339},{"c":32.975,"h":32.99,"l":32.95,"n":412,"o":32.965,"t":"2026-10-16T18:15:00Z","v":101312,"vw":32.963492},{"c":32.955,"h":32.99,"l":32.955,"n":386,"o":32.97,"t":"2026-10-16T18:20:00Z","v":37119,"vw":32.973248},{"c":32.975,"h":32.99,"l":32.9601,"n":335,"o":32.9692,"t":"2026-10-16T18:25:00Z","v":43191,"vw":32.978867},{"c":32.995,"h":33,"l":32.96,"n":293,"o":32.97,"t":"2026-10-16T18:30:00Z","v":35957,"vw":32.981407},{"c":32.975,"h":33.02,"l":32.965,"n":310,"o":32.99,"t":"2026-10-16T18:35:00Z","v":35705,"vw":32.997128},{"c":32.99,"h":33,"l":32.965,"n":254,"o":32.985,"t":"2026-10-16T18:40:00Z","v":30938,"vw":32.985368},{"c":32.98,"h":33,"l":32.975,"n":379,"o":32.99,"t":"2026-10-16T18:45:00Z","v":48749,"vw":32.98906},{"c":32.95,"h":32.99,"l":32.93,"n":409,"o":32.985,"t":"2026-10-16T18:50:00Z","v":51739,"vw":32.952421},{"c":33,"h":33.01,"l":32.92,"n":410,"o":32.95,"t":"2026-10-16T18:55:00Z","v":35761,"vw":32.970779},{"c":32.98,"h":33.01,"l":32.97,"n":425,"o":33,"t":"2026-10-16T19:00:00Z","v":45246,"vw":32.993472},{"c":32.945,"h":33,"l":32.9209,"n":550,"o":32.975,"t":"2026-10-16T19:05:00Z","v":61225,"vw":32.949763},{"c":33.01,"h":33.01,"l":32.94,"n":455,"o":32.945,"t":"2026-10-16T19:10:00Z","v":34342,"vw":32.964436},{"c":32.985,"h":33.04,"l":32.98,"n":437,"o":33.02,"t":"2026-10-16T19:15:00Z","v":47170,"vw":33.024703},{"c":33.01,"h":33.03,"l":32.975,"n":505,"o":32.98,"t":"2026-10-16T19:20:00Z","v":56075,"vw":33.011672},{"c":32.975,"h":33.02,"l":32.965,"n":432,"o":33.01,"t":"2026-10-16T19:25:00Z","v":36445,"vw":32.984971},{"c":32.945,"h":32.99,"l":32.93,"n":899,"o":32.97,"t":"2026-10-16T19:30:00Z","v":116256,"vw":32.962517},{"c":32.91,"h":32.965,"l":32.89,"n":578,"o":32.94,"t":"2026-10-16T19:35:00Z","v":50771,"vw":32.927678},{"c":32.96,"h":32.99,"l":32.895,"n":2578,"o":32.9108,"t":"2026-10-16T19:40:00Z","v":468009,"vw":32.953875},{"c":32.99,"h":32.995,"l":32.95,"n":1243,"o":32.9501,"t":"2026-10-16T19:45:00Z","v":215257,"vw":32.97155},{"c":33.065,"h":33.07,"l":32.98,"n":1009,"o":32.98,"t":"2026-10-16T19:50:00Z","v":132714,"vw":33.033857},{"c":32.95,"h":33.06,"l":32.945,"n":4221,"o":33.06,"t":"2026-10-16T19:55:00Z","v":705607,"vw":32.977573},{"c":32.9,"h":32.96,"l":32.8958,"n":96,"o":32.96,"t":"2026-10-16T20:00:00Z","v":467829,"vw":32.939904},{"c":32.8957,"h":32.8957,"l":32.8957,"n":1,"o":32.8957,"t":"2026-10-16T20:05:00Z","v":571,"vw":32.8957},{"c":32.428,"h":32.8,"l":32.428,"n":21,"o":32.8,"t":"2026-10-16T20:10:00Z","v":5863,"vw":32.688597},{"c":32.94,"h":32.94,"l":32.94,"n":37,"o":32.94,"t":"2026-10-16T21:05:00Z","v":5331,"vw":32.94},{"c":33.08,"h":33.08,"l":33.08,"n":4,"o":33.08,"t":"2026-10-16T21:35:00Z","v":201,"vw":33.08},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T22:55:00Z","v":100,"vw":33.1},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T23:45:00Z","v":160,"vw":33},{"c":32.74,"h":32.74,"l":32.74,"n":7,"o":32.74,"t":"2026-10-19T08:00:00Z","v":316,"vw":32.74},{"c":32.89,"h":32.89,"l":32.75,"n":4,"o":32.75,"t":"2026-10-19T08:55:00Z","v":850,"vw":32.824118},{"c":32.87,"h":32.89,"l":32.87,"n":3,"o":32.89,"t":"2026-10-19T09:00:00Z","v":390,"vw":32.877712},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-19T09:15:00Z","v":440,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-19T09:25:00Z","v":600,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-19T10:45:00Z","v":500,"vw":32.87},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-19T11:00:00Z","v":501,"vw":32.83},{"c":32.86,"h":32.86,"l":32.85,"n":7,"o":32.85,"t":"2026-10-19T11:05:00Z","v":1007,"vw":32.854318},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-19T11:15:00Z","v":100,"vw":32.84},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-19T11:20:00Z","v":100,"vw":32.82},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-19T11:40:00Z","v":200,"vw":32.7},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-10-19T12:00:00Z","v":200,"vw":32.855},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-19T12:45:00Z","v":100,"vw":32.83},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-19T12:50:00Z","v":508,"vw":32.65},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-19T13:10:00Z","v":184,"vw":32.7},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-19T13:20:00Z","v":200,"vw":32.77},{"c":32.86,"h":32.87,"l":32.84,"n":8,"o":32.84,"t":"2026-10-19T13:25:00Z","v":688,"vw":32.860769},{"c":33.29,"h":33.32,"l":32.7701,"n":1571,"o":32.88,"t":"2026-10-19T13:30:00Z","v":325215,"vw":33.026257},{"c":33.29,"h":33.32,"l":33.22,"n":588,"o":33.32,"t":"2026-10-19T13:35:00Z","v":75972,"vw":33.267301},{"c":33.355,"h":33.355,"l":33.21,"n":716,"o":33.295,"t":"2026-10-19T13:40:00Z","v":110398,"vw":33.272679},{"c":33.53,"h":33.535,"l":33.36,"n":721,"o":33.36,"t":"2026-10-19T13:45:00Z","v":92190,"vw":33.425943},{"c":33.5,"h":33.61,"l":33.5,"n":1341,"o":33.54,"t":"2026-10-19T13:50:00Z","v":287217,"vw":33.563693},{"c":33.455,"h":33.57,"l":33.455,"n":364,"o":33.5,"t":"2026-10-19T13:55:00Z","v":35381,"vw":33.51153},{"c":33.36,"h":33.5,"l":33.36,"n":1273,"o":33.46,"t":"2026-10-19T14:00:00Z","v":119601,"vw":33.440371},{"c":33.39,"h":33.45,"l":33.365,"n":504,"o":33.365,"t":"2026-10-19T14:05:00Z","v":41848,"vw":33.416345},{"c":33.28,"h":33.375,"l":33.2505,"n":673,"o":33.365,"t":"2026-10-19T14:10:00Z","v":66711,"vw":33.297583},{"c":33.2,"h":33.3099,"l":33.2,"n":599,"o":33.28,"t":"2026-10-19T14:15:00Z","v":59441,"vw":33.260999},{"c":33.1501,"h":33.215,"l":33.115,"n":456,"o":33.2,"t":"2026-10-19T14:20:00Z","v":39743,"vw":33.151993},{"c":33.15,"h":33.17,"l":33.085,"n":489,"o":33.155,"t":"2026-10-19T14:25:00Z","v":48025,"vw":33.11691},{"c":33.205,"h":33.27,"l":33.155,"n":414,"o":33.16,"t":"2026-10-19T14:30:00Z","v":53409,"vw":33.229224},{"c":33.16,"h":33.225,"l":33.16,"n":370,"o":33.215,"t":"2026-10-19T14:35:00Z","v":39568,"vw":33.205969},{"c":33.05,"h":33.17,"l":33.035,"n":399,"o":33.16,"t":"2026-10-19T14:40:00Z","v":38562,"vw":33.104679},{"c":32.94,"h":33.055,"l":32.94,"n":494,"o":33.055,"t":"2026-10-19T14:45:00Z","v":48668,"vw":32.973568},{"c":32.99,"h":33.005,"l":32.935,"n":447,"o":32.94,"t":"2026-10-19T14:50:00Z","v":44850,"vw":32.966585},{"c":32.93,"h":32.995,"l":32.875,"n":402,"o":32.99,"t":"2026-10-19T14:55:00Z","v":45951,"vw":32.926859},{"c":32.92,"h":32.935,"l":32.885,"n":337,"o":32.92,"t":"2026-10-19T15:00:00Z","v":44958,"vw":32.912675},{"c":32.91,"h":32.925,"l":32.86,"n":463,"o":32.915,"t":"2026-10-19T15:05:00Z","v":49427,"vw":32.890334},{"c":32.875,"h":32.91,"l":32.845,"n":418,"o":32.91,"t":"2026-10-19T15:10:00Z","v":48191,"vw":32.876203},{"c":32.96,"h":32.965,"l":32.869,"n":353,"o":32.869,"t":"2026-10-19T15:15:00Z","v":32160,"vw":32.919505},{"c":32.9309,"h":32.98,"l":32.925,"n":450,"o":32.95,"t":"2026-10-19T15:20:00Z","v":42820,"vw":32.950244},{"c":33.045,"h":33.045,"l":32.94,"n":326,"o":32.945,"t":"2026-10-19T15:25:00Z","v":30758,"vw":32.980738},{"c":33.09,"h":33.09,"l":33.02,"n":331,"o":33.045,"t":"2026-10-19T15:30:00Z","v":19614,"vw":33.044617},{"c":33.11,"h":33.135,"l":33.085,"n":361,"o":33.1,"t":"2026-10-19T15:35:00Z","v":35998,"vw":33.10896},{"c":33.125,"h":33.145,"l":33.07,"n":396,"o":33.115,"t":"2026-10-19T15:40:00Z","v":35653,"vw":33.107833},{"c":33.115,"h":33.1699,"l":33.1,"n":457,"o":33.115,"t":"2026-10-19T15:45:00Z","v":45563,"vw":33.13276},{"c":33.15,"h":33.17,"l":33.11,"n":428,"o":33.115,"t":"2026-10-19T15:50:00Z","v":39529,"vw":33.143287},{"c":33.165,"h":33.17,"l":33.115,"n":414,"o":33.15,"t":"2026-10-19T15:55:00Z","v":32866,"vw":33.143208},{"c":33.19,"h":33.255,"l":33.165,"n":454,"o":33.175,"t":"2026-10-19T16:00:00Z","v":46306,"vw":33.224462},{"c":33.15,"h":33.195,"l":33.105,"n":304,"o":33.195,"t":"2026-10-19T16:05:00Z","v":20373,"vw":33.145618},{"c":33.19,"h":33.21,"l":33.16,"n":393,"o":33.16,"t":"2026-10-19T16:10:00Z","v":50002,"vw":33.185061},{"c":33.135,"h":33.1999,"l":33.115,"n":313,"o":33.195,"t":"2026-10-19T16:15:00Z","v":32708,"vw":33.147959},{"c":33.125,"h":33.175,"l":33.12,"n":374,"o":33.135,"t":"2026-10-19T16:20:00Z","v":39728,"vw":33.141046},{"c":33.18,"h":33.185,"l":33.115,"n":227,"o":33.13,"t":"2026-10-19T16:25:00Z","v":17169,"vw":33.151741},{"c":33.185,"h":33.22,"l":33.145,"n":555,"o":33.18,"t":"2026-10-19T16:30:00Z","v":55838,"vw":33.180175},{"c":33.16,"h":33.18,"l":33.14,"n":210,"o":33.17,"t":"2026-10-19T16:35:00Z","v":13671,"vw":33.158315},{"c":33.1801,"h":33.19,"l":33.145,"n":235,"o":33.145,"t":"2026-10-19T16:40:00Z","v":15620,"vw":33.16135},{"c":33.28,"h":33.3,"l":33.185,"n":1677,"o":33.195,"t":"2026-10-19T16:45:00Z","v":279861,"vw":33.267913},{"c":33.25,"h":33.28,"l":33.24,"n":347,"o":33.275,"t":"2026-10-19T16:50:00Z","v":33213,"vw":33.262265},{"c":33.27,"h":33.28,"l":33.225,"n":312,"o":33.25,"t":"2026-10-19T16:55:00Z","v":20961,"vw":33.254296},{"c":33.325,"h":33.335,"l":33.265,"n":418,"o":33.27,"t":"2026-10-19T17:00:00Z","v":34948,"vw":33.307277},{"c":33.325,"h":33.34,"l":33.31,"n":553,"o":33.325,"t":"2026-10-19T17:05:00Z","v":52495,"vw":33.327159},{"c":33.31,"h":33.335,"l":33.275,"n":1138,"o":33.3209,"t":"2026-10-19T17:10:00Z","v":137387,"vw":33.320972},{"c":33.275,"h":33.325,"l":33.255,"n":341,"o":33.31,"t":"2026-10-19T17:15:00Z","v":33342,"vw":33.287026},{"c":33.29,"h":33.295,"l":33.255,"n":296,"o":33.275,"t":"2026-10-19T17:20:00Z","v":37214,"vw":33.27584},{"c":33.275,"h":33.295,"l":33.235,"n":312,"o":33.2881,"t":"2026-10-19T17:25:00Z","v":25693,"vw":33.268476},{"c":33.26,"h":33.2791,"l":33.24,"n":382,"o":33.275,"t":"2026-10-19T17:30:00Z","v":30127,"vw":33.26111},{"c":33.265,"h":33.275,"l":33.235,"n":264,"o":33.27,"t":"2026-10-19T17:35:00Z","v":23232,"vw":33.262041},{"c":33.3,"h":33.305,"l":33.215,"n":984,"o":33.265,"t":"2026-10-19T17:40:00Z","v":116445,"vw":33.243869},{"c":33.355,"h":33.375,"l":33.28,"n":599,"o":33.295,"t":"2026-10-19T17:45:00Z","v":67851,"vw":33.335659},{"c":33.3199,"h":33.385,"l":33.3199,"n":465,"o":33.36,"t":"2026-10-19T17:50:00Z","v":43350,"vw":33.360918},{"c":33.305,"h":33.33,"l":33.28,"n":457,"o":33.32,"t":"2026-10-19T17:55:00Z","v":47699,"vw":33.304964},{"c":33.275,"h":33.315,"l":33.26,"n":349,"o":33.305,"t":"2026-10-19T18:00:00Z","v":29220,"vw":33.279142},{"c":33.235,"h":33.28,"l":33.225,"n":505,"o":33.275,"t":"2026-10-19T18:05:00Z","v":48760,"vw":33.254219},{"c":33.2599,"h":33.265,"l":33.22,"n":291,"o":33.235,"t":"2026-10-19T18:10:00Z","v":24914,"vw":33.246125},{"c":33.215,"h":33.305,"l":33.205,"n":586,"o":33.26,"t":"2026-10-19T18:15:00Z","v":65828,"vw":33.271845},{"c":33.17,"h":33.215,"l":33.15,"n":544,"o":33.215,"t":"2026-10-19T18:20:00Z","v":69646,"vw":33.181026},{"c":33.11,"h":33.18,"l":33.1,"n":371,"o":33.165,"t":"2026-10-19T18:25:00Z","v":41079,"vw":33.138998},{"c":33.13,"h":33.14,"l":33.0898,"n":335,"o":33.105,"t":"2026-10-19T18:30:00Z","v":26085,"vw":33.118274},{"c":33.135,"h":33.135,"l":33.105,"n":339,"o":33.125,"t":"2026-10-19T18:35:00Z","v":69442,"vw":33.117031},{"c":33.185,"h":33.195,"l":33.13,"n":349,"o":33.13,"t":"2026-10-19T18:40:00Z","v":29758,"vw":33.15854},{"c":33.21,"h":33.225,"l":33.18,"n":235,"o":33.185,"t":"2026-10-19T18:45:00Z","v":17064,"vw":33.202846},{"c":33.245,"h":33.245,"l":33.2,"n":219,"o":33.215,"t":"2026-10-19T18:50:00Z","v":16736,"vw":33.227512},{"c":33.2799,"h":33.2799,"l":33.22,"n":305,"o":33.25,"t":"2026-10-19T18:55:00Z","v":22788,"vw":33.24719},{"c":33.285,"h":33.295,"l":33.27,"n":330,"o":33.275,"t":"2026-10-19T19:00:00Z","v":29432,"vw":33.282142},{"c":33.245,"h":33.295,"l":33.24,"n":291,"o":33.285,"t":"2026-10-19T19:05:00Z","v":28078,"vw":33.270374},{"c":33.225,"h":33.265,"l":33.225,"n":276,"o":33.245,"t":"2026-10-19T19:10:00Z","v":18357,"vw":33.248632},{"c":33.22,"h":33.235,"l":33.19,"n":445,"o":33.225,"t":"2026-10-19T19:15:00Z","v":47396,"vw":33.222733},{"c":33.22,"h":33.25,"l":33.2,"n":510,"o":33.21,"t":"2026-10-19T19:20:00Z","v":55886,"vw":33.227562},{"c":33.245,"h":33.29,"l":33.219,"n":546,"o":33.219,"t":"2026-10-19T19:25:00Z","v":53604,"vw":33.258436},{"c":33.26,"h":33.265,"l":33.185,"n":522,"o":33.24,"t":"2026-10-19T19:30:00Z","v":39433,"vw":33.221783},{"c":33.275,"h":33.28,"l":33.235,"n":596,"o":33.255,"t":"2026-10-19T19:35:00Z","v":56338,"vw":33.2572},{"c":33.305,"h":33.31,"l":33.28,"n":840,"o":33.28,"t":"2026-10-19T19:40:00Z","v":107452,"vw":33.297324},{"c":33.315,"h":33.325,"l":33.285,"n":940,"o":33.31,"t":"2026-10-19T19:45:00Z","v":97016,"vw":33.303359},{"c":33.26,"h":33.365,"l":33.26,"n":1028,"o":33.32,"t":"2026-10-19T19:50:00Z","v":142959,"vw":33.322416},{"c":33.24,"h":33.3,"l":33.22,"n":3581,"o":33.265,"t":"2026-10-19T19:55:00Z","v":493583,"vw":33.248743},{"c":33.23,"h":33.23,"l":33.23,"n":24,"o":33.23,"t":"2026-10-19T20:00:00Z","v":339364,"vw":33.23},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-19T20:05:00Z","v":150,"vw":33.23},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T20:10:00Z","v":100,"vw":33.1},{"c":33.015,"h":33.23,"l":33.015,"n":2,"o":33.23,"t":"2026-10-19T20:15:00Z","v":260,"vw":33.1225},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-19T20:30:00Z","v":100,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-19T20:45:00Z","v":400,"vw":33},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-19T23:50:00Z","v":910,"vw":33.22},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-10-20T08:00:00Z","v":300,"vw":33.47},{"c":33.49,"h":33.49,"l":33.48,"n":26,"o":33.48,"t":"2026-10-20T08:10:00Z","v":709,"vw":33.487143},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-20T08:35:00Z","v":333,"vw":33.52},{"c":33.69,"h":33.69,"l":33.69,"n":8,"o":33.69,"t":"2026-10-20T08:50:00Z","v":220,"vw":33.69},{"c":33.6972,"h":33.6972,"l":33.6972,"n":1,"o":33.6972,"t":"2026-10-20T11:00:00Z","v":200,"vw":33.6972},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-10-20T11:05:00Z","v":500,"vw":33.53},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-20T11:35:00Z","v":500,"vw":33.77},{"c":33.75,"h":33.75,"l":33.75,"n":6,"o":33.75,"t":"2026-10-20T12:45:00Z","v":432,"vw":33.75},{"c":33.57,"h":33.6893,"l":33.57,"n":6,"o":33.6893,"t":"2026-10-20T13:00:00Z","v":689,"vw":33.66271},{"c":33.6,"h":33.6,"l":33.6,"n":14,"o":33.6,"t":"2026-10-20T13:15:00Z","v":690,"vw":33.6},{"c":33.665,"h":33.785,"l":33.575,"n":845,"o":33.575,"t":"2026-10-20T13:30:00Z","v":187085,"vw":33.719783},{"c":33.24,"h":33.69,"l":33.2,"n":1053,"o":33.68,"t":"2026-10-20T13:35:00Z","v":163037,"vw":33.418478},{"c":33.24,"h":33.44,"l":33.15,"n":1532,"o":33.24,"t":"2026-10-20T13:40:00Z","v":254823,"vw":33.284867},{"c":33.19,"h":33.28,"l":33.125,"n":731,"o":33.23,"t":"2026-10-20T13:45:00Z","v":81586,"vw":33.198334},{"c":33.19,"h":33.24,"l":33.06,"n":1008,"o":33.18,"t":"2026-10-20T13:50:00Z","v":120529,"vw":33.163003},{"c":33.17,"h":33.26,"l":33.13,"n":551,"o":33.18,"t":"2026-10-20T13:55:00Z","v":56628,"vw":33.188278},{"c":33.11,"h":33.2,"l":33.105,"n":516,"o":33.17,"t":"2026-10-20T14:00:00Z","v":48324,"vw":33.161332},{"c":33.12,"h":33.16,"l":33.02,"n":642,"o":33.14,"t":"2026-10-20T14:05:00Z","v":61160,"vw":33.122211},{"c":33.17,"h":33.285,"l":33.11,"n":865,"o":33.13,"t":"2026-10-20T14:10:00Z","v":90977,"vw":33.200578},{"c":32.895,"h":33.165,"l":32.895,"n":863,"o":33.16,"t":"2026-10-20T14:15:00Z","v":80262,"vw":33.05937},{"c":32.81,"h":32.96,"l":32.785,"n":956,"o":32.895,"t":"2026-10-20T14:20:00Z","v":103228,"vw":32.85602},{"c":32.585,"h":32.82,"l":32.585,"n":2501,"o":32.8,"t":"2026-10-20T14:25:00Z","v":372627,"vw":32.678425},{"c":32.58,"h":32.65,"l":32.5,"n":2804,"o":32.585,"t":"2026-10-20T14:30:00Z","v":350408,"vw":32.578689},{"c":32.51,"h":32.585,"l":32.44,"n":1083,"o":32.58,"t":"2026-10-20T14:35:00Z","v":131936,"vw":32.502673},{"c":32.375,"h":32.525,"l":32.375,"n":1024,"o":32.5,"t":"2026-10-20T14:40:00Z","v":112245,"vw":32.433099},{"c":32.64,"h":32.65,"l":32.315,"n":1345,"o":32.385,"t":"2026-10-20T14:45:00Z","v":180590,"vw":32.467734},{"c":32.61,"h":32.67,"l":32.555,"n":798,"o":32.63,"t":"2026-10-20T14:50:00Z","v":89730,"vw":32.590951},{"c":32.585,"h":32.6591,"l":32.575,"n":731,"o":32.6,"t":"2026-10-20T14:55:00Z","v":164294,"vw":32.603715},{"c":32.655,"h":32.665,"l":32.555,"n":785,"o":32.59,"t":"2026-10-20T15:00:00Z","v":117341,"vw":32.625867},{"c":32.61,"h":32.67,"l":32.59,"n":445,"o":32.64,"t":"2026-10-20T15:05:00Z","v":48297,"vw":32.635563},{"c":32.665,"h":32.74,"l":32.58,"n":2254,"o":32.6,"t":"2026-10-20T15:10:00Z","v":322109,"vw":32.648967},{"c":32.765,"h":32.79,"l":32.595,"n":1048,"o":32.66,"t":"2026-10-20T15:15:00Z","v":124753,"vw":32.695814},{"c":32.75,"h":32.84,"l":32.75,"n":1156,"o":32.77,"t":"2026-10-20T15:20:00Z","v":167444,"vw":32.799358},{"c":32.8,"h":32.8,"l":32.71,"n":604,"o":32.75,"t":"2026-10-20T15:25:00Z","v":61813,"vw":32.753209},{"c":32.765,"h":32.835,"l":32.755,"n":624,"o":32.8,"t":"2026-10-20T15:30:00Z","v":58935,"vw":32.804681},{"c":32.745,"h":32.785,"l":32.725,"n":378,"o":32.76,"t":"2026-10-20T15:35:00Z","v":29948,"vw":32.750054},{"c":32.75,"h":32.755,"l":32.705,"n":516,"o":32.735,"t":"2026-10-20T15:40:00Z","v":50610,"vw":32.731593},{"c":32.76,"h":32.8,"l":32.73,"n":510,"o":32.75,"t":"2026-10-20T15:45:00Z","v":46468,"vw":32.762646},{"c":32.81,"h":32.81,"l":32.685,"n":577,"o":32.77,"t":"2026-10-20T15:50:00Z","v":56780,"vw":32.728376},{"c":32.835,"h":32.845,"l":32.79,"n":257,"o":32.8,"t":"2026-10-20T15:55:00Z","v":17716,"vw":32.82321},{"c":32.82,"h":32.87,"l":32.82,"n":355,"o":32.83,"t":"2026-10-20T16:00:00Z","v":33063,"vw":32.844734},{"c":32.8408,"h":32.855,"l":32.82,"n":304,"o":32.82,"t":"2026-10-20T16:05:00Z","v":30887,"vw":32.832899},{"c":32.83,"h":32.88,"l":32.825,"n":311,"o":32.8499,"t":"2026-10-20T16:10:00Z","v":20678,"vw":32.847495},{"c":32.85,"h":32.875,"l":32.83,"n":330,"o":32.83,"t":"2026-10-20T16:15:00Z","v":21549,"vw":32.855292},{"c":32.9,"h":32.915,"l":32.84,"n":391,"o":32.85,"t":"2026-10-20T16:20:00Z","v":36843,"vw":32.868768},{"c":32.935,"h":32.945,"l":32.885,"n":353,"o":32.905,"t":"2026-10-20T16:25:00Z","v":31421,"vw":32.918015},{"c":32.93,"h":32.965,"l":32.925,"n":318,"o":32.925,"t":"2026-10-20T16:30:00Z","v":22221,"vw":32.937966},{"c":32.945,"h":32.945,"l":32.905,"n":438,"o":32.93,"t":"2026-10-20T16:35:00Z","v":39826,"vw":32.923791},{"c":32.97,"h":32.97,"l":32.91,"n":236,"o":32.94,"t":"2026-10-20T16:40:00Z","v":13946,"vw":32.935198},{"c":32.98,"h":32.985,"l":32.9648,"n":247,"o":32.98,"t":"2026-10-20T16:45:00Z","v":27792,"vw":32.976051},{"c":32.98,"h":32.98,"l":32.93,"n":307,"o":32.9707,"t":"2026-10-20T16:50:00Z","v":23289,"vw":32.96437},{"c":32.96,"h":32.985,"l":32.94,"n":446,"o":32.965,"t":"2026-10-20T16:55:00Z","v":113194,"vw":32.947711},{"c":32.89,"h":32.96,"l":32.885,"n":451,"o":32.96,"t":"2026-10-20T17:00:00Z","v":33479,"vw":32.923343},{"c":32.885,"h":32.895,"l":32.85,"n":296,"o":32.88,"t":"2026-10-20T17:05:00Z","v":29510,"vw":32.873379},{"c":32.885,"h":32.9,"l":32.87,"n":307,"o":32.89,"t":"2026-10-20T17:10:00Z","v":31976,"vw":32.879975},{"c":32.915,"h":32.925,"l":32.875,"n":364,"o":32.885,"t":"2026-10-20T17:15:00Z","v":30141,"vw":32.90011},{"c":32.925,"h":32.935,"l":32.905,"n":334,"o":32.92,"t":"2026-10-20T17:20:00Z","v":28521,"vw":32.921572},{"c":32.92,"h":32.96,"l":32.89,"n":277,"o":32.925,"t":"2026-10-20T17:25:00Z","v":19890,"vw":32.924229},{"c":32.92,"h":32.945,"l":32.885,"n":316,"o":32.915,"t":"2026-10-20T17:30:00Z","v":25322,"vw":32.905539},{"c":32.93,"h":32.94,"l":32.9,"n":240,"o":32.915,"t":"2026-10-20T17:35:00Z","v":19886,"vw":32.925349},{"c":32.955,"h":32.97,"l":32.92,"n":231,"o":32.93,"t":"2026-10-20T17:40:00Z","v":16807,"vw":32.937584},{"c":32.98,"h":32.98,"l":32.935,"n":428,"o":32.95,"t":"2026-10-20T17:45:00Z","v":40525,"vw":32.965198},{"c":32.995,"h":33,"l":32.945,"n":498,"o":32.975,"t":"2026-10-20T17:50:00Z","v":127540,"vw":32.994917},{"c":33.025,"h":33.03,"l":32.97,"n":394,"o":32.99,"t":"2026-10-20T17:55:00Z","v":42457,"vw":32.996326},{"c":33.03,"h":33.035,"l":32.98,"n":492,"o":33.025,"t":"2026-10-20T18:00:00Z","v":52556,"vw":33.013191},{"c":33.065,"h":33.075,"l":33.025,"n":348,"o":33.03,"t":"2026-10-20T18:05:00Z","v":30922,"vw":33.054962},{"c":33.09,"h":33.11,"l":33.06,"n":394,"o":33.07,"t":"2026-10-20T18:10:00Z","v":37439,"vw":33.093627},{"c":33.035,"h":33.085,"l":33.035,"n":248,"o":33.085,"t":"2026-10-20T18:15:00Z","v":20136,"vw":33.065626},{"c":33.01,"h":33.03,"l":32.995,"n":398,"o":33.03,"t":"2026-10-20T18:20:00Z","v":30696,"vw":33.012998},{"c":32.99,"h":33.02,"l":32.985,"n":428,"o":33.015,"t":"2026-10-20T18:25:00Z","v":36999,"vw":33.001885},{"c":32.985,"h":33.015,"l":32.97,"n":459,"o":32.985,"t":"2026-10-20T18:30:00Z","v":41572,"vw":32.990278},{"c":33.01,"h":33.015,"l":32.97,"n":331,"o":32.98,"t":"2026-10-20T18:35:00Z","v":26170,"vw":32.997589},{"c":33.045,"h":33.05,"l":33.01,"n":225,"o":33.01,"t":"2026-10-20T18:40:00Z","v":17084,"vw":33.031778},{"c":33.02,"h":33.05,"l":33,"n":352,"o":33.04,"t":"2026-10-20T18:45:00Z","v":31360,"vw":33.029877},{"c":33.075,"h":33.085,"l":33.02,"n":884,"o":33.02,"t":"2026-10-20T18:50:00Z","v":122504,"vw":33.052746},{"c":33.115,"h":33.135,"l":33.07,"n":469,"o":33.075,"t":"2026-10-20T18:55:00Z","v":42436,"vw":33.104396},{"c":33.115,"h":33.125,"l":33.1,"n":404,"o":33.115,"t":"2026-10-20T19:00:00Z","v":52239,"vw":33.113018},{"c":33.135,"h":33.16,"l":33.115,"n":462,"o":33.12,"t":"2026-10-20T19:05:00Z","v":44784,"vw":33.142533},{"c":33.1,"h":33.16,"l":33.1,"n":388,"o":33.135,"t":"2026-10-20T19:10:00Z","v":39716,"vw":33.146363},{"c":33.09,"h":33.1099,"l":33.09,"n":284,"o":33.1,"t":"2026-10-20T19:15:00Z","v":26501,"vw":33.09864},{"c":33.085,"h":33.125,"l":33.085,"n":756,"o":33.09,"t":"2026-10-20T19:20:00Z","v":90084,"vw":33.106668},{"c":33.1399,"h":33.1399,"l":33.085,"n":454,"o":33.09,"t":"2026-10-20T19:25:00Z","v":42287,"vw":33.115012},{"c":33.09,"h":33.14,"l":33.085,"n":495,"o":33.14,"t":"2026-10-20T19:30:00Z","v":60659,"vw":33.110497},{"c":33.14,"h":33.14,"l":33.08,"n":478,"o":33.09,"t":"2026-10-20T19:35:00Z","v":41974,"vw":33.104583},{"c":33.14,"h":33.15,"l":33.12,"n":643,"o":33.135,"t":"2026-10-20T19:40:00Z","v":74657,"vw":33.134037},{"c":33.165,"h":33.17,"l":33.12,"n":820,"o":33.14,"t":"2026-10-20T19:45:00Z","v":93522,"vw":33.142139},{"c":33.125,"h":33.19,"l":33.125,"n":1026,"o":33.17,"t":"2026-10-20T19:50:00Z","v":129228,"vw":33.150449},{"c":33.17,"h":33.185,"l":33.11,"n":3071,"o":33.12,"t":"2026-10-20T19:55:00Z","v":396790,"vw":33.155996},{"c":33.31,"h":33.31,"l":33.17,"n":28,"o":33.17,"t":"2026-10-20T20:00:00Z","v":226728,"vw":33.17016},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-20T20:20:00Z","v":100,"vw":33.29},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-20T21:35:00Z","v":6510,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T21:40:00Z","v":5000,"vw":33.1},{"c":33,"h":33.1,"l":33,"n":3,"o":33.1,"t":"2026-10-20T21:45:00Z","v":2800,"vw":33.082143},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-20T21:50:00Z","v":2200,"vw":32.9},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T22:05:00Z","v":5250,"vw":32.65},{"c":33.2586,"h":33.2586,"l":33.2586,"n":1,"o":33.2586,"t":"2026-10-20T22:35:00Z","v":200,"vw":33.2586},{"c":33.19,"h":33.19,"l":33.19,"n":6,"o":33.19,"t":"2026-10-21T08:00:00Z","v":488,"vw":33.19},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-21T08:20:00Z","v":100,"vw":32.94},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T08:35:00Z","v":100,"vw":33.4},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T10:05:00Z","v":200,"vw":33.43},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-21T10:20:00Z","v":200,"vw":33.6},{"c":33.4,"h":33.4,"l":33.389,"n":2,"o":33.389,"t":"2026-10-21T11:00:00Z","v":400,"vw":33.3945},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-21T11:55:00Z","v":110,"vw":33.25},{"c":33.2,"h":33.25,"l":33.18,"n":12,"o":33.25,"t":"2026-10-21T12:20:00Z","v":2157,"vw":33.206632},{"c":33.17,"h":33.17,"l":33.17,"n":8,"o":33.17,"t":"2026-10-21T12:30:00Z","v":650,"vw":33.17},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-21T13:00:00Z","v":425,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-21T13:05:00Z","v":950,"vw":33},{"c":33.32,"h":33.34,"l":33.1,"n":596,"o":33.22,"t":"2026-10-21T13:30:00Z","v":99963,"vw":33.253631},{"c":33.1,"h":33.34,"l":33.08,"n":431,"o":33.31,"t":"2026-10-21T13:35:00Z","v":63634,"vw":33.191176},{"c":33.005,"h":33.16,"l":33,"n":552,"o":33.085,"t":"2026-10-21T13:40:00Z","v":66456,"vw":33.062395},{"c":33.05,"h":33.065,"l":32.92,"n":514,"o":33.025,"t":"2026-10-21T13:45:00Z","v":60368,"vw":32.986331},{"c":33.02,"h":33.07,"l":32.96,"n":635,"o":33.065,"t":"2026-10-21T13:50:00Z","v":72073,"vw":33.032398},{"c":33.11,"h":33.135,"l":33,"n":449,"o":33.005,"t":"2026-10-21T13:55:00Z","v":37279,"vw":33.06487},{"c":33.195,"h":33.25,"l":33.105,"n":569,"o":33.125,"t":"2026-10-21T14:00:00Z","v":46589,"vw":33.188882},{"c":33.33,"h":33.3692,"l":33.21,"n":628,"o":33.215,"t":"2026-10-21T14:05:00Z","v":73711,"vw":33.281119},{"c":33.315,"h":33.355,"l":33.285,"n":831,"o":33.33,"t":"2026-10-21T14:10:00Z","v":89205,"vw":33.327437},{"c":33.325,"h":33.325,"l":33.245,"n":599,"o":33.315,"t":"2026-10-21T14:15:00Z","v":50005,"vw":33.282721},{"c":33.36,"h":33.38,"l":33.28,"n":740,"o":33.315,"t":"2026-10-21T14:20:00Z","v":71750,"vw":33.31617},{"c":33.375,"h":33.43,"l":33.33,"n":520,"o":33.38,"t":"2026-10-21T14:25:00Z","v":52726,"vw":33.381087},{"c":33.41,"h":33.45,"l":33.335,"n":546,"o":33.3602,"t":"2026-10-21T14:30:00Z","v":52251,"vw":33.393707},{"c":33.4,"h":33.43,"l":33.38,"n":582,"o":33.41,"t":"2026-10-21T14:35:00Z","v":51918,"vw":33.406046},{"c":33.265,"h":33.405,"l":33.225,"n":463,"o":33.395,"t":"2026-10-21T14:40:00Z","v":37452,"vw":33.3004},{"c":33.345,"h":33.35,"l":33.25,"n":437,"o":33.27,"t":"2026-10-21T14:45:00Z","v":31899,"vw":33.309633},{"c":33.45,"h":33.45,"l":33.365,"n":533,"o":33.365,"t":"2026-10-21T14:50:00Z","v":32688,"vw":33.396352},{"c":33.485,"h":33.485,"l":33.41,"n":513,"o":33.455,"t":"2026-10-21T14:55:00Z","v":35573,"vw":33.444771},{"c":33.41,"h":33.495,"l":33.3999,"n":507,"o":33.47,"t":"2026-10-21T15:00:00Z","v":37219,"vw":33.439679},{"c":33.355,"h":33.43,"l":33.31,"n":485,"o":33.41,"t":"2026-10-21T15:05:00Z","v":28849,"vw":33.36865},{"c":33.305,"h":33.37,"l":33.285,"n":456,"o":33.36,"t":"2026-10-21T15:10:00Z","v":27659,"vw":33.321417},{"c":33.28,"h":33.305,"l":33.26,"n":528,"o":33.3,"t":"2026-10-21T15:15:00Z","v":39712,"vw":33.290356},{"c":33.27,"h":33.28,"l":33.235,"n":394,"o":33.27,"t":"2026-10-21T15:20:00Z","v":23906,"vw":33.250936},{"c":33.09,"h":33.285,"l":33.085,"n":1467,"o":33.27,"t":"2026-10-21T15:25:00Z","v":176996,"vw":33.17963},{"c":33.075,"h":33.13,"l":33.04,"n":845,"o":33.095,"t":"2026-10-21T15:30:00Z","v":98087,"vw":33.074815},{"c":33.04,"h":33.085,"l":32.99,"n":470,"o":33.08,"t":"2026-10-21T15:35:00Z","v":40631,"vw":33.035999},{"c":33.165,"h":33.17,"l":33.05,"n":352,"o":33.05,"t":"2026-10-21T15:40:00Z","v":17600,"vw":33.114166},{"c":33.18,"h":33.21,"l":33.13,"n":534,"o":33.165,"t":"2026-10-21T15:45:00Z","v":67370,"vw":33.166449},{"c":33.15,"h":33.19,"l":33.13,"n":265,"o":33.18,"t":"2026-10-21T15:50:00Z","v":25101,"vw":33.154805},{"c":33.065,"h":33.17,"l":33.055,"n":554,"o":33.16,"t":"2026-10-21T15:55:00Z","v":57412,"vw":33.090923},{"c":33.105,"h":33.105,"l":33.025,"n":593,"o":33.06,"t":"2026-10-21T16:00:00Z","v":54448,"vw":33.067211},{"c":33.12,"h":33.125,"l":33.075,"n":365,"o":33.11,"t":"2026-10-21T16:05:00Z","v":21051,"vw":33.102736},{"c":33.13,"h":33.16,"l":33.12,"n":494,"o":33.12,"t":"2026-10-21T16:10:00Z","v":45758,"vw":33.136312},{"c":33.16,"h":33.18,"l":33.11,"n":408,"o":33.125,"t":"2026-10-21T16:15:00Z","v":29360,"vw":33.139788},{"c":33.15,"h":33.17,"l":33.15,"n":310,"o":33.155,"t":"2026-10-21T16:20:00Z","v":19769,"vw":33.157545},{"c":33.155,"h":33.175,"l":33.13,"n":315,"o":33.15,"t":"2026-10-21T16:25:00Z","v":17109,"vw":33.151793},{"c":33.115,"h":33.165,"l":33.11,"n":295,"o":33.155,"t":"2026-10-21T16:30:00Z","v":19435,"vw":33.145548},{"c":32.83,"h":33.115,"l":32.8,"n":1685,"o":33.115,"t":"2026-10-21T16:35:00Z","v":215905,"vw":32.934832},{"c":32.91,"h":32.98,"l":32.8,"n":1665,"o":32.83,"t":"2026-10-21T16:40:00Z","v":197775,"vw":32.919035},{"c":32.98,"h":32.98,"l":32.87,"n":465,"o":32.92,"t":"2026-10-21T16:45:00Z","v":50321,"vw":32.905867},{"c":33.065,"h":33.08,"l":32.965,"n":405,"o":32.975,"t":"2026-10-21T16:50:00Z","v":30693,"vw":33.014394},{"c":33.03,"h":33.08,"l":33.03,"n":473,"o":33.06,"t":"2026-10-21T16:55:00Z","v":35529,"vw":33.04987},{"c":33.01,"h":33.03,"l":32.985,"n":545,"o":33.02,"t":"2026-10-21T17:00:00Z","v":34163,"vw":33.00795},{"c":32.94,"h":33.01,"l":32.91,"n":532,"o":33.005,"t":"2026-10-21T17:05:00Z","v":34516,"vw":32.956648},{"c":33.01,"h":33.01,"l":32.93,"n":418,"o":32.95,"t":"2026-10-21T17:10:00Z","v":18911,"vw":32.956257},{"c":33.01,"h":33.04,"l":32.9909,"n":384,"o":33.02,"t":"2026-10-21T17:15:00Z","v":27019,"vw":33.014658},{"c":33.11,"h":33.11,"l":32.991,"n":482,"o":33.02,"t":"2026-10-21T17:20:00Z","v":32808,"vw":33.028947},{"c":33.145,"h":33.145,"l":33.095,"n":511,"o":33.105,"t":"2026-10-21T17:25:00Z","v":48457,"vw":33.121052},{"c":33.18,"h":33.18,"l":33.135,"n":423,"o":33.14,"t":"2026-10-21T17:30:00Z","v":27497,"vw":33.156644},{"c":33.19,"h":33.21,"l":33.18,"n":376,"o":33.18,"t":"2026-10-21T17:35:00Z","v":30698,"vw":33.195687},{"c":33.1731,"h":33.195,"l":33.155,"n":356,"o":33.19,"t":"2026-10-21T17:40:00Z","v":20858,"vw":33.174071},{"c":33.115,"h":33.17,"l":33.105,"n":373,"o":33.17,"t":"2026-10-21T17:45:00Z","v":24346,"vw":33.132179},{"c":33.11,"h":33.13,"l":33.075,"n":469,"o":33.115,"t":"2026-10-21T17:50:00Z","v":28824,"vw":33.106673},{"c":33.21,"h":33.215,"l":33.12,"n":392,"o":33.12,"t":"2026-10-21T17:55:00Z","v":37414,"vw":33.178097},{"c":33.2,"h":33.23,"l":33.185,"n":344,"o":33.205,"t":"2026-10-21T18:00:00Z","v":14772,"vw":33.204572},{"c":33.2,"h":33.225,"l":33.185,"n":308,"o":33.205,"t":"2026-10-21T18:05:00Z","v":20037,"vw":33.206731},{"c":33.212,"h":33.22,"l":33.19,"n":300,"o":33.2041,"t":"2026-10-21T18:10:00Z","v":15642,"vw":33.205365},{"c":33.2,"h":33.2175,"l":33.175,"n":355,"o":33.2175,"t":"2026-10-21T18:15:00Z","v":26970,"vw":33.195105},{"c":33.115,"h":33.195,"l":33.115,"n":376,"o":33.195,"t":"2026-10-21T18:20:00Z","v":29261,"vw":33.154814},{"c":33.095,"h":33.145,"l":33.075,"n":415,"o":33.115,"t":"2026-10-21T18:25:00Z","v":31330,"vw":33.114048},{"c":33.125,"h":33.14,"l":33.085,"n":304,"o":33.09,"t":"2026-10-21T18:30:00Z","v":32217,"vw":33.118312},{"c":33.1,"h":33.14,"l":33.095,"n":343,"o":33.12,"t":"2026-10-21T18:35:00Z","v":30053,"vw":33.123169},{"c":33.12,"h":33.13,"l":33.09,"n":313,"o":33.1,"t":"2026-10-21T18:40:00Z","v":29665,"vw":33.113253},{"c":33.195,"h":33.2,"l":33.095,"n":1031,"o":33.115,"t":"2026-10-21T18:45:00Z","v":117529,"vw":33.142201},{"c":33.255,"h":33.265,"l":33.19,"n":754,"o":33.19,"t":"2026-10-21T18:50:00Z","v":107808,"vw":33.223172},{"c":33.28,"h":33.305,"l":33.24,"n":512,"o":33.25,"t":"2026-10-21T18:55:00Z","v":53448,"vw":33.278346},{"c":33.295,"h":33.32,"l":33.255,"n":691,"o":33.265,"t":"2026-10-21T19:00:00Z","v":79792,"vw":33.287718},{"c":33.425,"h":33.43,"l":33.29,"n":1037,"o":33.295,"t":"2026-10-21T19:05:00Z","v":151584,"vw":33.348155},{"c":33.335,"h":33.425,"l":33.32,"n":753,"o":33.425,"t":"2026-10-21T19:10:00Z","v":75630,"vw":33.352541},{"c":33.265,"h":33.345,"l":33.245,"n":646,"o":33.335,"t":"2026-10-21T19:15:00Z","v":60172,"vw":33.313287},{"c":33.185,"h":33.285,"l":33.18,"n":638,"o":33.28,"t":"2026-10-21T19:20:00Z","v":53625,"vw":33.226182},{"c":33.085,"h":33.19,"l":33.06,"n":757,"o":33.185,"t":"2026-10-21T19:25:00Z","v":66979,"vw":33.111879},{"c":33.085,"h":33.09,"l":32.985,"n":627,"o":33.08,"t":"2026-10-21T19:30:00Z","v":67560,"vw":33.052937},{"c":33.145,"h":33.155,"l":33.075,"n":524,"o":33.085,"t":"2026-10-21T19:35:00Z","v":44142,"vw":33.115385},{"c":33.125,"h":33.155,"l":33.09,"n":598,"o":33.145,"t":"2026-10-21T19:40:00Z","v":54718,"vw":33.126619},{"c":33.145,"h":33.16,"l":33.11,"n":542,"o":33.12,"t":"2026-10-21T19:45:00Z","v":53272,"vw":33.138553},{"c":33.135,"h":33.14,"l":33.085,"n":793,"o":33.14,"t":"2026-10-21T19:50:00Z","v":79014,"vw":33.121563},{"c":33.12,"h":33.14,"l":33.09,"n":2965,"o":33.135,"t":"2026-10-21T19:55:00Z","v":474121,"vw":33.113456},{"c":33.13,"h":33.13,"l":33.12,"n":29,"o":33.12,"t":"2026-10-21T20:00:00Z","v":230758,"vw":33.129893},{"c":33.05,"h":33.19,"l":33.04,"n":13,"o":33.19,"t":"2026-10-21T20:05:00Z","v":2100,"vw":33.101291},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-21T20:40:00Z","v":300,"vw":33.15},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-21T21:15:00Z","v":100,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-21T21:35:00Z","v":100,"vw":33.15},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-21T21:40:00Z","v":1000,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-21T22:05:00Z","v":1000,"vw":33},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T23:25:00Z","v":300,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T23:35:00Z","v":100,"vw":33.52},{"c":33.65,"h":33.65,"l":33.65,"n":7,"o":33.65,"t":"2026-10-22T08:00:00Z","v":899,"vw":33.65},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-22T08:05:00Z","v":200,"vw":33.61},{"c":33.57,"h":33.57,"l":33.57,"n":19,"o":33.57,"t":"2026-10-22T08:15:00Z","v":278,"vw":33.57},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-22T08:35:00Z","v":268,"vw":33.66},{"c":33.57,"h":33.6,"l":33.57,"n":2,"o":33.6,"t":"2026-10-22T09:10:00Z","v":922,"vw":33.589523},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T09:40:00Z","v":440,"vw":33.8},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-22T09:55:00Z","v":400,"vw":33.51},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-22T11:00:00Z","v":600,"vw":33.65},{"c":33.8642,"h":33.8642,"l":33.8642,"n":1,"o":33.8642,"t":"2026-10-22T11:05:00Z","v":300,"vw":33.8642},{"c":33.3,"h":33.4604,"l":33.3,"n":3,"o":33.4604,"t":"2026-10-22T11:30:00Z","v":300,"vw":33.3768},{"c":33.4971,"h":33.4971,"l":33.4971,"n":1,"o":33.4971,"t":"2026-10-22T11:35:00Z","v":100,"vw":33.4971},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-22T12:30:00Z","v":2100,"vw":33.52},{"c":33.52,"h":33.52,"l":33.49,"n":7,"o":33.49,"t":"2026-10-22T12:55:00Z","v":1568,"vw":33.512403},{"c":33.27,"h":33.6,"l":33.2,"n":490,"o":33.5,"t":"2026-10-22T13:30:00Z","v":81476,"vw":33.409143},{"c":33.055,"h":33.32,"l":33.03,"n":394,"o":33.27,"t":"2026-10-22T13:35:00Z","v":59992,"vw":33.22579},{"c":33,"h":33.14,"l":32.965,"n":481,"o":33.03,"t":"2026-10-22T13:40:00Z","v":83829,"vw":33.053124},{"c":32.85,"h":33,"l":32.83,"n":496,"o":33,"t":"2026-10-22T13:45:00Z","v":79928,"vw":32.894766},{"c":32.73,"h":32.88,"l":32.73,"n":475,"o":32.84,"t":"2026-10-22T13:50:00Z","v":44015,"vw":32.820697},{"c":32.725,"h":32.79,"l":32.7,"n":443,"o":32.73,"t":"2026-10-22T13:55:00Z","v":64235,"vw":32.75033},{"c":32.66,"h":32.735,"l":32.635,"n":613,"o":32.73,"t":"2026-10-22T14:00:00Z","v":79353,"vw":32.679335},{"c":32.44,"h":32.64,"l":32.44,"n":505,"o":32.635,"t":"2026-10-22T14:05:00Z","v":67120,"vw":32.56698},{"c":32.43,"h":32.48,"l":32.35,"n":1096,"o":32.43,"t":"2026-10-22T14:10:00Z","v":153615,"vw":32.422549},{"c":32.4,"h":32.485,"l":32.33,"n":763,"o":32.435,"t":"2026-10-22T14:15:00Z","v":86060,"vw":32.424427},{"c":32.19,"h":32.39,"l":32.155,"n":831,"o":32.39,"t":"2026-10-22T14:20:00Z","v":105936,"vw":32.290749},{"c":32.13,"h":32.23,"l":32.095,"n":604,"o":32.2,"t":"2026-10-22T14:25:00Z","v":75473,"vw":32.149644},{"c":32.065,"h":32.125,"l":31.965,"n":817,"o":32.12,"t":"2026-10-22T14:30:00Z","v":92289,"vw":32.033563},{"c":31.98,"h":32.1,"l":31.965,"n":762,"o":32.08,"t":"2026-10-22T14:35:00Z","v":90594,"vw":32.019886},{"c":31.995,"h":32.045,"l":31.91,"n":1262,"o":31.98,"t":"2026-10-22T14:40:00Z","v":236570,"vw":31.969952},{"c":32.01,"h":32.015,"l":31.9,"n":1312,"o":31.995,"t":"2026-10-22T14:45:00Z","v":197324,"vw":31.981799},{"c":32.03,"h":32.095,"l":31.97,"n":860,"o":32.01,"t":"2026-10-22T14:50:00Z","v":82149,"vw":32.029902},{"c":32.075,"h":32.115,"l":31.965,"n":832,"o":32.03,"t":"2026-10-22T14:55:00Z","v":88863,"vw":32.036605},{"c":32.205,"h":32.23,"l":32.04,"n":852,"o":32.075,"t":"2026-10-22T15:00:00Z","v":103404,"vw":32.127473},{"c":32.18,"h":32.23,"l":32.165,"n":764,"o":32.2,"t":"2026-10-22T15:05:00Z","v":62563,"vw":32.199346},{"c":32.07,"h":32.165,"l":32.07,"n":853,"o":32.165,"t":"2026-10-22T15:10:00Z","v":90455,"vw":32.125503},{"c":32.06,"h":32.075,"l":31.94,"n":1115,"o":32.075,"t":"2026-10-22T15:15:00Z","v":118607,"vw":32.005737},{"c":31.97,"h":32.08,"l":31.97,"n":662,"o":32.045,"t":"2026-10-22T15:20:00Z","v":71562,"vw":32.02171},{"c":31.945,"h":31.98,"l":31.905,"n":895,"o":31.97,"t":"2026-10-22T15:25:00Z","v":95526,"vw":31.944912},{"c":31.865,"h":31.94,"l":31.85,"n":966,"o":31.94,"t":"2026-10-22T15:30:00Z","v":125056,"vw":31.879552},{"c":31.885,"h":31.92,"l":31.85,"n":755,"o":31.86,"t":"2026-10-22T15:35:00Z","v":92215,"vw":31.881655},{"c":32.02,"h":32.02,"l":31.865,"n":1718,"o":31.875,"t":"2026-10-22T15:40:00Z","v":290320,"vw":31.937274},{"c":31.985,"h":32.035,"l":31.94,"n":676,"o":32.015,"t":"2026-10-22T15:45:00Z","v":80172,"vw":31.985199},{"c":32.005,"h":32.065,"l":31.985,"n":660,"o":31.985,"t":"2026-10-22T15:50:00Z","v":68708,"vw":32.021129},{"c":31.975,"h":32.055,"l":31.97,"n":593,"o":32,"t":"2026-10-22T15:55:00Z","v":80280,"vw":32.016907},{"c":32.04,"h":32.09,"l":31.95,"n":1038,"o":31.975,"t":"2026-10-22T16:00:00Z","v":167909,"vw":32.035147},{"c":32.055,"h":32.075,"l":31.995,"n":489,"o":32.04,"t":"2026-10-22T16:05:00Z","v":50762,"vw":32.033158},{"c":32.09,"h":32.09,"l":32.03,"n":432,"o":32.065,"t":"2026-10-22T16:10:00Z","v":38261,"vw":32.063945},{"c":32.145,"h":32.18,"l":32.08,"n":350,"o":32.1,"t":"2026-10-22T16:15:00Z","v":67468,"vw":32.13838},{"c":32.17,"h":32.175,"l":32.13,"n":402,"o":32.15,"t":"2026-10-22T16:20:00Z","v":30593,"vw":32.151246},{"c":32.17,"h":32.2,"l":32.145,"n":384,"o":32.175,"t":"2026-10-22T16:25:00Z","v":36931,"vw":32.171172},{"c":32.16,"h":32.185,"l":32.145,"n":445,"o":32.165,"t":"2026-10-22T16:30:00Z","v":46761,"vw":32.166965},{"c":32.145,"h":32.155,"l":32.105,"n":405,"o":32.15,"t":"2026-10-22T16:35:00Z","v":68685,"vw":32.134302},{"c":32.25,"h":32.26,"l":32.145,"n":347,"o":32.15,"t":"2026-10-22T16:40:00Z","v":36035,"vw":32.207008},{"c":32.2589,"h":32.275,"l":32.195,"n":559,"o":32.25,"t":"2026-10-22T16:45:00Z","v":58176,"vw":32.245184},{"c":32.33,"h":32.365,"l":32.25,"n":404,"o":32.255,"t":"2026-10-22T16:50:00Z","v":42256,"vw":32.309557},{"c":32.37,"h":32.405,"l":32.33,"n":453,"o":32.33,"t":"2026-10-22T16:55:00Z","v":38652,"vw":32.371168},{"c":32.36,"h":32.405,"l":32.34,"n":431,"o":32.36,"t":"2026-10-22T17:00:00Z","v":36190,"vw":32.355572},{"c":32.35,"h":32.415,"l":32.335,"n":314,"o":32.365,"t":"2026-10-22T17:05:00Z","v":30309,"vw":32.391234},{"c":32.38,"h":32.405,"l":32.33,"n":439,"o":32.345,"t":"2026-10-22T17:10:00Z","v":47143,"vw":32.372745},{"c":32.36,"h":32.38,"l":32.335,"n":522,"o":32.38,"t":"2026-10-22T17:15:00Z","v":45021,"vw":32.354762},{"c":32.365,"h":32.39,"l":32.35,"n":403,"o":32.365,"t":"2026-10-22T17:20:00Z","v":33725,"vw":32.372898},{"c":32.425,"h":32.44,"l":32.355,"n":502,"o":32.37,"t":"2026-10-22T17:25:00Z","v":40703,"vw":32.384258},{"c":32.485,"h":32.49,"l":32.41,"n":305,"o":32.42,"t":"2026-10-22T17:30:00Z","v":24817,"vw":32.445993},{"c":32.405,"h":32.4899,"l":32.4,"n":362,"o":32.48,"t":"2026-10-22T17:35:00Z","v":38729,"vw":32.446641},{"c":32.455,"h":32.46,"l":32.4,"n":312,"o":32.405,"t":"2026-10-22T17:40:00Z","v":34523,"vw":32.418379},{"c":32.47,"h":32.49,"l":32.45,"n":420,"o":32.455,"t":"2026-10-22T17:45:00Z","v":44681,"vw":32.467068},{"c":32.52,"h":32.52,"l":32.47,"n":463,"o":32.47,"t":"2026-10-22T17:50:00Z","v":41379,"vw":32.488448},{"c":32.52,"h":32.555,"l":32.5123,"n":512,"o":32.535,"t":"2026-10-22T17:55:00Z","v":91820,"vw":32.529759},{"c":32.455,"h":32.52,"l":32.435,"n":587,"o":32.52,"t":"2026-10-22T18:00:00Z","v":70072,"vw":32.476673},{"c":32.515,"h":32.52,"l":32.455,"n":512,"o":32.46,"t":"2026-10-22T18:05:00Z","v":63950,"vw":32.496754},{"c":32.395,"h":32.51,"l":32.395,"n":513,"o":32.51,"t":"2026-10-22T18:10:00Z","v":63104,"vw":32.464524},{"c":32.36,"h":32.4,"l":32.355,"n":740,"o":32.395,"t":"2026-10-22T18:15:00Z","v":127900,"vw":32.374143},{"c":32.38,"h":32.39,"l":32.33,"n":745,"o":32.365,"t":"2026-10-22T18:20:00Z","v":100978,"vw":32.350016},{"c":32.38,"h":32.4,"l":32.365,"n":454,"o":32.385,"t":"2026-10-22T18:25:00Z","v":49345,"vw":32.382345},{"c":32.355,"h":32.38,"l":32.325,"n":480,"o":32.38,"t":"2026-10-22T18:30:00Z","v":49403,"vw":32.352531},{"c":32.335,"h":32.355,"l":32.295,"n":447,"o":32.35,"t":"2026-10-22T18:35:00Z","v":53723,"vw":32.321437},{"c":32.385,"h":32.3899,"l":32.29,"n":314,"o":32.335,"t":"2026-10-22T18:40:00Z","v":32708,"vw":32.324957},{"c":32.37,"h":32.395,"l":32.355,"n":450,"o":32.385,"t":"2026-10-22T18:45:00Z","v":40400,"vw":32.380367},{"c":32.395,"h":32.395,"l":32.36,"n":339,"o":32.385,"t":"2026-10-22T18:50:00Z","v":43188,"vw":32.380335},{"c":32.385,"h":32.41,"l":32.37,"n":359,"o":32.39,"t":"2026-10-22T18:55:00Z","v":36439,"vw":32.390662},{"c":32.24,"h":32.385,"l":32.23,"n":591,"o":32.385,"t":"2026-10-22T19:00:00Z","v":72990,"vw":32.263347},{"c":32.195,"h":32.255,"l":32.13,"n":506,"o":32.245,"t":"2026-10-22T19:05:00Z","v":57660,"vw":32.188325},{"c":32.22,"h":32.275,"l":32.19,"n":469,"o":32.195,"t":"2026-10-22T19:10:00Z","v":49781,"vw":32.241614},{"c":32.165,"h":32.205,"l":32.135,"n":640,"o":32.205,"t":"2026-10-22T19:15:00Z","v":99732,"vw":32.162229},{"c":32.26,"h":32.265,"l":32.155,"n":606,"o":32.165,"t":"2026-10-22T19:20:00Z","v":154711,"vw":32.21827},{"c":32.24,"h":32.275,"l":32.215,"n":411,"o":32.26,"t":"2026-10-22T19:25:00Z","v":41982,"vw":32.241289},{"c":32.205,"h":32.255,"l":32.205,"n":505,"o":32.23,"t":"2026-10-22T19:30:00Z","v":61480,"vw":32.226221},{"c":32.105,"h":32.225,"l":32.1,"n":822,"o":32.205,"t":"2026-10-22T19:35:00Z","v":264346,"vw":32.172934},{"c":32.13,"h":32.14,"l":32.08,"n":1039,"o":32.1,"t":"2026-10-22T19:40:00Z","v":132534,"vw":32.11825},{"c":32.19,"h":32.205,"l":32.105,"n":908,"o":32.13,"t":"2026-10-22T19:45:00Z","v":135315,"vw":32.167854},{"c":32.115,"h":32.19,"l":32.11,"n":1135,"o":32.19,"t":"2026-10-22T19:50:00Z","v":199398,"vw":32.152858},{"c":32.01,"h":32.155,"l":32.01,"n":4368,"o":32.12,"t":"2026-10-22T19:55:00Z","v":814700,"vw":32.063471},{"c":32.01,"h":32.01,"l":32.01,"n":22,"o":32.01,"t":"2026-10-22T20:00:00Z","v":322528,"vw":32.01},{"c":32.1498,"h":32.1498,"l":32.1498,"n":1,"o":32.1498,"t":"2026-10-22T20:55:00Z","v":100,"vw":32.1498},{"c":32.0486,"h":32.0486,"l":32.0486,"n":1,"o":32.0486,"t":"2026-10-22T21:10:00Z","v":200,"vw":32.0486},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-22T22:50:00Z","v":800,"vw":32.1},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-22T23:00:00Z","v":200,"vw":32.06}],"history":[{"c":16.91,"h":17.18,"l":16.815,"n":22136,"o":17.11,"t":"2024-10-21T04:00:00Z","v":4666237,"vw":16.924064},{"c":16.96,"h":17.03,"l":16.76,"n":25407,"o":16.98,"t":"2024-10-22T04:00:00Z","v":7103179,"vw":16.956606},{"c":16.7,"h":16.98,"l":16.61,"n":19139,"o":16.95,"t":"2024-10-23T04:00:00Z","v":5437422,"vw":16.720468},{"c":16.74,"h":16.9,"l":16.504,"n":23736,"o":16.81,"t":"2024-10-24T04:00:00Z","v":7068352,"vw":16.628753},{"c":16.9,"h":16.97,"l":16.784,"n":17992,"o":16.85,"t":"2024-10-25T04:00:00Z","v":4461980,"vw":16.89618},{"c":16.67,"h":16.69,"l":16.24,"n":26750,"o":16.32,"t":"2024-10-28T04:00:00Z","v":6184553,"vw":16.561802},{"c":16.48,"h":16.7301,"l":16.36,"n":24330,"o":16.69,"t":"2024-10-29T04:00:00Z","v":6119986,"vw":16.489805},{"c":16.67,"h":16.755,"l":16.41,"n":30506,"o":16.61,"t":"2024-10-30T04:00:00Z","v":10022023,"vw":16.657046},{"c":16.07,"h":16.36,"l":15.72,"n":63789,"o":16.32,"t":"2024-10-31T04:00:00Z","v":19199696,"vw":15.980933},{"c":15.67,"h":16.3,"l":15.6332,"n":35028,"o":16.18,"t":"2024-11-01T04:00:00Z","v":8905917,"vw":15.862159},{"c":16.21,"h":16.295,"l":15.87,"n":31416,"o":15.97,"t":"2024-11-04T05:00:00Z","v":9120097,"vw":16.182512},{"c":16.13,"h":16.3,"l":16,"n":26852,"o":16.3,"t":"2024-11-05T05:00:00Z","v":6035146,"vw":16.124385},{"c":16.18,"h":16.36,"l":15.98,"n":36940,"o":16.07,"t":"2024-11-06T05:00:00Z","v":9662472,"vw":16.190511},{"c":16.34,"h":16.42,"l":16.11,"n":22774,"o":16.36,"t":"2024-11-07T05:00:00Z","v":5040161,"vw":16.306797},{"c":16.11,"h":16.2114,"l":16.015,"n":22182,"o":16.18,"t":"2024-11-08T05:00:00Z","v":5628514,"vw":16.102422},{"c":16.03,"h":16.27,"l":15.97,"n":21009,"o":16.095,"t":"2024-11-11T05:00:00Z","v":7723488,"vw":16.082628},{"c":15.74,"h":16.06,"l":15.65,"n":33090,"o":16.04,"t":"2024-11-12T05:00:00Z","v":9200859,"vw":15.755187},{"c":15.59,"h":15.87,"l":15.27,"n":33834,"o":15.72,"t":"2024-11-13T05:00:00Z","v":11158300,"vw":15.505552},{"c":15.84,"h":15.99,"l":15.71,"n":38265,"o":15.78,"t":"2024-11-14T05:00:00Z","v":13902855,"vw":15.883754},{"c":15.62,"h":15.97,"l":15.565,"n":24795,"o":15.84,"t":"2024-11-15T05:00:00Z","v":6658869,"vw":15.701291},{"c":15.98,"h":16.02,"l":15.68,"n":26407,"o":15.78,"t":"2024-11-18T05:00:00Z","v":7143724,"vw":15.923291},{"c":16.05,"h":16.115,"l":15.715,"n":21307,"o":15.8,"t":"2024-11-19T05:00:00Z","v":6517634,"vw":16.006287},{"c":16.16,"h":16.26,"l":15.97,"n":24614,"o":16.04,"t":"2024-11-20T05:00:00Z","v":10817648,"vw":16.120174},{"c":16.2,"h":16.47,"l":16.19,"n":24575,"o":16.29,"t":"2024-11-21T05:00:00Z","v":9882644,"vw":16.297306},{"c":16.19,"h":16.26,"l":16.06,"n":29360,"o":16.16,"t":"2024-11-22T05:00:00Z","v":10133579,"vw":16.201278},{"c":15.84,"h":16.28,"l":15.75,"n":24190,"o":16.22,"t":"2024-11-25T05:00:00Z","v":9654648,"vw":15.943402},{"c":15.48,"h":15.8,"l":15.31,"n":34723,"o":15.79,"t":"2024-11-26T05:00:00Z","v":13823450,"vw":15.507957},{"c":15.71,"h":15.8,"l":15.47,"n":22372,"o":15.47,"t":"2024-11-27T05:00:00Z","v":7370294,"vw":15.677495},{"c":15.77,"h":15.85,"l":15.71,"n":11821,"o":15.74,"t":"2024-11-29T05:00:00Z","v":3989268,"vw":15.79167},{"c":15.74,"h":15.91,"l":15.56,"n":26114,"o":15.86,"t":"2024-12-02T05:00:00Z","v":6991169,"vw":15.719063},{"c":15.9,"h":15.98,"l":15.755,"n":24425,"o":15.85,"t":"2024-12-03T05:00:00Z","v":6827917,"vw":15.883184},{"c":15.5,"h":15.98,"l":15.42,"n":21450,"o":15.93,"t":"2024-12-04T05:00:00Z","v":6311466,"vw":15.552403},{"c":15.64,"h":15.74,"l":15.5,"n":15197,"o":15.5,"t":"2024-12-05T05:00:00Z","v":3799260,"vw":15.640311},{"c":15.02,"h":15.51,"l":14.95,"n":22960,"o":15.5,"t":"2024-12-06T05:00:00Z","v":6832867,"vw":15.059345},{"c":15.19,"h":15.51,"l":15.18,"n":20411,"o":15.28,"t":"2024-12-09T05:00:00Z","v":6191991,"vw":15.328469},{"c":15.12,"h":15.33,"l":15.1,"n":26036,"o":15.25,"t":"2024-12-10T05:00:00Z","v":6652401,"vw":15.201492},{"c":15.32,"h":15.34,"l":15.08,"n":23555,"o":15.21,"t":"2024-12-11T05:00:00Z","v":5369033,"vw":15.218883},{"c":15.11,"h":15.27,"l":15.07,"n":23883,"o":15.21,"t":"2024-12-12T05:00:00Z","v":7319443,"vw":15.147349},{"c":15.25,"h":16.6212,"l":14.945,"n":30468,"o":15.06,"t":"2024-12-13T05:00:00Z","v":10866331,"vw":15.22108},{"c":14.86,"h":15.175,"l":14.82,"n":29314,"o":15.14,"t":"2024-12-16T05:00:00Z","v":13396047,"vw":14.947049},{"c":14.77,"h":14.8,"l":14.55,"n":29738,"o":14.71,"t":"2024-12-17T05:00:00Z","v":8352291,"vw":14.700951},{"c":14.48,"h":14.88,"l":14.44,"n":31708,"o":14.79,"t":"2024-12-18T05:00:00Z","v":8411083,"vw":14.690712},{"c":14.35,"h":14.76,"l":14.3214,"n":33402,"o":14.71,"t":"2024-12-19T05:00:00Z","v":7858743,"vw":14.44698},{"c":14.42,"h":14.62,"l":14.2,"n":29503,"o":14.25,"t":"2024-12-20T05:00:00Z","v":7110949,"vw":14.48725},{"c":14.66,"h":14.72,"l":14.245,"n":21753,"o":14.37,"t":"2024-12-23T05:00:00Z","v":6820127,"vw":14.575769},{"c":14.71,"h":14.76,"l":14.51,"n":9169,"o":14.7,"t":"2024-12-24T05:00:00Z","v":2546941,"vw":14.684292},{"c":14.69,"h":14.8,"l":14.61,"n":12402,"o":14.73,"t":"2024-12-26T05:00:00Z","v":2590703,"vw":14.72234},{"c":14.64,"h":14.82,"l":14.55,"n":26606,"o":14.73,"t":"2024-12-27T05:00:00Z","v":6645248,"vw":14.652599},{"c":14.83,"h":14.955,"l":14.5996,"n":23193,"o":14.67,"t":"2024-12-30T05:00:00Z","v":6000981,"vw":14.833954},{"c":15.15,"h":15.2,"l":14.8499,"n":23987,"o":14.88,"t":"2024-12-31T05:00:00Z","v":6803210,"vw":15.102861},{"c":15.31,"h":15.48,"l":15.165,"n":23978,"o":15.31,"t":"2025-01-02T05:00:00Z","v":5732934,"vw":15.318509},{"c":15.34,"h":15.435,"l":15.16,"n":23899,"o":15.42,"t":"2025-01-03T05:00:00Z","v":7891601,"vw":15.289111},{"c":15.45,"h":15.89,"l":15.415,"n":29096,"o":15.55,"t":"2025-01-06T05:00:00Z","v":8514839,"vw":15.608338},{"c":15.59,"h":15.68,"l":15.32,"n":31426,"o":15.59,"t":"2025-01-07T05:00:00Z","v":8365736,"vw":15.577993},{"c":15.34,"h":15.515,"l":15.14,"n":38217,"o":15.46,"t":"2025-01-08T05:00:00Z","v":10189888,"vw":15.280713},{"c":15.4,"h":15.95,"l":15.4,"n":45244,"o":15.72,"t":"2025-01-10T05:00:00Z","v":11760979,"vw":15.544875},{"c":15.28,"h":15.7,"l":15.23,"n":46816,"o":15.45,"t":"2025-01-13T05:00:00Z","v":12555704,"vw":15.420298},{"c":14.91,"h":15.26,"l":14.785,"n":52909,"o":15.18,"t":"2025-01-14T05:00:00Z","v":13480742,"vw":14.913615},{"c":15.12,"h":15.19,"l":14.995,"n":39387,"o":15,"t":"2025-01-15T05:00:00Z","v":11096965,"vw":15.108679},{"c":14.84,"h":15,"l":14.59,"n":44819,"o":15,"t":"2025-01-16T05:00:00Z","v":10784716,"vw":14.787845},{"c":15.06,"h":15.115,"l":14.71,"n":28316,"o":14.77,"t":"2025-01-17T05:00:00Z","v":8959790,"vw":14.948017},{"c":14.99,"h":15.1399,"l":14.7,"n":38422,"o":15.03,"t":"2025-01-21T05:00:00Z","v":11213118,"vw":14.982605},{"c":14.97,"h":15.26,"l":14.84,"n":27961,"o":15,"t":"2025-01-22T05:00:00Z","v":7829905,"vw":15.06457},{"c":15.01,"h":15.265,"l":14.92,"n":27368,"o":15.09,"t":"2025-01-23T05:00:00Z","v":10654987,"vw":15.064994},{"c":14.81,"h":15.1,"l":14.71,"n":38147,"o":15.1,"t":"2025-01-24T05:00:00Z","v":11033035,"vw":14.812691},{"c":14.75,"h":14.9252,"l":14.435,"n":30729,"o":14.7,"t":"2025-01-27T05:00:00Z","v":9665112,"vw":14.708903},{"c":14.59,"h":14.86,"l":14.36,"n":34599,"o":14.84,"t":"2025-01-28T05:00:00Z","v":14195233,"vw":14.526621},{"c":14.97,"h":14.98,"l":14.47,"n":37827,"o":14.5,"t":"2025-01-29T05:00:00Z","v":14405548,"vw":14.767964},{"c":14.9,"h":15.1,"l":14.52,"n":38338,"o":15.08,"t":"2025-01-30T05:00:00Z","v":14599673,"vw":14.915637},{"c":14.47,"h":14.98,"l":14.34,"n":39745,"o":14.92,"t":"2025-01-31T05:00:00Z","v":16463320,"vw":14.735936},{"c":14.11,"h":14.325,"l":13.76,"n":52950,"o":14.05,"t":"2025-02-03T05:00:00Z","v":14563155,"vw":14.112671},{"c":14.98,"h":15.04,"l":14.08,"n":34943,"o":14.18,"t":"2025-02-04T05:00:00Z","v":12829910,"vw":14.846253},{"c":15.06,"h":15.19,"l":14.88,"n":32567,"o":14.95,"t":"2025-02-05T05:00:00Z","v":11124799,"vw":15.086355},{"c":14.73,"h":15.26,"l":14.515,"n":35065,"o":15.18,"t":"2025-02-06T05:00:00Z","v":11249597,"vw":14.789421},{"c":14.8,"h":14.975,"l":14.66,"n":24220,"o":14.84,"t":"2025-02-07T05:00:00Z","v":7475125,"vw":14.855038},{"c":15.2,"h":15.33,"l":14.945,"n":33272,"o":15,"t":"2025-02-10T05:00:00Z","v":12004155,"vw":15.185142},{"c":15.5,"h":15.6188,"l":15.24,"n":30061,"o":15.26,"t":"2025-02-11T05:00:00Z","v":7638052,"vw":15.498043},{"c":15.2,"h":15.67,"l":15.03,"n":30764,"o":15.33,"t":"2025-02-12T05:00:00Z","v":9015022,"vw":15.316233},{"c":15.37,"h":15.43,"l":15.145,"n":18268,"o":15.15,"t":"2025-02-13T05:00:00Z","v":5598340,"vw":15.334345},{"c":15.31,"h":15.58,"l":15.235,"n":21308,"o":15.51,"t":"2025-02-14T05:00:00Z","v":7263738,"vw":15.354224},{"c":15.46,"h":15.55,"l":15.26,"n":29981,"o":15.34,"t":"2025-02-18T05:00:00Z","v":10982347,"vw":15.466689},{"c":15.63,"h":15.7,"l":15.44,"n":42171,"o":15.5,"t":"2025-02-19T05:00:00Z","v":11461281,"vw":15.585684},{"c":15.29,"h":15.39,"l":14.81,"n":57174,"o":15.03,"t":"2025-02-20T05:00:00Z","v":12463947,"vw":15.103788},{"c":14.59,"h":15.115,"l":14.53,"n":45706,"o":15.11,"t":"2025-02-21T05:00:00Z","v":13405283,"vw":14.690493},{"c":14.4,"h":14.75,"l":14.39,"n":35122,"o":14.63,"t":"2025-02-24T05:00:00Z","v":12858843,"vw":14.564323},{"c":14.06,"h":14.44,"l":13.86,"n":38082,"o":14.4,"t":"2025-02-25T05:00:00Z","v":10151401,"vw":14.038611},{"c":13.92,"h":14.14,"l":13.87,"n":32238,"o":14.13,"t":"2025-02-26T05:00:00Z","v":12050771,"vw":13.980821},{"c":13.75,"h":14.06,"l":13.73,"n":38012,"o":13.96,"t":"2025-02-27T05:00:00Z","v":13838645,"vw":13.885327},{"c":13.84,"h":13.86,"l":13.49,"n":36057,"o":13.67,"t":"2025-02-28T05:00:00Z","v":11945909,"vw":13.740637},{"c":12.71,"h":13.985,"l":12.575,"n":56227,"o":13.93,"t":"2025-03-03T05:00:00Z","v":16179031,"vw":13.075826},{"c":12.24,"h":12.51,"l":12.075,"n":77929,"o":12.5,"t":"2025-03-04T05:00:00Z","v":19559471,"vw":12.286008},{"c":12.36,"h":12.427,"l":12.11,"n":57304,"o":12.23,"t":"2025-03-05T05:00:00Z","v":18163980,"vw":12.317072},{"c":12.68,"h":12.82,"l":12.145,"n":50014,"o":12.28,"t":"2025-03-06T05:00:00Z","v":14195631,"vw":12.552746},{"c":12.74,"h":13.19,"l":12.68,"n":52027,"o":12.79,"t":"2025-03-07T05:00:00Z","v":14820359,"vw":12.864279},{"c":12.48,"h":12.74,"l":12.29,"n":54102,"o":12.7,"t":"2025-03-10T04:00:00Z","v":14711171,"vw":12.4952},{"c":12.95,"h":13.0099,"l":12.445,"n":50118,"o":12.56,"t":"2025-03-11T04:00:00Z","v":15564685,"vw":12.815753},{"c":13.22,"h":13.3,"l":12.96,"n":34497,"o":12.96,"t":"2025-03-12T04:00:00Z","v":9277889,"vw":13.198958},{"c":13.07,"h":13.365,"l":12.9,"n":28619,"o":13.23,"t":"2025-03-13T04:00:00Z","v":19106230,"vw":13.113803},{"c":13.49,"h":13.5,"l":12.96,"n":26301,"o":13.06,"t":"2025-03-14T04:00:00Z","v":9140020,"vw":13.370179},{"c":13.61,"h":13.76,"l":13.5,"n":36474,"o":13.5,"t":"2025-03-17T04:00:00Z","v":8838004,"vw":13.660496},{"c":13.61,"h":13.74,"l":13.5,"n":19145,"o":13.74,"t":"2025-03-18T04:00:00Z","v":5070892,"vw":13.612392},{"c":13.89,"h":13.99,"l":13.59,"n":29565,"o":13.61,"t":"2025-03-19T04:00:00Z","v":8217664,"vw":13.878402},{"c":14.03,"h":14.17,"l":13.65,"n":37648,"o":13.76,"t":"2025-03-20T04:00:00Z","v":10225808,"vw":14.03548},{"c":14.13,"h":14.17,"l":13.93,"n":36515,"o":13.93,"t":"2025-03-21T04:00:00Z","v":11163647,"vw":14.070281},{"c":14.3,"h":14.47,"l":14.2,"n":38082,"o":14.22,"t":"2025-03-24T04:00:00Z","v":8902461,"vw":14.324439},{"c":14.36,"h":14.57,"l":14.26,"n":25369,"o":14.4,"t":"2025-03-25T04:00:00Z","v":7197152,"vw":14.361777},{"c":14.24,"h":14.5556,"l":14.2,"n":25418,"o":14.5,"t":"2025-03-26T04:00:00Z","v":7799314,"vw":14.337513},{"c":14.09,"h":14.2751,"l":13.96,"n":23552,"o":14.14,"t":"2025-03-27T04:00:00Z","v":7521458,"vw":14.137652},{"c":13.78,"h":14.09,"l":13.76,"n":29956,"o":14.02,"t":"2025-03-28T04:00:00Z","v":7950081,"vw":13.887168},{"c":13.91,"h":14.08,"l":13.58,"n":23754,"o":13.6,"t":"2025-03-31T04:00:00Z","v":7430067,"vw":13.951032},{"c":14,"h":14.02,"l":13.75,"n":15842,"o":13.91,"t":"2025-04-01T04:00:00Z","v":5812192,"vw":13.92241},{"c":14.04,"h":14.06,"l":13.71,"n":19252,"o":13.81,"t":"2025-04-02T04:00:00Z","v":7962717,"vw":13.989681},{"c":12.89,"h":13.51,"l":12.875,"n":51679,"o":13.24,"t":"2025-04-03T04:00:00Z","v":14235890,"vw":13.151004},{"c":11.25,"h":12.24,"l":11.105,"n":54372,"o":12.19,"t":"2025-04-04T04:00:00Z","v":16769945,"vw":11.324941},{"c":11.19,"h":11.63,"l":10.51,"n":49254,"o":10.8,"t":"2025-04-07T04:00:00Z","v":14645946,"vw":11.119968},{"c":10.58,"h":11.67,"l":10.45,"n":56915,"o":11.67,"t":"2025-04-08T04:00:00Z","v":17355465,"vw":10.89008},{"c":12.01,"h":12.19,"l":10.23,"n":77883,"o":10.26,"t":"2025-04-09T04:00:00Z","v":22920146,"vw":11.290949},{"c":11.1,"h":11.6258,"l":10.74,"n":41710,"o":11.625,"t":"2025-04-10T04:00:00Z","v":10188326,"vw":11.011208},{"c":11.4,"h":11.505,"l":10.9201,"n":33497,"o":11.15,"t":"2025-04-11T04:00:00Z","v":7935173,"vw":11.231713},{"c":11.56,"h":11.77,"l":11.33,"n":35045,"o":11.77,"t":"2025-04-14T04:00:00Z","v":10657260,"vw":11.546764},{"c":11.33,"h":11.76,"l":11.28,"n":26892,"o":11.55,"t":"2025-04-15T04:00:00Z","v":8644774,"vw":11.466197},{"c":11.66,"h":11.83,"l":11.36,"n":34027,"o":11.41,"t":"2025-04-16T04:00:00Z","v":10723293,"vw":11.634097},{"c":12.1,"h":12.23,"l":11.76,"n":32081,"o":11.77,"t":"2025-04-17T04:00:00Z","v":9641966,"vw":12.072244},{"c":11.89,"h":12,"l":11.7,"n":22326,"o":12,"t":"2025-04-21T04:00:00Z","v":6802839,"vw":11.819552},{"c":12.16,"h":12.2901,"l":11.985,"n":23476,"o":12.04,"t":"2025-04-22T04:00:00Z","v":7427856,"vw":12.139734},{"c":11.97,"h":12.51,"l":11.9,"n":34659,"o":12.3,"t":"2025-04-23T04:00:00Z","v":9895349,"vw":12.079682},{"c":12.11,"h":12.2,"l":12.04,"n":20619,"o":12.17,"t":"2025-04-24T04:00:00Z","v":6721420,"vw":12.113961},{"c":12.08,"h":12.19,"l":11.9,"n":21832,"o":11.9,"t":"2025-04-25T04:00:00Z","v":7270719,"vw":12.073916},{"c":12.17,"h":12.27,"l":12.05,"n":21687,"o":12.05,"t":"2025-04-28T04:00:00Z","v":7640742,"vw":12.150038},{"c":12.12,"h":12.24,"l":11.9735,"n":34839,"o":12.02,"t":"2025-04-29T04:00:00Z","v":12562990,"vw":12.13617},{"c":11.77,"h":12.075,"l":11.643,"n":36723,"o":11.9,"t":"2025-04-30T04:00:00Z","v":12562924,"vw":11.840052},{"c":11.97,"h":12.22,"l":11.72,"n":36928,"o":11.72,"t":"2025-05-01T04:00:00Z","v":14361816,"vw":12.060436},{"c":12.04,"h":12.19,"l":11.815,"n":31773,"o":12.17,"t":"2025-05-02T04:00:00Z","v":14618651,"vw":12.011184},{"c":11.66,"h":11.88,"l":11.65,"n":29806,"o":11.825,"t":"2025-05-05T04:00:00Z","v":10136775,"vw":11.765434},{"c":11.84,"h":12.115,"l":11.67,"n":34514,"o":11.8,"t":"2025-05-06T04:00:00Z","v":14871911,"vw":11.915872},{"c":11.76,"h":11.99,"l":11.6,"n":41629,"o":11.9,"t":"2025-05-07T04:00:00Z","v":16963999,"vw":11.714491},{"c":12.76,"h":12.92,"l":11.96,"n":56395,"o":12,"t":"2025-05-08T04:00:00Z","v":17885817,"vw":12.718455},{"c":13.24,"h":13.3,"l":12.88,"n":46275,"o":13,"t":"2025-05-09T04:00:00Z","v":15522978,"vw":13.100488},{"c":13.71,"h":14.1,"l":13.62,"n":46749,"o":13.86,"t":"2025-05-12T04:00:00Z","v":18456121,"vw":13.801225},{"c":13.93,"h":14.025,"l":13.545,"n":31837,"o":13.8,"t":"2025-05-13T04:00:00Z","v":11249101,"vw":13.900476},{"c":13.81,"h":13.965,"l":13.67,"n":30125,"o":13.69,"t":"2025-05-14T04:00:00Z","v":10375436,"vw":13.816155},{"c":13.64,"h":13.65,"l":13.32,"n":30400,"o":13.47,"t":"2025-05-15T04:00:00Z","v":10834004,"vw":13.468871},{"c":13.71,"h":13.875,"l":13.54,"n":37965,"o":13.68,"t":"2025-05-16T04:00:00Z","v":12829789,"vw":13.724064},{"c":13.54,"h":13.595,"l":13.35,"n":17974,"o":13.56,"t":"2025-05-19T04:00:00Z","v":5359848,"vw":13.494047},{"c":13.28,"h":13.7,"l":13.21,"n":22567,"o":13.69,"t":"2025-05-20T04:00:00Z","v":10467128,"vw":13.308469},{"c":13.26,"h":13.58,"l":13.23,"n":37044,"o":13.28,"t":"2025-05-21T04:00:00Z","v":19359714,"vw":13.372086},{"c":13.32,"h":13.43,"l":12.875,"n":44592,"o":13.1,"t":"2025-05-22T04:00:00Z","v":19698303,"vw":13.187834},{"c":13.63,"h":13.66,"l":13.14,"n":31137,"o":13.15,"t":"2025-05-23T04:00:00Z","v":12808293,"vw":13.503671},{"c":13.58,"h":13.83,"l":13.44,"n":27267,"o":13.71,"t":"2025-05-27T04:00:00Z","v":11238654,"vw":13.54988},{"c":13.41,"h":13.66,"l":13.37,"n":25708,"o":13.63,"t":"2025-05-28T04:00:00Z","v":11737280,"vw":13.454087},{"c":13.55,"h":13.5799,"l":13.37,"n":24374,"o":13.55,"t":"2025-05-29T04:00:00Z","v":9169441,"vw":13.486298},{"c":13.18,"h":13.525,"l":13.13,"n":26166,"o":13.5,"t":"2025-05-30T04:00:00Z","v":10733790,"vw":13.270889},{"c":13.38,"h":13.59,"l":13.21,"n":30758,"o":13.48,"t":"2025-06-02T04:00:00Z","v":10892331,"vw":13.381825},{"c":13.57,"h":13.795,"l":13.25,"n":37973,"o":13.38,"t":"2025-06-03T04:00:00Z","v":14261904,"vw":13.657402},{"c":12.98,"h":13.62,"l":12.875,"n":46505,"o":13.57,"t":"2025-06-04T04:00:00Z","v":17517056,"vw":13.087119},{"c":13.21,"h":13.38,"l":13.03,"n":32243,"o":13.18,"t":"2025-06-05T04:00:00Z","v":12123008,"vw":13.218339},{"c":13.53,"h":13.59,"l":13.2904,"n":23864,"o":13.35,"t":"2025-06-06T04:00:00Z","v":8456752,"vw":13.49676},{"c":13.73,"h":13.79,"l":13.51,"n":28471,"o":13.63,"t":"2025-06-09T04:00:00Z","v":10632901,"vw":13.704614},{"c":14.04,"h":14.2,"l":13.8,"n":40381,"o":13.87,"t":"2025-06-10T04:00:00Z","v":13965538,"vw":14.074757},{"c":14.32,"h":14.41,"l":13.88,"n":46684,"o":14.13,"t":"2025-06-11T04:00:00Z","v":17893885,"vw":14.131629},{"c":14.42,"h":14.46,"l":14.09,"n":37244,"o":14.22,"t":"2025-06-12T04:00:00Z","v":15629779,"vw":14.348767},{"c":14.83,"h":15.07,"l":14.5282,"n":70978,"o":15,"t":"2025-06-13T04:00:00Z","v":25038944,"vw":14.732953},{"c":14.65,"h":14.82,"l":14.47,"n":38247,"o":14.59,"t":"2025-06-16T04:00:00Z","v":14381574,"vw":14.615006},{"c":14.78,"h":14.9397,"l":14.64,"n":51541,"o":14.81,"t":"2025-06-17T04:00:00Z","v":17696917,"vw":14.804223},{"c":14.64,"h":14.955,"l":14.55,"n":25954,"o":14.74,"t":"2025-06-18T04:00:00Z","v":13123767,"vw":14.696703},{"c":14.63,"h":14.8,"l":14.58,"n":19463,"o":14.8,"t":"2025-06-20T04:00:00Z","v":11187014,"vw":14.65831},{"c":13.92,"h":14.78,"l":13.895,"n":39036,"o":14.72,"t":"2025-06-23T04:00:00Z","v":19663526,"vw":14.224961},{"c":13.71,"h":13.865,"l":13.65,"n":32194,"o":13.7,"t":"2025-06-24T04:00:00Z","v":13820977,"vw":13.74133},{"c":13.64,"h":13.75,"l":13.56,"n":33592,"o":13.7,"t":"2025-06-25T04:00:00Z","v":16098818,"vw":13.653208},{"c":13.81,"h":13.91,"l":13.61,"n":27893,"o":13.69,"t":"2025-06-26T04:00:00Z","v":12894277,"vw":13.802584},{"c":13.65,"h":13.865,"l":13.52,"n":25915,"o":13.85,"t":"2025-06-27T04:00:00Z","v":12666966,"vw":13.676838},{"c":13.6,"h":13.71,"l":13.495,"n":25761,"o":13.53,"t":"2025-06-30T04:00:00Z","v":10714339,"vw":13.630425},{"c":13.87,"h":13.99,"l":13.47,"n":24786,"o":13.62,"t":"2025-07-01T04:00:00Z","v":6507854,"vw":13.817606},{"c":14.25,"h":14.28,"l":13.8,"n":27276,"o":14.03,"t":"2025-07-02T04:00:00Z","v":11781583,"vw":14.10873},{"c":14.16,"h":14.27,"l":14.06,"n":16455,"o":14.17,"t":"2025-07-03T04:00:00Z","v":6288753,"vw":14.136536},{"c":14.04,"h":14.28,"l":13.855,"n":26106,"o":14.09,"t":"2025-07-07T04:00:00Z","v":10738778,"vw":14.042398},{"c":14.61,"h":14.785,"l":13.99,"n":42482,"o":14.07,"t":"2025-07-08T04:00:00Z","v":15666979,"vw":14.53225},{"c":14.48,"h":14.67,"l":14.435,"n":30914,"o":14.53,"t":"2025-07-09T04:00:00Z","v":9366135,"vw":14.519724},{"c":14.37,"h":14.4899,"l":14.16,"n":31250,"o":14.48,"t":"2025-07-10T04:00:00Z","v":9558062,"vw":14.352654},{"c":14.66,"h":14.715,"l":14.33,"n":24244,"o":14.4,"t":"2025-07-11T04:00:00Z","v":8386955,"vw":14.58757},{"c":14.41,"h":14.72,"l":14.3147,"n":30672,"o":14.72,"t":"2025-07-14T04:00:00Z","v":9542947,"vw":14.421157},{"c":14.22,"h":14.495,"l":14.16,"n":22670,"o":14.4,"t":"2025-07-15T04:00:00Z","v":9904436,"vw":14.276475},{"c":13.96,"h":14.245,"l":13.915,"n":30464,"o":14.18,"t":"2025-07-16T04:00:00Z","v":9162614,"vw":14.011537},{"c":14.04,"h":14.13,"l":13.895,"n":28546,"o":13.95,"t":"2025-07-17T04:00:00Z","v":11086269,"vw":14.050034},{"c":14.07,"h":14.375,"l":14.0297,"n":27950,"o":14.25,"t":"2025-07-18T04:00:00Z","v":10698073,"vw":14.161256},{"c":14.05,"h":14.19,"l":13.9926,"n":24657,"o":14.12,"t":"2025-07-21T04:00:00Z","v":9339652,"vw":14.070193},{"c":14.31,"h":14.32,"l":13.99,"n":26216,"o":14.08,"t":"2025-07-22T04:00:00Z","v":10040266,"vw":14.215851},{"c":14.63,"h":14.68,"l":14.275,"n":34169,"o":14.41,"t":"2025-07-23T04:00:00Z","v":11802034,"vw":14.579168},{"c":14.38,"h":14.49,"l":13.985,"n":48618,"o":14.435,"t":"2025-07-24T04:00:00Z","v":18525272,"vw":14.265781},{"c":14.46,"h":14.5499,"l":14.305,"n":27057,"o":14.36,"t":"2025-07-25T04:00:00Z","v":10197928,"vw":14.459664},{"c":15.02,"h":15.05,"l":14.55,"n":34016,"o":14.57,"t":"2025-07-28T04:00:00Z","v":12816033,"vw":14.943128},{"c":15.17,"h":15.23,"l":14.98,"n":42480,"o":15,"t":"2025-07-29T04:00:00Z","v":15638882,"vw":15.096733},{"c":15.07,"h":15.16,"l":14.89,"n":46621,"o":15.04,"t":"2025-07-30T04:00:00Z","v":20868363,"vw":15.054215},{"c":15.23,"h":15.64,"l":14.85,"n":70209,"o":14.85,"t":"2025-07-31T04:00:00Z","v":20902342,"vw":15.260053},{"c":14.83,"h":15.25,"l":14.7102,"n":55149,"o":15.13,"t":"2025-08-01T04:00:00Z","v":15905545,"vw":14.90423},{"c":14.91,"h":14.97,"l":14.48,"n":33777,"o":14.71,"t":"2025-08-04T04:00:00Z","v":10768723,"vw":14.76514},{"c":15.12,"h":15.12,"l":14.75,"n":26172,"o":14.92,"t":"2025-08-05T04:00:00Z","v":11631547,"vw":14.950493},{"c":14.85,"h":15.535,"l":14.76,"n":38191,"o":15.23,"t":"2025-08-06T04:00:00Z","v":15751838,"vw":15.183134},{"c":14.71,"h":15.16,"l":14.67,"n":31710,"o":15,"t":"2025-08-07T04:00:00Z","v":10348038,"vw":14.825909},{"c":14.87,"h":15.05,"l":14.68,"n":27816,"o":14.8,"t":"2025-08-08T04:00:00Z","v":10159132,"vw":14.875338},{"c":14.5,"h":14.95,"l":14.5,"n":24841,"o":14.88,"t":"2025-08-11T04:00:00Z","v":8704788,"vw":14.591506},{"c":14.83,"h":15.24,"l":14.49,"n":43278,"o":14.5,"t":"2025-08-12T04:00:00Z","v":18317397,"vw":14.766145},{"c":15.05,"h":15.1665,"l":14.76,"n":30243,"o":14.83,"t":"2025-08-13T04:00:00Z","v":13189135,"vw":14.978569},{"c":15.13,"h":15.16,"l":14.83,"n":27886,"o":14.98,"t":"2025-08-14T04:00:00Z","v":10399891,"vw":14.996129},{"c":15.04,"h":15.24,"l":14.97,"n":29508,"o":15.07,"t":"2025-08-15T04:00:00Z","v":7429941,"vw":15.083921},{"c":14.95,"h":15.095,"l":14.82,"n":22415,"o":15,"t":"2025-08-18T04:00:00Z","v":8094040,"vw":14.970129},{"c":14.86,"h":15.0161,"l":14.77,"n":24487,"o":14.91,"t":"2025-08-19T04:00:00Z","v":9571602,"vw":14.860989},{"c":14.98,"h":15.135,"l":14.8547,"n":24179,"o":14.9,"t":"2025-08-20T04:00:00Z","v":10006934,"vw":14.994542},{"c":15.21,"h":15.255,"l":14.8499,"n":23694,"o":14.97,"t":"2025-08-21T04:00:00Z","v":10083796,"vw":15.086671},{"c":16.39,"h":16.44,"l":15.44,"n":73913,"o":15.825,"t":"2025-08-22T04:00:00Z","v":24879592,"vw":16.078439},{"c":16.7,"h":16.77,"l":16.41,"n":61020,"o":16.43,"t":"2025-08-25T04:00:00Z","v":23189637,"vw":16.608338},{"c":16.72,"h":16.83,"l":16.5008,"n":67373,"o":16.51,"t":"2025-08-26T04:00:00Z","v":28106428,"vw":16.713623},{"c":16.93,"h":17.06,"l":16.585,"n":43209,"o":16.67,"t":"2025-08-27T04:00:00Z","v":17048213,"vw":16.875418},{"c":16.95,"h":17.03,"l":16.735,"n":33596,"o":16.98,"t":"2025-08-28T04:00:00Z","v":13242497,"vw":16.915603},{"c":16.61,"h":17.02,"l":16.54,"n":38401,"o":17.02,"t":"2025-08-29T04:00:00Z","v":13354622,"vw":16.703298},{"c":16.97,"h":16.99,"l":16.51,"n":32679,"o":16.59,"t":"2025-09-02T04:00:00Z","v":12960777,"vw":16.869524},{"c":16.49,"h":16.9407,"l":16.41,"n":36445,"o":16.81,"t":"2025-09-03T04:00:00Z","v":10113143,"vw":16.520342},{"c":16.48,"h":16.6,"l":16.29,"n":35269,"o":16.41,"t":"2025-09-04T04:00:00Z","v":15864004,"vw":16.508029},{"c":15.95,"h":16.375,"l":15.89,"n":32955,"o":16.32,"t":"2025-09-05T04:00:00Z","v":13091395,"vw":16.059193},{"c":16.01,"h":16.193,"l":15.795,"n":28762,"o":16.07,"t":"2025-09-08T04:00:00Z","v":9542526,"vw":15.958122},{"c":16.29,"h":16.7,"l":16.2,"n":40875,"o":16.2,"t":"2025-09-09T04:00:00Z","v":14727286,"vw":16.454348},{"c":17.05,"h":17.08,"l":16.28,"n":54373,"o":16.3,"t":"2025-09-10T04:00:00Z","v":28230554,"vw":16.853704},{"c":16.9,"h":17.15,"l":16.81,"n":39345,"o":16.81,"t":"2025-09-11T04:00:00Z","v":11149958,"vw":16.990116},{"c":16.87,"h":17.1,"l":16.82,"n":34180,"o":17.01,"t":"2025-09-12T04:00:00Z","v":28727318,"vw":16.941643},{"c":17.16,"h":17.29,"l":16.66,"n":39440,"o":16.66,"t":"2025-09-15T04:00:00Z","v":15943040,"vw":17.146072},{"c":17.57,"h":17.8,"l":17.18,"n":53671,"o":17.25,"t":"2025-09-16T04:00:00Z","v":30062981,"vw":17.638209},{"c":17.44,"h":17.655,"l":17.2608,"n":33639,"o":17.47,"t":"2025-09-17T04:00:00Z","v":15453073,"vw":17.442985},{"c":17.47,"h":17.6699,"l":17.285,"n":33700,"o":17.46,"t":"2025-09-18T04:00:00Z","v":11638354,"vw":17.505919},{"c":16.99,"h":17.58,"l":16.8,"n":51376,"o":17.52,"t":"2025-09-19T04:00:00Z","v":25141895,"vw":16.942197},{"c":17.09,"h":17.205,"l":16.76,"n":34139,"o":16.895,"t":"2025-09-22T04:00:00Z","v":23616406,"vw":17.074495},{"c":17.35,"h":17.71,"l":17.235,"n":39855,"o":17.25,"t":"2025-09-23T04:00:00Z","v":20303761,"vw":17.476083},{"c":17.81,"h":17.99,"l":17.48,"n":50679,"o":17.52,"t":"2025-09-24T04:00:00Z","v":36816499,"vw":17.840678},{"c":17.7,"h":18.07,"l":17.475,"n":58597,"o":17.68,"t":"2025-09-25T04:00:00Z","v":44851533,"vw":17.766366},{"c":17.77,"h":18.175,"l":17.62,"n":46988,"o":17.74,"t":"2025-09-26T04:00:00Z","v":35372930,"vw":17.900865},{"c":17.27,"h":17.71,"l":17.2145,"n":40532,"o":17.65,"t":"2025-09-29T04:00:00Z","v":33891001,"vw":17.345968},{"c":16.99,"h":17.15,"l":16.83,"n":48866,"o":17.09,"t":"2025-09-30T04:00:00Z","v":39227548,"vw":16.943555},{"c":16.75,"h":17.0651,"l":16.73,"n":39546,"o":16.94,"t":"2025-10-01T04:00:00Z","v":27626438,"vw":16.846745},{"c":16.75,"h":16.815,"l":16.59,"n":38874,"o":16.7,"t":"2025-10-02T04:00:00Z","v":26115993,"vw":16.681613},{"c":16.98,"h":17.0699,"l":16.7,"n":41942,"o":16.86,"t":"2025-10-03T04:00:00Z","v":29944145,"vw":16.950093},{"c":17.47,"h":17.55,"l":16.94,"n":44636,"o":17.13,"t":"2025-10-06T04:00:00Z","v":34564724,"vw":17.433055},{"c":17.41,"h":17.535,"l":17.01,"n":37092,"o":17.45,"t":"2025-10-07T04:00:00Z","v":19905060,"vw":17.270533},{"c":17.69,"h":17.72,"l":16.83,"n":58270,"o":17.26,"t":"2025-10-08T04:00:00Z","v":23248108,"vw":17.472412},{"c":18.08,"h":18.605,"l":17.93,"n":54110,"o":18.04,"t":"2025-10-09T04:00:00Z","v":18675539,"vw":18.147726},{"c":17.3,"h":18.0659,"l":17.1401,"n":65394,"o":18.04,"t":"2025-10-10T04:00:00Z","v":21507385,"vw":17.409383},{"c":17.41,"h":17.5962,"l":17.29,"n":32087,"o":17.57,"t":"2025-10-13T04:00:00Z","v":10181659,"vw":17.433513},{"c":17.24,"h":17.49,"l":16.955,"n":33832,"o":17.1,"t":"2025-10-14T04:00:00Z","v":16532941,"vw":17.300825},{"c":17.29,"h":17.67,"l":17.1201,"n":29075,"o":17.51,"t":"2025-10-15T04:00:00Z","v":7290093,"vw":17.327091},{"c":16.74,"h":17.33,"l":16.65,"n":34778,"o":17.33,"t":"2025-10-16T04:00:00Z","v":13467966,"vw":16.874933},{"c":16.8,"h":16.895,"l":16.62,"n":35495,"o":16.72,"t":"2025-10-17T04:00:00Z","v":10590279,"vw":16.774254},{"c":16.95,"h":17.025,"l":16.8,"n":28880,"o":16.83,"t":"2025-10-20T04:00:00Z","v":9974371,"vw":16.929404},{"c":16.64,"h":17.02,"l":16.595,"n":35173,"o":16.95,"t":"2025-10-21T04:00:00Z","v":10023115,"vw":16.751876},{"c":16.78,"h":16.9555,"l":16.5735,"n":34882,"o":16.69,"t":"2025-10-22T04:00:00Z","v":11420968,"vw":16.737242},{"c":17.31,"h":17.56,"l":17.035,"n":49419,"o":17.08,"t":"2025-10-23T04:00:00Z","v":17099646,"vw":17.389484},{"c":17.08,"h":17.43,"l":17.06,"n":30805,"o":17.43,"t":"2025-10-24T04:00:00Z","v":8606856,"vw":17.138799},{"c":17.12,"h":17.42,"l":17.05,"n":28399,"o":17.2,"t":"2025-10-27T04:00:00Z","v":12142983,"vw":17.151487},{"c":16.86,"h":17.1485,"l":16.8,"n":26283,"o":17.03,"t":"2025-10-28T04:00:00Z","v":8981457,"vw":16.938059},{"c":17.07,"h":17.21,"l":16.845,"n":36910,"o":16.97,"t":"2025-10-29T04:00:00Z","v":11050412,"vw":17.094058},{"c":16.75,"h":17.05,"l":16.75,"n":45612,"o":16.93,"t":"2025-10-30T04:00:00Z","v":13404994,"vw":16.887785},{"c":16.92,"h":17.35,"l":16.68,"n":54131,"o":17.25,"t":"2025-10-31T04:00:00Z","v":15385044,"vw":16.974336},{"c":17.04,"h":17.2054,"l":16.795,"n":39994,"o":16.9,"t":"2025-11-03T05:00:00Z","v":10090128,"vw":17.031662},{"c":16.67,"h":16.75,"l":16.55,"n":41935,"o":16.65,"t":"2025-11-04T05:00:00Z","v":10733622,"vw":16.650376},{"c":16.57,"h":16.885,"l":16.56,"n":32485,"o":16.67,"t":"2025-11-05T05:00:00Z","v":8643973,"vw":16.731727},{"c":16.81,"h":16.925,"l":16.6,"n":33137,"o":16.63,"t":"2025-11-06T05:00:00Z","v":7379152,"vw":16.765331},{"c":17.44,"h":17.47,"l":16.95,"n":44307,"o":16.99,"t":"2025-11-07T05:00:00Z","v":11463706,"vw":17.270822},{"c":17.86,"h":17.905,"l":17.37,"n":39196,"o":17.64,"t":"2025-11-10T05:00:00Z","v":11820853,"vw":17.707801},{"c":18.27,"h":18.39,"l":17.95,"n":33557,"o":17.95,"t":"2025-11-11T05:00:00Z","v":12391900,"vw":18.216535},{"c":18.13,"h":18.33,"l":17.915,"n":38134,"o":18.22,"t":"2025-11-12T05:00:00Z","v":10801400,"vw":18.147916},{"c":17.83,"h":18.4,"l":17.69,"n":30169,"o":18.15,"t":"2025-11-13T05:00:00Z","v":6752477,"vw":18.014473},{"c":18.13,"h":18.28,"l":17.68,"n":35447,"o":17.74,"t":"2025-11-14T05:00:00Z","v":10435925,"vw":18.117623},{"c":17.97,"h":18.46,"l":17.955,"n":43906,"o":18.14,"t":"2025-11-17T05:00:00Z","v":12247431,"vw":18.193351},{"c":18.52,"h":18.56,"l":17.83,"n":37358,"o":17.85,"t":"2025-11-18T05:00:00Z","v":12477448,"vw":18.307138},{"c":18.25,"h":18.2821,"l":17.89,"n":34493,"o":18.07,"t":"2025-11-19T05:00:00Z","v":10522059,"vw":18.076025},{"c":18.06,"h":18.745,"l":18.03,"n":44452,"o":18.4,"t":"2025-11-20T05:00:00Z","v":13991319,"vw":18.398833},{"c":17.88,"h":18.07,"l":17.5401,"n":46483,"o":17.95,"t":"2025-11-21T05:00:00Z","v":15504731,"vw":17.879729},{"c":17.87,"h":18,"l":17.67,"n":24029,"o":17.92,"t":"2025-11-24T05:00:00Z","v":5729249,"vw":17.862778},{"c":17.44,"h":17.76,"l":17.08,"n":42687,"o":17.68,"t":"2025-11-25T05:00:00Z","v":11934628,"vw":17.420864},{"c":17.56,"h":17.625,"l":17.39,"n":29427,"o":17.5,"t":"2025-11-26T05:00:00Z","v":8004546,"vw":17.529378},{"c":17.86,"h":17.925,"l":17.64,"n":12372,"o":17.72,"t":"2025-11-28T05:00:00Z","v":2087926,"vw":17.849313},{"c":17.88,"h":18.135,"l":17.675,"n":31992,"o":17.88,"t":"2025-12-01T05:00:00Z","v":8292232,"vw":17.837745},{"c":17.57,"h":17.91,"l":17.45,"n":27486,"o":17.89,"t":"2025-12-02T05:00:00Z","v":8807207,"vw":17.599674},{"c":18.22,"h":18.25,"l":17.71,"n":30278,"o":17.77,"t":"2025-12-03T05:00:00Z","v":10323389,"vw":18.157727},{"c":18.33,"h":18.52,"l":18.25,"n":27434,"o":18.25,"t":"2025-12-04T05:00:00Z","v":8147377,"vw":18.378671},{"c":18.31,"h":18.7,"l":18.265,"n":30374,"o":18.3,"t":"2025-12-05T05:00:00Z","v":7179027,"vw":18.502063},{"c":17.94,"h":18.51,"l":17.8745,"n":25722,"o":18.19,"t":"2025-12-08T05:00:00Z","v":10972914,"vw":18.001336},{"c":17.75,"h":18.09,"l":17.68,"n":23088,"o":17.93,"t":"2025-12-09T05:00:00Z","v":6077244,"vw":17.794926},{"c":17.86,"h":17.905,"l":17.515,"n":25524,"o":17.74,"t":"2025-12-10T05:00:00Z","v":6739276,"vw":17.740926},{"c":17.72,"h":17.87,"l":17.425,"n":37250,"o":17.87,"t":"2025-12-11T05:00:00Z","v":10675251,"vw":17.658856},{"c":18.03,"h":18.055,"l":17.71,"n":43451,"o":17.76,"t":"2025-12-12T05:00:00Z","v":34062725,"vw":17.942922},{"c":17.64,"h":17.86,"l":17.37,"n":43638,"o":17.77,"t":"2025-12-15T05:00:00Z","v":10865030,"vw":17.53874},{"c":16.83,"h":17.53,"l":16.81,"n":47045,"o":17.45,"t":"2025-12-16T05:00:00Z","v":16557295,"vw":16.99885},{"c":16.99,"h":17.13,"l":16.835,"n":32975,"o":17,"t":"2025-12-17T05:00:00Z","v":7776976,"vw":16.954203},{"c":16.44,"h":16.96,"l":16.4,"n":41562,"o":16.91,"t":"2025-12-18T05:00:00Z","v":12825331,"vw":16.559344},{"c":16.66,"h":16.7342,"l":16.46,"n":38046,"o":16.55,"t":"2025-12-19T05:00:00Z","v":11788332,"vw":16.59745},{"c":16.72,"h":16.98,"l":16.71,"n":27118,"o":16.83,"t":"2025-12-22T05:00:00Z","v":6674047,"vw":16.790308},{"c":16.78,"h":16.9,"l":16.55,"n":24378,"o":16.79,"t":"2025-12-23T05:00:00Z","v":7475189,"vw":16.683876},{"c":16.73,"h":16.83,"l":16.65,"n":10311,"o":16.7,"t":"2025-12-24T05:00:00Z","v":3391352,"vw":16.749348},{"c":16.71,"h":16.83,"l":16.6601,"n":18382,"o":16.67,"t":"2025-12-26T05:00:00Z","v":4064273,"vw":16.716616},{"c":16.9,"h":17.0588,"l":16.81,"n":29375,"o":16.81,"t":"2025-12-29T05:00:00Z","v":7817168,"vw":16.912825},{"c":17.04,"h":17.115,"l":16.96,"n":24695,"o":17.04,"t":"2025-12-30T05:00:00Z","v":7831891,"vw":17.059537},{"c":16.92,"h":17.1,"l":16.85,"n":21249,"o":17.08,"t":"2025-12-31T05:00:00Z","v":5917108,"vw":16.910537},{"c":17.53,"h":17.5867,"l":16.85,"n":32340,"o":16.97,"t":"2026-01-02T05:00:00Z","v":12269699,"vw":17.382787},{"c":16.64,"h":17.05,"l":15.805,"n":111143,"o":16.92,"t":"2026-01-05T05:00:00Z","v":33326475,"vw":16.34883},{"c":16.24,"h":16.91,"l":16.12,"n":49728,"o":16.75,"t":"2026-01-06T05:00:00Z","v":17533330,"vw":16.453991},{"c":15.85,"h":16.176,"l":15.63,"n":51202,"o":16.05,"t":"2026-01-07T05:00:00Z","v":18896872,"vw":15.866215},{"c":16.39,"h":16.505,"l":15.885,"n":37725,"o":16,"t":"2026-01-08T05:00:00Z","v":11833856,"vw":16.235553},{"c":16.41,"h":16.71,"l":16.33,"n":34258,"o":16.48,"t":"2026-01-09T05:00:00Z","v":10194060,"vw":16.456786},{"c":16.64,"h":16.7,"l":16.33,"n":34169,"o":16.49,"t":"2026-01-12T05:00:00Z","v":10299545,"vw":16.596457},{"c":17.62,"h":17.66,"l":16.83,"n":48453,"o":16.95,"t":"2026-01-13T05:00:00Z","v":15055285,"vw":17.369483},{"c":18.41,"h":18.665,"l":17.7,"n":68642,"o":17.7,"t":"2026-01-14T05:00:00Z","v":19680637,"vw":18.325548},{"c":18.09,"h":18.24,"l":17.82,"n":45709,"o":17.91,"t":"2026-01-15T05:00:00Z","v":11971786,"vw":18.099356},{"c":18.04,"h":18.35,"l":17.975,"n":37267,"o":18.29,"t":"2026-01-16T05:00:00Z","v":8671819,"vw":18.137676},{"c":17.68,"h":18.2,"l":17.595,"n":74011,"o":17.9,"t":"2026-01-20T05:00:00Z","v":24103774,"vw":17.839491},{"c":18.49,"h":18.69,"l":17.91,"n":55917,"o":17.99,"t":"2026-01-21T05:00:00Z","v":14060352,"vw":18.371521},{"c":18.43,"h":18.575,"l":18.185,"n":33881,"o":18.38,"t":"2026-01-22T05:00:00Z","v":7045007,"vw":18.317707},{"c":18.77,"h":19,"l":18.63,"n":35913,"o":18.73,"t":"2026-01-23T05:00:00Z","v":7679376,"vw":18.805499},{"c":18.92,"h":19,"l":18.62,"n":33040,"o":19,"t":"2026-01-26T05:00:00Z","v":8313675,"vw":18.824935},{"c":19.48,"h":19.57,"l":19,"n":41266,"o":19,"t":"2026-01-27T05:00:00Z","v":10323934,"vw":19.403032},{"c":19.81,"h":19.895,"l":19.55,"n":46370,"o":19.67,"t":"2026-01-28T05:00:00Z","v":13338302,"vw":19.727233},{"c":20.39,"h":20.715,"l":19.85,"n":67902,"o":20.25,"t":"2026-01-29T05:00:00Z","v":16793854,"vw":20.345787},{"c":19.72,"h":20.41,"l":19.47,"n":56458,"o":20.07,"t":"2026-01-30T05:00:00Z","v":12934457,"vw":19.815228},{"c":19.46,"h":19.6,"l":18.92,"n":61962,"o":19.1,"t":"2026-02-02T05:00:00Z","v":17976366,"vw":19.394653},{"c":19.95,"h":20.05,"l":19.45,"n":48347,"o":19.45,"t":"2026-02-03T05:00:00Z","v":13971266,"vw":19.836686},{"c":20.28,"h":20.405,"l":19.92,"n":62290,"o":19.97,"t":"2026-02-04T05:00:00Z","v":16798581,"vw":20.235838},{"c":19.72,"h":20.235,"l":19.5593,"n":39131,"o":19.92,"t":"2026-02-05T05:00:00Z","v":11723744,"vw":19.811519},{"c":20.57,"h":20.62,"l":19.85,"n":38520,"o":19.91,"t":"2026-02-06T05:00:00Z","v":8926161,"vw":20.416651},{"c":21.01,"h":21.07,"l":20.55,"n":41476,"o":20.63,"t":"2026-02-09T05:00:00Z","v":11831658,"vw":20.939147},{"c":21.22,"h":21.4218,"l":20.79,"n":75724,"o":21,"t":"2026-02-10T05:00:00Z","v":18703859,"vw":21.16904},{"c":22.02,"h":22.11,"l":21.435,"n":56482,"o":21.605,"t":"2026-02-11T05:00:00Z","v":15435558,"vw":21.867675},{"c":21.33,"h":22.2,"l":21.185,"n":66361,"o":21.88,"t":"2026-02-12T05:00:00Z","v":18445514,"vw":21.584991},{"c":21.96,"h":21.97,"l":21.21,"n":42521,"o":21.22,"t":"2026-02-13T05:00:00Z","v":10807165,"vw":21.694751},{"c":21.58,"h":22.15,"l":21.075,"n":58803,"o":21.97,"t":"2026-02-17T05:00:00Z","v":16732338,"vw":21.502783},{"c":22.25,"h":22.57,"l":21.86,"n":53623,"o":21.92,"t":"2026-02-18T05:00:00Z","v":12808900,"vw":22.332997},{"c":23.13,"h":23.235,"l":22.38,"n":81284,"o":22.74,"t":"2026-02-19T05:00:00Z","v":14952083,"vw":23.023091},{"c":22.57,"h":23.3925,"l":22.41,"n":61181,"o":23.02,"t":"2026-02-20T05:00:00Z","v":11438329,"vw":22.657029},{"c":22.55,"h":22.97,"l":22.4115,"n":36826,"o":22.67,"t":"2026-02-23T05:00:00Z","v":8270253,"vw":22.622646},{"c":22.37,"h":22.625,"l":22.19,"n":53300,"o":22.6,"t":"2026-02-24T05:00:00Z","v":15589322,"vw":22.345685},{"c":21.95,"h":22.46,"l":21.74,"n":50045,"o":22.46,"t":"2026-02-25T05:00:00Z","v":16145539,"vw":21.947997},{"c":22.07,"h":22.33,"l":21.35,"n":60173,"o":21.67,"t":"2026-02-26T05:00:00Z","v":16156538,"vw":22.031457},{"c":22.31,"h":22.595,"l":22.205,"n":47349,"o":22.42,"t":"2026-02-27T05:00:00Z","v":12060082,"vw":22.332607},{"c":22.88,"h":23.56,"l":22.655,"n":107543,"o":23.4,"t":"2026-03-02T05:00:00Z","v":30194602,"vw":22.931373},{"c":22.37,"h":22.99,"l":22.155,"n":89427,"o":22.93,"t":"2026-03-03T05:00:00Z","v":27330769,"vw":22.502565},{"c":22.81,"h":22.865,"l":22.11,"n":59073,"o":22.15,"t":"2026-03-04T05:00:00Z","v":15402637,"vw":22.606782},{"c":23.3,"h":23.32,"l":22.685,"n":59092,"o":22.94,"t":"2026-03-05T05:00:00Z","v":12930501,"vw":23.053882},{"c":22.73,"h":23.89,"l":22.67,"n":80216,"o":23.54,"t":"2026-03-06T05:00:00Z","v":22290499,"vw":23.141556},{"c":22.82,"h":23.535,"l":22.575,"n":96598,"o":22.86,"t":"2026-03-09T04:00:00Z","v":22205966,"vw":22.947877},{"c":22.67,"h":22.92,"l":22.27,"n":101676,"o":22.8,"t":"2026-03-10T04:00:00Z","v":24722908,"vw":22.613717},{"c":23.7,"h":23.715,"l":22.65,"n":69717,"o":22.71,"t":"2026-03-11T04:00:00Z","v":21231668,"vw":23.39462},{"c":23.6,"h":24.06,"l":23.59,"n":66342,"o":23.93,"t":"2026-03-12T04:00:00Z","v":25756745,"vw":23.748015},{"c":23.2,"h":23.515,"l":23,"n":49123,"o":23.315,"t":"2026-03-13T04:00:00Z","v":11818006,"vw":23.240732},{"c":23.35,"h":23.64,"l":23.06,"n":49054,"o":23.2,"t":"2026-03-16T04:00:00Z","v":10566583,"vw":23.414057},{"c":23.55,"h":23.795,"l":23.34,"n":43031,"o":23.52,"t":"2026-03-17T04:00:00Z","v":8107875,"vw":23.607216},{"c":23.93,"h":24.14,"l":23.62,"n":42946,"o":23.72,"t":"2026-03-18T04:00:00Z","v":10041149,"vw":23.948837},{"c":24.89,"h":25.39,"l":23.89,"n":102686,"o":23.97,"t":"2026-03-19T04:00:00Z","v":37071826,"vw":24.974036},{"c":25.06,"h":25.389,"l":24.595,"n":94550,"o":24.83,"t":"2026-03-20T04:00:00Z","v":23261401,"vw":25.140189},{"c":24.79,"h":25.065,"l":24.03,"n":67925,"o":24.2,"t":"2026-03-23T04:00:00Z","v":15758632,"vw":24.770309},{"c":25.44,"h":25.925,"l":25,"n":55969,"o":25,"t":"2026-03-24T04:00:00Z","v":12976970,"vw":25.52684},{"c":25.93,"h":26.08,"l":25.04,"n":49243,"o":25.185,"t":"2026-03-25T04:00:00Z","v":11108990,"vw":25.757345},{"c":25.96,"h":26.37,"l":25.88,"n":48404,"o":26.17,"t":"2026-03-26T04:00:00Z","v":14338123,"vw":26.06654},{"c":26.82,"h":26.865,"l":26.07,"n":54485,"o":26.14,"t":"2026-03-27T04:00:00Z","v":15469612,"vw":26.73446},{"c":26.57,"h":27.65,"l":26.47,"n":69781,"o":27.185,"t":"2026-03-30T04:00:00Z","v":16700050,"vw":26.930832},{"c":26.53,"h":27.28,"l":25.805,"n":95168,"o":26.59,"t":"2026-03-31T04:00:00Z","v":22458898,"vw":26.539825},{"c":25.82,"h":26.54,"l":25.425,"n":81083,"o":26.3,"t":"2026-04-01T04:00:00Z","v":14653268,"vw":25.783107},{"c":26.56,"h":27.23,"l":26.04,"n":59663,"o":27,"t":"2026-04-02T04:00:00Z","v":11199769,"vw":26.521908},{"c":26.88,"h":26.905,"l":26.22,"n":46663,"o":26.43,"t":"2026-04-06T04:00:00Z","v":11722331,"vw":26.689217},{"c":27.19,"h":27.4985,"l":26.98,"n":47538,"o":26.985,"t":"2026-04-07T04:00:00Z","v":8004404,"vw":27.216572},{"c":25.98,"h":26.045,"l":24.69,"n":68327,"o":24.89,"t":"2026-04-08T04:00:00Z","v":13202664,"vw":25.70375},{"c":25.66,"h":26.485,"l":25.3724,"n":56940,"o":26.27,"t":"2026-04-09T04:00:00Z","v":11528229,"vw":25.810204},{"c":25.87,"h":25.98,"l":25.6,"n":46187,"o":25.74,"t":"2026-04-10T04:00:00Z","v":7871870,"vw":25.816998},{"c":26.31,"h":26.585,"l":26.11,"n":42755,"o":26.34,"t":"2026-04-13T04:00:00Z","v":6719862,"vw":26.332923},{"c":25.72,"h":26.33,"l":25.595,"n":45034,"o":26.11,"t":"2026-04-14T04:00:00Z","v":7014715,"vw":25.822609},{"c":25.45,"h":25.825,"l":25.35,"n":42321,"o":25.68,"t":"2026-04-15T04:00:00Z","v":6173465,"vw":25.54518},{"c":25.94,"h":26.03,"l":25.53,"n":36100,"o":25.61,"t":"2026-04-16T04:00:00Z","v":6286433,"vw":25.89667},{"c":24.51,"h":24.78,"l":23.74,"n":69732,"o":24.68,"t":"2026-04-17T04:00:00Z","v":11253760,"vw":24.193993},{"c":24.91,"h":25.08,"l":24.63,"n":34520,"o":24.83,"t":"2026-04-20T04:00:00Z","v":5647625,"vw":24.91948},{"c":25.6,"h":25.735,"l":25.02,"n":42533,"o":25.12,"t":"2026-04-21T04:00:00Z","v":6979377,"vw":25.503458},{"c":25.92,"h":26.02,"l":25.615,"n":33809,"o":25.625,"t":"2026-04-22T04:00:00Z","v":5033871,"vw":25.877917},{"c":26.45,"h":26.45,"l":26,"n":39746,"o":26.07,"t":"2026-04-23T04:00:00Z","v":6904425,"vw":26.291592},{"c":26.29,"h":26.345,"l":26.05,"n":35104,"o":26.31,"t":"2026-04-24T04:00:00Z","v":5290007,"vw":26.242733},{"c":26.78,"h":27.07,"l":26.66,"n":42143,"o":26.84,"t":"2026-04-27T04:00:00Z","v":10015987,"vw":26.860925},{"c":27.42,"h":27.59,"l":27.029,"n":46462,"o":27.14,"t":"2026-04-28T04:00:00Z","v":7078524,"vw":27.384538},{"c":28.75,"h":28.815,"l":27.81,"n":62282,"o":27.88,"t":"2026-04-29T04:00:00Z","v":11732813,"vw":28.519413},{"c":29.24,"h":29.335,"l":28.4,"n":41815,"o":28.54,"t":"2026-04-30T04:00:00Z","v":6716152,"vw":28.971347},{"c":29.27,"h":29.37,"l":28.395,"n":60969,"o":29.02,"t":"2026-05-01T04:00:00Z","v":9833363,"vw":29.061968},{"c":29.98,"h":30.15,"l":29.04,"n":59021,"o":29.61,"t":"2026-05-04T04:00:00Z","v":9777699,"vw":29.751878},{"c":30.45,"h":30.845,"l":29.765,"n":71044,"o":29.9,"t":"2026-05-05T04:00:00Z","v":13632214,"vw":30.416663},{"c":29.02,"h":29.64,"l":28.675,"n":107623,"o":28.98,"t":"2026-05-06T04:00:00Z","v":18604672,"vw":28.938017},{"c":28.46,"h":28.775,"l":27.615,"n":68158,"o":28.41,"t":"2026-05-07T04:00:00Z","v":10352052,"vw":28.292009},{"c":28.4,"h":28.94,"l":28.17,"n":42323,"o":28.41,"t":"2026-05-08T04:00:00Z","v":5458282,"vw":28.546393},{"c":29.13,"h":29.215,"l":28.62,"n":38359,"o":29,"t":"2026-05-11T04:00:00Z","v":6146807,"vw":29.002883},{"c":30.01,"h":30.025,"l":29.19,"n":42293,"o":29.32,"t":"2026-05-12T04:00:00Z","v":5791626,"vw":29.70168},{"c":29.67,"h":30.28,"l":29.315,"n":47291,"o":30.04,"t":"2026-05-13T04:00:00Z","v":8578707,"vw":29.682282},{"c":30.15,"h":30.275,"l":29.48,"n":37359,"o":29.515,"t":"2026-05-14T04:00:00Z","v":5193469,"vw":29.99067},{"c":30.82,"h":30.825,"l":30.13,"n":41912,"o":30.29,"t":"2026-05-15T04:00:00Z","v":6545274,"vw":30.566264},{"c":31.57,"h":31.675,"l":30.3,"n":59739,"o":30.85,"t":"2026-05-18T04:00:00Z","v":9665547,"vw":31.36496},{"c":31.8,"h":31.85,"l":30.99,"n":52969,"o":31.59,"t":"2026-05-19T04:00:00Z","v":8715467,"vw":31.653543},{"c":30.53,"h":32.07,"l":30.45,"n":81021,"o":31.63,"t":"2026-05-20T04:00:00Z","v":11366594,"vw":30.945454},{"c":30.3,"h":31.2165,"l":29.99,"n":59438,"o":30.93,"t":"2026-05-21T04:00:00Z","v":7781989,"vw":30.515766},{"c":30.05,"h":30.585,"l":29.9725,"n":44092,"o":30.03,"t":"2026-05-22T04:00:00Z","v":7378457,"vw":30.168526},{"c":28.92,"h":29.4,"l":28.835,"n":70009,"o":29.28,"t":"2026-05-26T04:00:00Z","v":10931047,"vw":29.072141},{"c":28.19,"h":28.71,"l":27.8512,"n":49162,"o":28.29,"t":"2026-05-27T04:00:00Z","v":5961531,"vw":28.310466},{"c":28.04,"h":28.95,"l":27.965,"n":42368,"o":28.95,"t":"2026-05-28T04:00:00Z","v":5820808,"vw":28.259404},{"c":27.57,"h":27.975,"l":27.36,"n":47721,"o":27.9,"t":"2026-05-29T04:00:00Z","v":9576906,"vw":27.53841},{"c":28.24,"h":28.5599,"l":27.91,"n":61607,"o":28.18,"t":"2026-06-01T04:00:00Z","v":10623083,"vw":28.186447},{"c":29.27,"h":29.315,"l":28.23,"n":37526,"o":28.28,"t":"2026-06-02T04:00:00Z","v":4751614,"vw":29.023541},{"c":29.48,"h":30.095,"l":29.27,"n":46920,"o":29.57,"t":"2026-06-03T04:00:00Z","v":6694927,"vw":29.711893},{"c":29.79,"h":29.955,"l":28.7973,"n":43114,"o":28.94,"t":"2026-06-04T04:00:00Z","v":7013798,"vw":29.66499},{"c":28.22,"h":29.73,"l":28.22,"n":43608,"o":29.56,"t":"2026-06-05T04:00:00Z","v":6545777,"vw":28.688033},{"c":28.72,"h":29.175,"l":28.61,"n":39112,"o":28.8,"t":"2026-06-08T04:00:00Z","v":5857491,"vw":28.860462},{"c":27.65,"h":28.58,"l":27.185,"n":63610,"o":28.55,"t":"2026-06-09T04:00:00Z","v":8615162,"vw":27.60444},{"c":28.37,"h":28.68,"l":27.94,"n":39043,"o":27.95,"t":"2026-06-10T04:00:00Z","v":4858980,"vw":28.414518},{"c":28.48,"h":29.21,"l":28.13,"n":59254,"o":28.8,"t":"2026-06-11T04:00:00Z","v":10208756,"vw":28.679177},{"c":28.27,"h":28.6,"l":27.92,"n":48602,"o":27.97,"t":"2026-06-12T04:00:00Z","v":23554297,"vw":28.281853},{"c":27.11,"h":27.1599,"l":26.32,"n":53087,"o":26.87,"t":"2026-06-15T04:00:00Z","v":8108509,"vw":26.797817},{"c":26.25,"h":26.86,"l":26.13,"n":59034,"o":26.65,"t":"2026-06-16T04:00:00Z","v":9606110,"vw":26.348991},{"c":25.6,"h":26.4881,"l":25.48,"n":48420,"o":26.31,"t":"2026-06-17T04:00:00Z","v":8865106,"vw":25.805082},{"c":25.16,"h":25.34,"l":24.57,"n":64275,"o":25.34,"t":"2026-06-18T04:00:00Z","v":10662700,"vw":24.914301},{"c":25.67,"h":25.715,"l":25.035,"n":40503,"o":25.41,"t":"2026-06-22T04:00:00Z","v":6529581,"vw":25.483876},{"c":25.74,"h":25.855,"l":25.31,"n":25853,"o":25.425,"t":"2026-06-23T04:00:00Z","v":4057435,"vw":25.660165},{"c":24.69,"h":25.12,"l":24.43,"n":57513,"o":25.12,"t":"2026-06-24T04:00:00Z","v":11545913,"vw":24.668723},{"c":24.68,"h":24.825,"l":24.355,"n":59697,"o":24.5,"t":"2026-06-25T04:00:00Z","v":11587739,"vw":24.636478},{"c":24.81,"h":24.83,"l":24.3,"n":43934,"o":24.3,"t":"2026-06-26T04:00:00Z","v":8632551,"vw":24.685098},{"c":24.99,"h":25.215,"l":24.791,"n":41803,"o":24.97,"t":"2026-06-29T04:00:00Z","v":7729303,"vw":25.06398},{"c":24.81,"h":25.335,"l":24.68,"n":41685,"o":25.11,"t":"2026-06-30T04:00:00Z","v":7210871,"vw":24.93055},{"c":24.5,"h":24.96,"l":24.42,"n":25506,"o":24.76,"t":"2026-07-01T04:00:00Z","v":3212680,"vw":24.558257},{"c":24.65,"h":24.966,"l":24.45,"n":40938,"o":24.71,"t":"2026-07-02T04:00:00Z","v":6236488,"vw":24.646843},{"c":24.36,"h":24.83,"l":24.24,"n":51515,"o":24.6,"t":"2026-07-06T04:00:00Z","v":10037407,"vw":24.497582},{"c":25.21,"h":25.38,"l":24.44,"n":52269,"o":24.57,"t":"2026-07-07T04:00:00Z","v":8304266,"vw":25.011242},{"c":26.63,"h":26.695,"l":25.72,"n":67996,"o":25.83,"t":"2026-07-08T04:00:00Z","v":9460927,"vw":26.374226},{"c":25.98,"h":26.7271,"l":25.9,"n":39625,"o":26.5,"t":"2026-07-09T04:00:00Z","v":6495074,"vw":26.090585},{"c":26.4,"h":26.405,"l":26.025,"n":47087,"o":26.1,"t":"2026-07-10T04:00:00Z","v":7681638,"vw":26.22654},{"c":27.61,"h":27.835,"l":26.83,"n":48088,"o":26.88,"t":"2026-07-13T04:00:00Z","v":6507924,"vw":27.475208},{"c":27.51,"h":28.13,"l":27.24,"n":49714,"o":28,"t":"2026-07-14T04:00:00Z","v":6613924,"vw":27.55463},{"c":27.36,"h":27.75,"l":26.925,"n":45642,"o":27.63,"t":"2026-07-15T04:00:00Z","v":6463519,"vw":27.232056},{"c":27.23,"h":27.72,"l":27.165,"n":32881,"o":27.39,"t":"2026-07-16T04:00:00Z","v":3576363,"vw":27.364446},{"c":27.95,"h":28.085,"l":27.535,"n":35391,"o":27.75,"t":"2026-07-17T04:00:00Z","v":5106707,"vw":27.820577},{"c":28.26,"h":28.565,"l":27.685,"n":46865,"o":27.91,"t":"2026-07-20T04:00:00Z","v":7255732,"vw":28.351607},{"c":28.79,"h":28.84,"l":28.425,"n":32537,"o":28.84,"t":"2026-07-21T04:00:00Z","v":4592723,"vw":28.660764},{"c":28.99,"h":29.51,"l":28.855,"n":40237,"o":29.03,"t":"2026-07-22T04:00:00Z","v":5944292,"vw":29.129044},{"c":29.72,"h":29.96,"l":29.55,"n":44259,"o":29.66,"t":"2026-07-23T04:00:00Z","v":6185331,"vw":29.808753},{"c":29.28,"h":29.87,"l":29.12,"n":50941,"o":29.65,"t":"2026-07-24T04:00:00Z","v":7406693,"vw":29.378389},{"c":28.04,"h":28.64,"l":27.965,"n":74433,"o":28.64,"t":"2026-07-27T04:00:00Z","v":13223405,"vw":28.17219},{"c":27.66,"h":28.225,"l":27.35,"n":63544,"o":28.08,"t":"2026-07-28T04:00:00Z","v":10940629,"vw":27.723888},{"c":29.07,"h":29.59,"l":28.705,"n":68850,"o":29.2,"t":"2026-07-29T04:00:00Z","v":10370396,"vw":29.064751},{"c":30.32,"h":30.45,"l":28.78,"n":48885,"o":28.87,"t":"2026-07-30T04:00:00Z","v":8338088,"vw":29.974633},{"c":30.19,"h":30.77,"l":29.88,"n":43394,"o":30.4,"t":"2026-07-31T04:00:00Z","v":5857859,"vw":30.182035},{"c":29.57,"h":29.825,"l":28.98,"n":54487,"o":29.33,"t":"2026-08-03T04:00:00Z","v":7409216,"vw":29.505991},{"c":28.73,"h":29.225,"l":28.51,"n":70392,"o":28.88,"t":"2026-08-04T04:00:00Z","v":9491152,"vw":28.828876},{"c":27.73,"h":29.01,"l":27.695,"n":63506,"o":28.9,"t":"2026-08-05T04:00:00Z","v":10239939,"vw":28.03294},{"c":28.25,"h":28.41,"l":27.85,"n":62949,"o":28.29,"t":"2026-08-06T04:00:00Z","v":9090025,"vw":28.191152},{"c":28.25,"h":28.63,"l":27.78,"n":41918,"o":27.97,"t":"2026-08-07T04:00:00Z","v":4808275,"vw":28.308911},{"c":29.56,"h":29.79,"l":28.62,"n":42947,"o":28.66,"t":"2026-08-10T04:00:00Z","v":5134293,"vw":29.463686},{"c":29.84,"h":30.115,"l":29.48,"n":37113,"o":29.56,"t":"2026-08-11T04:00:00Z","v":5538207,"vw":29.86331},{"c":30.17,"h":30.33,"l":29.61,"n":42441,"o":29.65,"t":"2026-08-12T04:00:00Z","v":7283109,"vw":30.150253},{"c":30.6,"h":30.69,"l":29.705,"n":41039,"o":29.75,"t":"2026-08-13T04:00:00Z","v":6009281,"vw":30.398092},{"c":31.01,"h":31.4688,"l":30.9,"n":42084,"o":31,"t":"2026-08-14T04:00:00Z","v":6518393,"vw":31.200262},{"c":32.13,"h":32.1588,"l":31.2625,"n":42488,"o":31.38,"t":"2026-08-17T04:00:00Z","v":5791650,"vw":31.860993},{"c":32.52,"h":32.88,"l":32.14,"n":39928,"o":32.88,"t":"2026-08-18T04:00:00Z","v":5589810,"vw":32.387877},{"c":32.48,"h":33.105,"l":32.41,"n":40955,"o":32.7,"t":"2026-08-19T04:00:00Z","v":5846881,"vw":32.749543},{"c":32.48,"h":33.4,"l":32.42,"n":45562,"o":33.4,"t":"2026-08-20T04:00:00Z","v":6029198,"vw":32.684458},{"c":32.93,"h":32.995,"l":32.45,"n":34544,"o":32.64,"t":"2026-08-21T04:00:00Z","v":4020639,"vw":32.771233},{"c":32.17,"h":32.7,"l":32.09,"n":48021,"o":32.48,"t":"2026-08-24T04:00:00Z","v":7969805,"vw":32.259588},{"c":30.76,"h":31.815,"l":30.53,"n":77997,"o":31.56,"t":"2026-08-25T04:00:00Z","v":13283853,"vw":31.109349},{"c":31.48,"h":31.9292,"l":30.13,"n":50033,"o":30.395,"t":"2026-08-26T04:00:00Z","v":8523261,"vw":31.440766},{"c":31.71,"h":31.91,"l":31.14,"n":34442,"o":31.5,"t":"2026-08-27T04:00:00Z","v":4405697,"vw":31.567708},{"c":31.58,"h":31.89,"l":31.105,"n":35567,"o":31.655,"t":"2026-08-28T04:00:00Z","v":4945113,"vw":31.503303},{"c":32.15,"h":32.64,"l":31.648,"n":39789,"o":32.34,"t":"2026-08-31T04:00:00Z","v":5256959,"vw":32.046485},{"c":33.13,"h":33.21,"l":32.39,"n":43570,"o":32.61,"t":"2026-09-01T04:00:00Z","v":5818686,"vw":32.850114},{"c":32.81,"h":33.1,"l":32.5,"n":42440,"o":32.79,"t":"2026-09-02T04:00:00Z","v":4449471,"vw":32.827221},{"c":32.8,"h":33.27,"l":32.735,"n":38912,"o":32.9,"t":"2026-09-03T04:00:00Z","v":4477099,"vw":32.926684},{"c":32.37,"h":32.64,"l":32.01,"n":40012,"o":32.3,"t":"2026-09-04T04:00:00Z","v":4458931,"vw":32.399656},{"c":33.19,"h":33.795,"l":32.95,"n":51773,"o":33.125,"t":"2026-09-08T04:00:00Z","v":6134778,"vw":33.315944},{"c":33.46,"h":33.865,"l":33.2,"n":46254,"o":33.66,"t":"2026-09-09T04:00:00Z","v":5989506,"vw":33.397662},{"c":33.34,"h":34.16,"l":33.08,"n":43015,"o":34.16,"t":"2026-09-10T04:00:00Z","v":5201649,"vw":33.420241},{"c":33.11,"h":33.135,"l":32.52,"n":46809,"o":33.025,"t":"2026-09-11T04:00:00Z","v":5651397,"vw":32.890546},{"c":33.27,"h":33.915,"l":33.08,"n":59293,"o":33.64,"t":"2026-09-14T04:00:00Z","v":18544467,"vw":33.463566},{"c":33.92,"h":34.1,"l":33.2,"n":48484,"o":33.27,"t":"2026-09-15T04:00:00Z","v":5420003,"vw":33.780179},{"c":32.52,"h":33.5,"l":32.415,"n":58627,"o":33.44,"t":"2026-09-16T04:00:00Z","v":6225464,"vw":32.853824},{"c":32.91,"h":32.98,"l":32.06,"n":46619,"o":32.23,"t":"2026-09-17T04:00:00Z","v":5265983,"vw":32.720807},{"c":32.62,"h":33.19,"l":32.54,"n":44853,"o":33.16,"t":"2026-09-18T04:00:00Z","v":5676914,"vw":32.687022},{"c":31.57,"h":32.45,"l":31.555,"n":47068,"o":32.23,"t":"2026-09-21T04:00:00Z","v":6614196,"vw":31.80807},{"c":31.32,"h":31.91,"l":30.74,"n":50914,"o":30.81,"t":"2026-09-22T04:00:00Z","v":7403801,"vw":31.470936},{"c":31.08,"h":31.81,"l":30.37,"n":84608,"o":31.58,"t":"2026-09-23T04:00:00Z","v":11418836,"vw":30.991925},{"c":31.28,"h":31.93,"l":31.27,"n":48274,"o":31.42,"t":"2026-09-24T04:00:00Z","v":6242253,"vw":31.579531},{"c":30.93,"h":31.13,"l":30.58,"n":46624,"o":30.94,"t":"2026-09-25T04:00:00Z","v":5902224,"vw":30.870783},{"c":31.1,"h":31.7,"l":31.1,"n":64480,"o":31.45,"t":"2026-09-28T04:00:00Z","v":7300438,"vw":31.340981},{"c":30.96,"h":31.24,"l":30.535,"n":42160,"o":30.75,"t":"2026-09-29T04:00:00Z","v":4479916,"vw":31.003626},{"c":31.08,"h":31.605,"l":31.045,"n":36072,"o":31.19,"t":"2026-09-30T04:00:00Z","v":4192991,"vw":31.34287},{"c":31.65,"h":31.865,"l":30.8996,"n":71688,"o":31.01,"t":"2026-10-01T04:00:00Z","v":15034580,"vw":31.584377},{"c":32.4,"h":32.5,"l":31.15,"n":50791,"o":31.26,"t":"2026-10-02T04:00:00Z","v":5229730,"vw":32.078365},{"c":31.47,"h":32.15,"l":30.74,"n":93449,"o":31.9,"t":"2026-10-05T04:00:00Z","v":12732666,"vw":31.345208},{"c":31.24,"h":31.67,"l":30.84,"n":68444,"o":31.23,"t":"2026-10-06T04:00:00Z","v":9094151,"vw":31.322811},{"c":30.63,"h":31.98,"l":30.54,"n":56386,"o":31.56,"t":"2026-10-07T04:00:00Z","v":7884399,"vw":30.88557},{"c":31.49,"h":31.735,"l":31.225,"n":67622,"o":31.25,"t":"2026-10-08T04:00:00Z","v":8263350,"vw":31.536265},{"c":31.39,"h":31.855,"l":31.22,"n":61005,"o":31.4,"t":"2026-10-09T04:00:00Z","v":9561902,"vw":31.531865},{"c":31.86,"h":32.22,"l":31.695,"n":26642,"o":31.855,"t":"2026-10-12T04:00:00Z","v":2851816,"vw":31.873165},{"c":32.83,"h":32.835,"l":31.87,"n":36250,"o":32.08,"t":"2026-10-13T04:00:00Z","v":3926777,"vw":32.60733},{"c":32.62,"h":33.18,"l":32.455,"n":45719,"o":33.04,"t":"2026-10-14T04:00:00Z","v":5161504,"vw":32.6964},{"c":31.97,"h":32.72,"l":31.855,"n":62409,"o":32.67,"t":"2026-10-15T04:00:00Z","v":9573018,"vw":32.150543},{"c":32.94,"h":33.07,"l":32.26,"n":48307,"o":32.45,"t":"2026-10-16T04:00:00Z","v":7499380,"vw":32.745047},{"c":33.23,"h":33.61,"l":32.7701,"n":42691,"o":32.88,"t":"2026-10-19T04:00:00Z","v":5637330,"vw":33.234127},{"c":33.17,"h":33.785,"l":32.315,"n":51797,"o":33.575,"t":"2026-10-20T04:00:00Z","v":6602780,"vw":32.933796},{"c":33.13,"h":33.495,"l":32.8,"n":45807,"o":33.22,"t":"2026-10-21T04:00:00Z","v":4899089,"vw":33.153887},{"c":32.01,"h":33.6,"l":31.85,"n":52431,"o":33.5,"t":"2026-10-22T04:00:00Z","v":7938196,"vw":32.21138}],"volatilityBars":[{"c":31.49,"h":31.49,"l":31.49,"n":9,"o":31.49,"t":"2026-09-22T08:00:00Z","v":1048,"vw":31.49},{"c":31.26,"h":31.26,"l":31.26,"n":16,"o":31.26,"t":"2026-09-22T08:45:00Z","v":450,"vw":31.26},{"c":31.06,"h":31.55,"l":31.06,"n":8,"o":31.55,"t":"2026-09-22T09:30:00Z","v":3860,"vw":31.359479},{"c":31.12,"h":31.18,"l":31.12,"n":12,"o":31.18,"t":"2026-09-22T09:45:00Z","v":600,"vw":31.16},{"c":31.1,"h":31.13,"l":31.1,"n":6,"o":31.13,"t":"2026-09-22T10:00:00Z","v":404,"vw":31.110267},{"c":30.9,"h":30.97,"l":30.85,"n":15,"o":30.94,"t":"2026-09-22T10:15:00Z","v":707,"vw":30.913114},{"c":31.08,"h":31.54,"l":31.05,"n":28,"o":31.05,"t":"2026-09-22T11:00:00Z","v":1539,"vw":31.254903},{"c":31.08,"h":31.08,"l":31.07,"n":5,"o":31.07,"t":"2026-09-22T11:15:00Z","v":690,"vw":31.071935},{"c":31.28,"h":31.34,"l":31.28,"n":7,"o":31.28,"t":"2026-09-22T11:30:00Z","v":1500,"vw":31.291321},{"c":31,"h":31.17,"l":31,"n":3,"o":31.17,"t":"2026-09-22T12:00:00Z","v":891,"vw":31.01908},{"c":31.02,"h":31.02,"l":31,"n":8,"o":31,"t":"2026-09-22T13:15:00Z","v":5406,"vw":31.00117},{"c":30.96,"h":31.05,"l":30.74,"n":2882,"o":30.81,"t":"2026-09-22T13:30:00Z","v":464425,"vw":30.889044},{"c":31.236,"h":31.35,"l":30.97,"n":2713,"o":30.97,"t":"2026-09-22T13:45:00Z","v":297937,"vw":31.229203},{"c":31.445,"h":31.47,"l":31.21,"n":2507,"o":31.23,"t":"2026-09-22T14:00:00Z","v":226703,"vw":31.339395},{"c":31.535,"h":31.58,"l":31.45,"n":1947,"o":31.45,"t":"2026-09-22T14:15:00Z","v":184798,"vw":31.514875},{"c":31.63,"h":31.635,"l":31.39,"n":2187,"o":31.535,"t":"2026-09-22T14:30:00Z","v":260655,"vw":31.503401},{"c":31.695,"h":31.72,"l":31.58,"n":1768,"o":31.635,"t":"2026-09-22T14:45:00Z","v":211251,"vw":31.65828},{"c":31.65,"h":31.725,"l":31.625,"n":2030,"o":31.69,"t":"2026-09-22T15:00:00Z","v":285523,"vw":31.676817},{"c":31.73,"h":31.735,"l":31.595,"n":1320,"o":31.655,"t":"2026-09-22T15:15:00Z","v":158163,"vw":31.668094},{"c":31.76,"h":31.795,"l":31.725,"n":928,"o":31.735,"t":"2026-09-22T15:30:00Z","v":89794,"vw":31.755986},{"c":31.815,"h":31.845,"l":31.755,"n":738,"o":31.76,"t":"2026-09-22T15:45:00Z","v":75130,"vw":31.800518},{"c":31.87,"h":31.87,"l":31.745,"n":979,"o":31.815,"t":"2026-09-22T16:00:00Z","v":107218,"vw":31.815421},{"c":31.895,"h":31.9,"l":31.8301,"n":964,"o":31.88,"t":"2026-09-22T16:15:00Z","v":108220,"vw":31.859245},{"c":31.8399,"h":31.91,"l":31.815,"n":998,"o":31.9,"t":"2026-09-22T16:30:00Z","v":117889,"vw":31.854707},{"c":31.705,"h":31.83,"l":31.675,"n":1670,"o":31.83,"t":"2026-09-22T16:45:00Z","v":213548,"vw":31.734363},{"c":31.77,"h":31.8,"l":31.665,"n":954,"o":31.695,"t":"2026-09-22T17:00:00Z","v":101422,"vw":31.731283},{"c":31.715,"h":31.78,"l":31.715,"n":731,"o":31.78,"t":"2026-09-22T17:15:00Z","v":79119,"vw":31.751145},{"c":31.755,"h":31.76,"l":31.715,"n":719,"o":31.72,"t":"2026-09-22T17:30:00Z","v":80855,"vw":31.736103},{"c":31.41,"h":31.76,"l":31.34,"n":6288,"o":31.755,"t":"2026-09-22T17:45:00Z","v":987142,"vw":31.598936},{"c":31.475,"h":31.53,"l":31.38,"n":2400,"o":31.425,"t":"2026-09-22T18:00:00Z","v":396944,"vw":31.469733},{"c":31.62,"h":31.625,"l":31.475,"n":1544,"o":31.475,"t":"2026-09-22T18:15:00Z","v":184177,"vw":31.562498},{"c":31.54,"h":31.64,"l":31.54,"n":1035,"o":31.62,"t":"2026-09-22T18:30:00Z","v":102823,"vw":31.592642},{"c":31.53,"h":31.575,"l":31.52,"n":976,"o":31.545,"t":"2026-09-22T18:45:00Z","v":108446,"vw":31.540224},{"c":31.435,"h":31.5401,"l":31.415,"n":1339,"o":31.535,"t":"2026-09-22T19:00:00Z","v":131602,"vw":31.482438},{"c":31.355,"h":31.47,"l":31.355,"n":1857,"o":31.435,"t":"2026-09-22T19:15:00Z","v":199964,"vw":31.417223},{"c":31.355,"h":31.36,"l":31.285,"n":2570,"o":31.36,"t":"2026-09-22T19:30:00Z","v":335295,"vw":31.322556},{"c":31.33,"h":31.405,"l":31.3,"n":6592,"o":31.355,"t":"2026-09-22T19:45:00Z","v":1016230,"vw":31.340694},{"c":31.32,"h":31.32,"l":31.32,"n":31,"o":31.32,"t":"2026-09-22T20:00:00Z","v":223830,"vw":31.32},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-09-22T22:15:00Z","v":725,"vw":31.32},{"c":31.474,"h":31.474,"l":31.36,"n":2,"o":31.36,"t":"2026-09-22T22:45:00Z","v":276,"vw":31.417},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-09-22T23:00:00Z","v":413,"vw":31.33},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-09-22T23:15:00Z","v":100,"vw":31.34},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-09-22T23:30:00Z","v":600,"vw":31.32},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-09-23T08:30:00Z","v":775,"vw":31.47},{"c":31.48,"h":31.48,"l":31.48,"n":8,"o":31.48,"t":"2026-09-23T09:00:00Z","v":544,"vw":31.48},{"c":31.47,"h":31.47,"l":31.11,"n":5,"o":31.11,"t":"2026-09-23T11:00:00Z","v":969,"vw":31.184497},{"c":31.48,"h":31.48,"l":31.48,"n":7,"o":31.48,"t":"2026-09-23T11:15:00Z","v":1016,"vw":31.48},{"c":31.84,"h":31.97,"l":31.4,"n":8,"o":31.4,"t":"2026-09-23T11:30:00Z","v":2840,"vw":31.57},{"c":31.71,"h":31.84,"l":31.71,"n":3,"o":31.84,"t":"2026-09-23T12:45:00Z","v":300,"vw":31.753333},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-09-23T13:00:00Z","v":100,"vw":31.68},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-09-23T13:15:00Z","v":560,"vw":31.59},{"c":31.53,"h":31.81,"l":31.36,"n":2323,"o":31.58,"t":"2026-09-23T13:30:00Z","v":365759,"vw":31.464733},{"c":31.445,"h":31.685,"l":31.445,"n":3160,"o":31.55,"t":"2026-09-23T13:45:00Z","v":352548,"vw":31.552031},{"c":31.555,"h":31.555,"l":31.4,"n":1909,"o":31.45,"t":"2026-09-23T14:00:00Z","v":210279,"vw":31.483766},{"c":31.56,"h":31.645,"l":31.51,"n":1755,"o":31.55,"t":"2026-09-23T14:15:00Z","v":121538,"vw":31.576396},{"c":31.595,"h":31.705,"l":31.55,"n":3125,"o":31.57,"t":"2026-09-23T14:30:00Z","v":291296,"vw":31.626042},{"c":31.285,"h":31.62,"l":31.225,"n":5055,"o":31.585,"t":"2026-09-23T14:45:00Z","v":595552,"vw":31.387404},{"c":31.45,"h":31.45,"l":31.195,"n":2612,"o":31.285,"t":"2026-09-23T15:00:00Z","v":314302,"vw":31.293669},{"c":31.56,"h":31.595,"l":31.3802,"n":1276,"o":31.45,"t":"2026-09-23T15:15:00Z","v":116620,"vw":31.467352},{"c":31.42,"h":31.57,"l":31.38,"n":1430,"o":31.56,"t":"2026-09-23T15:30:00Z","v":127096,"vw":31.459312},{"c":31.43,"h":31.515,"l":31.42,"n":1096,"o":31.435,"t":"2026-09-23T15:45:00Z","v":96452,"vw":31.469033},{"c":31.49,"h":31.515,"l":31.4,"n":780,"o":31.42,"t":"2026-09-23T16:00:00Z","v":56871,"vw":31.453322},{"c":31.48,"h":31.51,"l":31.435,"n":1084,"o":31.49,"t":"2026-09-23T16:15:00Z","v":106665,"vw":31.476251},{"c":31.405,"h":31.485,"l":31.395,"n":816,"o":31.47,"t":"2026-09-23T16:30:00Z","v":72562,"vw":31.424513},{"c":30.53,"h":31.435,"l":30.52,"n":11282,"o":31.4,"t":"2026-09-23T16:45:00Z","v":1623451,"vw":30.95502},{"c":30.655,"h":30.785,"l":30.37,"n":9173,"o":30.53,"t":"2026-09-23T17:00:00Z","v":1280786,"vw":30.629949},{"c":30.655,"h":30.705,"l":30.495,"n":7313,"o":30.65,"t":"2026-09-23T17:15:00Z","v":945145,"vw":30.591704},{"c":30.735,"h":30.735,"l":30.455,"n":6148,"o":30.65,"t":"2026-09-23T17:30:00Z","v":750433,"vw":30.598569},{"c":30.745,"h":30.77,"l":30.655,"n":3026,"o":30.74,"t":"2026-09-23T17:45:00Z","v":373046,"vw":30.71824},{"c":30.905,"h":30.92,"l":30.725,"n":3185,"o":30.75,"t":"2026-09-23T18:00:00Z","v":341881,"vw":30.80869},{"c":30.965,"h":30.97,"l":30.8401,"n":2348,"o":30.905,"t":"2026-09-23T18:15:00Z","v":242949,"vw":30.898294},{"c":30.925,"h":31.005,"l":30.925,"n":1535,"o":30.97,"t":"2026-09-23T18:30:00Z","v":129132,"vw":30.970608},{"c":30.945,"h":30.98,"l":30.91,"n":1804,"o":30.92,"t":"2026-09-23T18:45:00Z","v":156197,"vw":30.944272},{"c":31.065,"h":31.065,"l":30.94,"n":1550,"o":30.945,"t":"2026-09-23T19:00:00Z","v":172499,"vw":31.008673},{"c":30.975,"h":31.06,"l":30.915,"n":2134,"o":31.06,"t":"2026-09-23T19:15:00Z","v":232453,"vw":30.987657},{"c":31.065,"h":31.065,"l":30.955,"n":2557,"o":30.97,"t":"2026-09-23T19:30:00Z","v":350665,"vw":31.016608},{"c":31.07,"h":31.12,"l":31.02,"n":5998,"o":31.065,"t":"2026-09-23T19:45:00Z","v":897204,"vw":31.05503},{"c":31.08,"h":31.08,"l":31.075,"n":30,"o":31.075,"t":"2026-09-23T20:00:00Z","v":408836,"vw":31.079999},{"c":30.4728,"h":30.4728,"l":30.4728,"n":1,"o":30.4728,"t":"2026-09-23T21:30:00Z","v":250,"vw":30.4728},{"c":31.3,"h":31.3,"l":31.3,"n":25,"o":31.3,"t":"2026-09-24T08:00:00Z","v":125,"vw":31.3},{"c":31.54,"h":31.59,"l":31.5,"n":24,"o":31.51,"t":"2026-09-24T08:15:00Z","v":2648,"vw":31.535928},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-09-24T08:45:00Z","v":330,"vw":31.56},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-09-24T09:30:00Z","v":1000,"vw":31.5},{"c":31.39,"h":31.39,"l":31.39,"n":6,"o":31.39,"t":"2026-09-24T11:00:00Z","v":1144,"vw":31.39},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-09-24T11:15:00Z","v":600,"vw":31.39},{"c":31.45,"h":31.45,"l":31.45,"n":4,"o":31.45,"t":"2026-09-24T12:15:00Z","v":500,"vw":31.45},{"c":31.7846,"h":31.825,"l":31.4,"n":1867,"o":31.42,"t":"2026-09-24T13:30:00Z","v":317774,"vw":31.593848},{"c":31.705,"h":31.84,"l":31.67,"n":1436,"o":31.78,"t":"2026-09-24T13:45:00Z","v":191045,"vw":31.754905},{"c":31.69,"h":31.72,"l":31.515,"n":1725,"o":31.705,"t":"2026-09-24T14:00:00Z","v":157956,"vw":31.619127},{"c":31.64,"h":31.775,"l":31.6,"n":2304,"o":31.705,"t":"2026-09-24T14:15:00Z","v":256935,"vw":31.693011},{"c":31.73,"h":31.735,"l":31.575,"n":1853,"o":31.64,"t":"2026-09-24T14:30:00Z","v":226072,"vw":31.640524},{"c":31.81,"h":31.8292,"l":31.655,"n":1940,"o":31.73,"t":"2026-09-24T14:45:00Z","v":208850,"vw":31.774304},{"c":31.79,"h":31.865,"l":31.78,"n":1541,"o":31.815,"t":"2026-09-24T15:00:00Z","v":136485,"vw":31.811082},{"c":31.88,"h":31.885,"l":31.745,"n":1365,"o":31.8,"t":"2026-09-24T15:15:00Z","v":126356,"vw":31.798695},{"c":31.89,"h":31.92,"l":31.855,"n":1182,"o":31.89,"t":"2026-09-24T15:30:00Z","v":102408,"vw":31.889238},{"c":31.8708,"h":31.895,"l":31.825,"n":1082,"o":31.895,"t":"2026-09-24T15:45:00Z","v":79345,"vw":31.855556},{"c":31.87,"h":31.93,"l":31.87,"n":1038,"o":31.88,"t":"2026-09-24T16:00:00Z","v":115293,"vw":31.895837},{"c":31.58,"h":31.89,"l":31.38,"n":8577,"o":31.89,"t":"2026-09-24T16:15:00Z","v":1043135,"vw":31.643509},{"c":31.43,"h":31.63,"l":31.42,"n":2169,"o":31.58,"t":"2026-09-24T16:30:00Z","v":251729,"vw":31.493785},{"c":31.62,"h":31.625,"l":31.425,"n":1801,"o":31.435,"t":"2026-09-24T16:45:00Z","v":222624,"vw":31.517164},{"c":31.62,"h":31.69,"l":31.53,"n":1763,"o":31.625,"t":"2026-09-24T17:00:00Z","v":185787,"vw":31.606803},{"c":31.59,"h":31.655,"l":31.585,"n":720,"o":31.64,"t":"2026-09-24T17:15:00Z","v":48075,"vw":31.627216},{"c":31.65,"h":31.695,"l":31.57,"n":777,"o":31.595,"t":"2026-09-24T17:30:00Z","v":59186,"vw":31.640653},{"c":31.65,"h":31.685,"l":31.63,"n":780,"o":31.65,"t":"2026-09-24T17:45:00Z","v":56606,"vw":31.657755},{"c":31.55,"h":31.695,"l":31.545,"n":1742,"o":31.64,"t":"2026-09-24T18:00:00Z","v":289837,"vw":31.641028},{"c":31.435,"h":31.54,"l":31.41,"n":1169,"o":31.54,"t":"2026-09-24T18:15:00Z","v":96682,"vw":31.467864},{"c":31.43,"h":31.44,"l":31.27,"n":1988,"o":31.435,"t":"2026-09-24T18:30:00Z","v":222223,"vw":31.351739},{"c":31.3999,"h":31.42,"l":31.32,"n":1755,"o":31.42,"t":"2026-09-24T18:45:00Z","v":164264,"vw":31.355803},{"c":31.525,"h":31.535,"l":31.39,"n":1352,"o":31.39,"t":"2026-09-24T19:00:00Z","v":144552,"vw":31.44369},{"c":31.425,"h":31.55,"l":31.42,"n":967,"o":31.52,"t":"2026-09-24T19:15:00Z","v":80292,"vw":31.510549},{"c":31.405,"h":31.435,"l":31.365,"n":1349,"o":31.435,"t":"2026-09-24T19:30:00Z","v":141158,"vw":31.392568},{"c":31.28,"h":31.43,"l":31.28,"n":3845,"o":31.41,"t":"2026-09-24T19:45:00Z","v":510205,"vw":31.346933},{"c":31.28,"h":31.28,"l":31.28,"n":25,"o":31.28,"t":"2026-09-24T20:00:00Z","v":237882,"vw":31.28},{"c":31.31,"h":31.35,"l":31.31,"n":4,"o":31.35,"t":"2026-09-24T23:45:00Z","v":2439,"vw":31.316809},{"c":30.92,"h":30.92,"l":30.91,"n":3,"o":30.91,"t":"2026-09-25T10:30:00Z","v":329,"vw":30.913969},{"c":31,"h":31,"l":31,"n":7,"o":31,"t":"2026-09-25T11:00:00Z","v":355,"vw":31},{"c":30.97,"h":30.97,"l":30.71,"n":4,"o":30.71,"t":"2026-09-25T11:15:00Z","v":2640,"vw":30.96},{"c":30.7415,"h":30.78,"l":30.7415,"n":3,"o":30.78,"t":"2026-09-25T11:30:00Z","v":270,"vw":30.763824},{"c":30.7427,"h":30.7427,"l":30.72,"n":4,"o":30.72,"t":"2026-09-25T12:30:00Z","v":715,"vw":30.736122},{"c":30.83,"h":30.89,"l":30.72,"n":8,"o":30.72,"t":"2026-09-25T12:45:00Z","v":1593,"vw":30.842665},{"c":30.86,"h":30.86,"l":30.8235,"n":16,"o":30.83,"t":"2026-09-25T13:00:00Z","v":14423,"vw":30.839765},{"c":30.78,"h":31.03,"l":30.6,"n":1330,"o":30.94,"t":"2026-09-25T13:30:00Z","v":183388,"vw":30.848308},{"c":30.875,"h":30.9112,"l":30.73,"n":1560,"o":30.78,"t":"2026-09-25T13:45:00Z","v":153739,"vw":30.83236},{"c":30.83,"h":30.9301,"l":30.8,"n":2043,"o":30.89,"t":"2026-09-25T14:00:00Z","v":216507,"vw":30.850987},{"c":30.89,"h":30.915,"l":30.76,"n":1669,"o":30.84,"t":"2026-09-25T14:15:00Z","v":166816,"vw":30.850246},{"c":30.935,"h":30.94,"l":30.845,"n":1319,"o":30.88,"t":"2026-09-25T14:30:00Z","v":132074,"vw":30.886862},{"c":30.91,"h":30.955,"l":30.845,"n":1601,"o":30.94,"t":"2026-09-25T14:45:00Z","v":130191,"vw":30.901924},{"c":31.05,"h":31.08,"l":30.905,"n":1321,"o":30.91,"t":"2026-09-25T15:00:00Z","v":113065,"vw":31.008254},{"c":31.09,"h":31.09,"l":30.94,"n":2195,"o":31.045,"t":"2026-09-25T15:15:00Z","v":218550,"vw":30.995326},{"c":31.095,"h":31.13,"l":31.03,"n":1696,"o":31.095,"t":"2026-09-25T15:30:00Z","v":199653,"vw":31.077211},{"c":30.845,"h":31.13,"l":30.845,"n":2683,"o":31.09,"t":"2026-09-25T15:45:00Z","v":280343,"vw":31.020912},{"c":30.785,"h":30.92,"l":30.73,"n":2588,"o":30.85,"t":"2026-09-25T16:00:00Z","v":278233,"vw":30.8221},{"c":30.755,"h":30.855,"l":30.725,"n":1769,"o":30.765,"t":"2026-09-25T16:15:00Z","v":178311,"vw":30.772905},{"c":30.75,"h":30.855,"l":30.715,"n":3032,"o":30.76,"t":"2026-09-25T16:30:00Z","v":328464,"vw":30.801737},{"c":30.75,"h":30.79,"l":30.735,"n":1059,"o":30.755,"t":"2026-09-25T16:45:00Z","v":94690,"vw":30.758335},{"c":30.695,"h":30.76,"l":30.66,"n":1069,"o":30.755,"t":"2026-09-25T17:00:00Z","v":98006,"vw":30.711449},{"c":30.685,"h":30.72,"l":30.67,"n":942,"o":30.695,"t":"2026-09-25T17:15:00Z","v":81753,"vw":30.691151},{"c":30.63,"h":30.73,"l":30.58,"n":1911,"o":30.69,"t":"2026-09-25T17:30:00Z","v":214245,"vw":30.669539},{"c":30.655,"h":30.675,"l":30.585,"n":1104,"o":30.64,"t":"2026-09-25T17:45:00Z","v":82121,"vw":30.631793},{"c":30.73,"h":30.7351,"l":30.655,"n":924,"o":30.66,"t":"2026-09-25T18:00:00Z","v":82092,"vw":30.709193},{"c":30.73,"h":30.82,"l":30.71,"n":1350,"o":30.725,"t":"2026-09-25T18:15:00Z","v":156896,"vw":30.764573},{"c":30.755,"h":30.76,"l":30.685,"n":1064,"o":30.725,"t":"2026-09-25T18:30:00Z","v":78781,"vw":30.719297},{"c":30.74,"h":30.805,"l":30.715,"n":1671,"o":30.75,"t":"2026-09-25T18:45:00Z","v":242072,"vw":30.749266},{"c":30.95,"h":30.95,"l":30.745,"n":1337,"o":30.745,"t":"2026-09-25T19:00:00Z","v":132059,"vw":30.831743},{"c":30.87,"h":30.95,"l":30.84,"n":1449,"o":30.945,"t":"2026-09-25T19:15:00Z","v":182935,"vw":30.910946},{"c":30.995,"h":31,"l":30.8692,"n":2200,"o":30.8692,"t":"2026-09-25T19:30:00Z","v":218275,"vw":30.925254},{"c":30.94,"h":31.03,"l":30.94,"n":5571,"o":31,"t":"2026-09-25T19:45:00Z","v":728902,"vw":30.982306},{"c":30.93,"h":30.93,"l":30.93,"n":19,"o":30.93,"t":"2026-09-25T20:00:00Z","v":206227,"vw":30.93},{"c":30.5657,"h":30.5657,"l":30.5657,"n":1,"o":30.5657,"t":"2026-09-25T20:30:00Z","v":150,"vw":30.5657},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-09-25T21:00:00Z","v":108,"vw":30.91},{"c":31.21,"h":31.28,"l":31.17,"n":15,"o":31.17,"t":"2026-09-28T08:00:00Z","v":1491,"vw":31.247522},{"c":31.5,"h":31.6,"l":31.5,"n":2,"o":31.6,"t":"2026-09-28T10:00:00Z","v":1100,"vw":31.509091},{"c":31.7301,"h":31.7301,"l":31.7301,"n":1,"o":31.7301,"t":"2026-09-28T11:00:00Z","v":200,"vw":31.7301},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-09-28T11:45:00Z","v":100,"vw":31.57},{"c":31.25,"h":31.32,"l":31.25,"n":10,"o":31.32,"t":"2026-09-28T12:00:00Z","v":1010,"vw":31.301095},{"c":31.41,"h":31.41,"l":31.37,"n":3,"o":31.37,"t":"2026-09-28T12:15:00Z","v":638,"vw":31.39963},{"c":31.35,"h":31.35,"l":31.35,"n":6,"o":31.35,"t":"2026-09-28T12:30:00Z","v":331,"vw":31.35},{"c":31.35,"h":31.36,"l":31.33,"n":27,"o":31.33,"t":"2026-09-28T12:45:00Z","v":10989,"vw":31.337139},{"c":31.425,"h":31.56,"l":31.17,"n":2132,"o":31.45,"t":"2026-09-28T13:30:00Z","v":203112,"vw":31.378722},{"c":31.41,"h":31.415,"l":31.26,"n":1949,"o":31.4,"t":"2026-09-28T13:45:00Z","v":159147,"vw":31.342144},{"c":31.415,"h":31.47,"l":31.3,"n":2211,"o":31.41,"t":"2026-09-28T14:00:00Z","v":185744,"vw":31.386485},{"c":31.5,"h":31.5,"l":31.365,"n":1774,"o":31.415,"t":"2026-09-28T14:15:00Z","v":159933,"vw":31.437505},{"c":31.435,"h":31.56,"l":31.43,"n":1480,"o":31.5,"t":"2026-09-28T14:30:00Z","v":127758,"vw":31.501795},{"c":31.535,"h":31.59,"l":31.42,"n":2599,"o":31.44,"t":"2026-09-28T14:45:00Z","v":266690,"vw":31.514795},{"c":31.625,"h":31.69,"l":31.485,"n":1650,"o":31.53,"t":"2026-09-28T15:00:00Z","v":152502,"vw":31.583619},{"c":31.59,"h":31.7,"l":31.565,"n":1750,"o":31.63,"t":"2026-09-28T15:15:00Z","v":174890,"vw":31.649279},{"c":31.6295,"h":31.64,"l":31.565,"n":1021,"o":31.58,"t":"2026-09-28T15:30:00Z","v":77776,"vw":31.594391},{"c":31.61,"h":31.67,"l":31.585,"n":1012,"o":31.6298,"t":"2026-09-28T15:45:00Z","v":97570,"vw":31.631805},{"c":31.51,"h":31.61,"l":31.49,"n":1058,"o":31.605,"t":"2026-09-28T16:00:00Z","v":86264,"vw":31.540448},{"c":31.2525,"h":31.52,"l":31.19,"n":9429,"o":31.515,"t":"2026-09-28T16:15:00Z","v":958223,"vw":31.358389},{"c":31.49,"h":31.49,"l":31.22,"n":3200,"o":31.25,"t":"2026-09-28T16:30:00Z","v":347283,"vw":31.339368},{"c":31.52,"h":31.54,"l":31.46,"n":1136,"o":31.485,"t":"2026-09-28T16:45:00Z","v":91784,"vw":31.49624},{"c":31.25,"h":31.55,"l":31.205,"n":8230,"o":31.52,"t":"2026-09-28T17:00:00Z","v":868981,"vw":31.370401},{"c":31.46,"h":31.47,"l":31.2,"n":4337,"o":31.25,"t":"2026-09-28T17:15:00Z","v":489362,"vw":31.341347},{"c":31.325,"h":31.47,"l":31.315,"n":1602,"o":31.46,"t":"2026-09-28T17:30:00Z","v":163466,"vw":31.392096},{"c":31.43,"h":31.43,"l":31.29,"n":1520,"o":31.33,"t":"2026-09-28T17:45:00Z","v":156767,"vw":31.353152},{"c":31.415,"h":31.45,"l":31.39,"n":951,"o":31.44,"t":"2026-09-28T18:00:00Z","v":90395,"vw":31.418463},{"c":31.325,"h":31.42,"l":31.325,"n":1356,"o":31.42,"t":"2026-09-28T18:15:00Z","v":142863,"vw":31.384721},{"c":31.28,"h":31.31,"l":31.235,"n":1663,"o":31.31,"t":"2026-09-28T18:30:00Z","v":174100,"vw":31.263331},{"c":31.265,"h":31.31,"l":31.22,"n":2175,"o":31.27,"t":"2026-09-28T18:45:00Z","v":237012,"vw":31.250067},{"c":31.315,"h":31.32,"l":31.25,"n":1237,"o":31.265,"t":"2026-09-28T19:00:00Z","v":109630,"vw":31.282552},{"c":31.2508,"h":31.32,"l":31.235,"n":1496,"o":31.31,"t":"2026-09-28T19:15:00Z","v":145593,"vw":31.279523},{"c":31.285,"h":31.3,"l":31.225,"n":1721,"o":31.25,"t":"2026-09-28T19:30:00Z","v":162214,"vw":31.261001},{"c":31.125,"h":31.29,"l":31.105,"n":5496,"o":31.285,"t":"2026-09-28T19:45:00Z","v":653766,"vw":31.151105},{"c":31.1,"h":31.125,"l":31.1,"n":38,"o":31.125,"t":"2026-09-28T20:00:00Z","v":515067,"vw":31.100106},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-28T20:30:00Z","v":500,"vw":31.12},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-09-28T23:00:00Z","v":100,"vw":31.11},{"c":31.13,"h":31.13,"l":31.13,"n":5,"o":31.13,"t":"2026-09-29T08:00:00Z","v":231,"vw":31.13},{"c":31,"h":31,"l":31,"n":26,"o":31,"t":"2026-09-29T08:45:00Z","v":288,"vw":31},{"c":30.79,"h":30.8,"l":30.63,"n":25,"o":30.69,"t":"2026-09-29T10:00:00Z","v":1102,"vw":30.709645},{"c":30.79,"h":30.79,"l":30.79,"n":9,"o":30.79,"t":"2026-09-29T10:30:00Z","v":522,"vw":30.79},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-09-29T10:45:00Z","v":220,"vw":30.8},{"c":30.86,"h":30.86,"l":30.86,"n":4,"o":30.86,"t":"2026-09-29T11:00:00Z","v":504,"vw":30.86},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-09-29T11:15:00Z","v":292,"vw":30.81},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-09-29T12:00:00Z","v":556,"vw":30.8},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-09-29T12:15:00Z","v":240,"vw":30.6},{"c":31.1,"h":31.1,"l":30.6,"n":4,"o":30.6,"t":"2026-09-29T12:30:00Z","v":1130,"vw":31.03759},{"c":30.6643,"h":30.85,"l":30.6643,"n":8,"o":30.85,"t":"2026-09-29T12:45:00Z","v":527,"vw":30.75215},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-09-29T13:00:00Z","v":225,"vw":30.7},{"c":30.72,"h":30.72,"l":30.71,"n":9,"o":30.71,"t":"2026-09-29T13:15:00Z","v":764,"vw":30.717359},{"c":30.975,"h":30.975,"l":30.535,"n":2791,"o":30.75,"t":"2026-09-29T13:30:00Z","v":414292,"vw":30.742535},{"c":31.13,"h":31.14,"l":30.935,"n":2599,"o":30.975,"t":"2026-09-29T13:45:00Z","v":202862,"vw":31.005927},{"c":31.12,"h":31.225,"l":31.075,"n":1974,"o":31.13,"t":"2026-09-29T14:00:00Z","v":160966,"vw":31.129749},{"c":31.21,"h":31.24,"l":31.09,"n":1870,"o":31.135,"t":"2026-09-29T14:15:00Z","v":210698,"vw":31.176105},{"c":31.12,"h":31.24,"l":31.105,"n":1740,"o":31.195,"t":"2026-09-29T14:30:00Z","v":214144,"vw":31.186258},{"c":31.125,"h":31.14,"l":31.045,"n":1598,"o":31.12,"t":"2026-09-29T14:45:00Z","v":124225,"vw":31.100321},{"c":31.125,"h":31.14,"l":31.07,"n":1028,"o":31.12,"t":"2026-09-29T15:00:00Z","v":89107,"vw":31.102467},{"c":31.155,"h":31.165,"l":31.08,"n":1136,"o":31.12,"t":"2026-09-29T15:15:00Z","v":88066,"vw":31.118407},{"c":31.1601,"h":31.185,"l":31.065,"n":1053,"o":31.16,"t":"2026-09-29T15:30:00Z","v":88931,"vw":31.124896},{"c":31.2,"h":31.24,"l":31.025,"n":3329,"o":31.165,"t":"2026-09-29T15:45:00Z","v":339397,"vw":31.108443},{"c":31.165,"h":31.22,"l":31.135,"n":857,"o":31.205,"t":"2026-09-29T16:00:00Z","v":67011,"vw":31.174741},{"c":31.15,"h":31.2,"l":31.095,"n":888,"o":31.165,"t":"2026-09-29T16:15:00Z","v":85995,"vw":31.138277},{"c":31.18,"h":31.185,"l":31.13,"n":636,"o":31.16,"t":"2026-09-29T16:30:00Z","v":38305,"vw":31.158159},{"c":31.165,"h":31.205,"l":31.13,"n":725,"o":31.17,"t":"2026-09-29T16:45:00Z","v":48276,"vw":31.163526},{"c":31.09,"h":31.16,"l":31.085,"n":591,"o":31.16,"t":"2026-09-29T17:00:00Z","v":40623,"vw":31.116458},{"c":31.065,"h":31.1,"l":31.055,"n":584,"o":31.09,"t":"2026-09-29T17:15:00Z","v":35966,"vw":31.07785},{"c":30.97,"h":31.095,"l":30.97,"n":1509,"o":31.06,"t":"2026-09-29T17:30:00Z","v":127227,"vw":31.060628},{"c":30.9705,"h":30.985,"l":30.935,"n":632,"o":30.965,"t":"2026-09-29T17:45:00Z","v":54618,"vw":30.964001},{"c":31.025,"h":31.045,"l":30.85,"n":1849,"o":30.98,"t":"2026-09-29T18:00:00Z","v":159821,"vw":30.964266},{"c":30.965,"h":31.045,"l":30.955,"n":926,"o":31.025,"t":"2026-09-29T18:15:00Z","v":74844,"vw":31.025041},{"c":30.915,"h":30.975,"l":30.865,"n":1883,"o":30.965,"t":"2026-09-29T18:30:00Z","v":165414,"vw":30.923331},{"c":30.84,"h":30.92,"l":30.82,"n":1135,"o":30.915,"t":"2026-09-29T18:45:00Z","v":68800,"vw":30.857353},{"c":30.845,"h":30.88,"l":30.815,"n":1298,"o":30.845,"t":"2026-09-29T19:00:00Z","v":99564,"vw":30.845157},{"c":30.955,"h":30.965,"l":30.835,"n":1573,"o":30.85,"t":"2026-09-29T19:15:00Z","v":176303,"vw":30.912255},{"c":30.905,"h":30.986,"l":30.9,"n":1836,"o":30.96,"t":"2026-09-29T19:30:00Z","v":181231,"vw":30.939042},{"c":30.985,"h":31,"l":30.89,"n":5868,"o":30.905,"t":"2026-09-29T19:45:00Z","v":629260,"vw":30.971098},{"c":31.0543,"h":31.0543,"l":30.96,"n":30,"o":30.96,"t":"2026-09-29T20:00:00Z","v":256579,"vw":30.963431},{"c":30.426,"h":30.426,"l":30.426,"n":1,"o":30.426,"t":"2026-09-29T21:30:00Z","v":1100,"vw":30.426},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-09-29T22:30:00Z","v":200,"vw":30.96},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-09-29T23:00:00Z","v":405,"vw":31.14},{"c":31.02,"h":31.05,"l":31.02,"n":3,"o":31.05,"t":"2026-09-29T23:45:00Z","v":372,"vw":31.036484},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-30T08:00:00Z","v":322,"vw":30.99},{"c":30.85,"h":30.85,"l":30.82,"n":4,"o":30.82,"t":"2026-09-30T11:00:00Z","v":489,"vw":30.837629},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-09-30T11:15:00Z","v":302,"vw":31.14},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-30T11:30:00Z","v":129,"vw":31.12},{"c":31.49,"h":31.53,"l":31.17,"n":1115,"o":31.19,"t":"2026-09-30T13:30:00Z","v":151738,"vw":31.377811},{"c":31.57,"h":31.59,"l":31.47,"n":1678,"o":31.49,"t":"2026-09-30T13:45:00Z","v":210697,"vw":31.523323},{"c":31.345,"h":31.575,"l":31.3,"n":2137,"o":31.57,"t":"2026-09-30T14:00:00Z","v":196250,"vw":31.418306},{"c":31.43,"h":31.485,"l":31.32,"n":1974,"o":31.345,"t":"2026-09-30T14:15:00Z","v":196072,"vw":31.416613},{"c":31.33,"h":31.51,"l":31.315,"n":2309,"o":31.43,"t":"2026-09-30T14:30:00Z","v":253163,"vw":31.437247},{"c":31.47,"h":31.51,"l":31.285,"n":1803,"o":31.335,"t":"2026-09-30T14:45:00Z","v":188634,"vw":31.430329},{"c":31.465,"h":31.585,"l":31.42,"n":1935,"o":31.47,"t":"2026-09-30T15:00:00Z","v":207065,"vw":31.478963},{"c":31.57,"h":31.585,"l":31.465,"n":1077,"o":31.465,"t":"2026-09-30T15:15:00Z","v":62674,"vw":31.548997},{"c":31.548,"h":31.605,"l":31.48,"n":1299,"o":31.57,"t":"2026-09-30T15:30:00Z","v":126629,"vw":31.563586},{"c":31.535,"h":31.6,"l":31.505,"n":1236,"o":31.54,"t":"2026-09-30T15:45:00Z","v":113021,"vw":31.551416},{"c":31.5795,"h":31.59,"l":31.525,"n":1095,"o":31.53,"t":"2026-09-30T16:00:00Z","v":92832,"vw":31.561196},{"c":31.575,"h":31.59,"l":31.525,"n":762,"o":31.57,"t":"2026-09-30T16:15:00Z","v":45795,"vw":31.559115},{"c":31.565,"h":31.575,"l":31.53,"n":665,"o":31.57,"t":"2026-09-30T16:30:00Z","v":43766,"vw":31.550317},{"c":31.545,"h":31.575,"l":31.525,"n":695,"o":31.555,"t":"2026-09-30T16:45:00Z","v":45068,"vw":31.548105},{"c":31.54,"h":31.57,"l":31.515,"n":521,"o":31.545,"t":"2026-09-30T17:00:00Z","v":30792,"vw":31.540786},{"c":31.545,"h":31.5492,"l":31.505,"n":610,"o":31.53,"t":"2026-09-30T17:15:00Z","v":43578,"vw":31.526331},{"c":31.52,"h":31.545,"l":31.49,"n":631,"o":31.545,"t":"2026-09-30T17:30:00Z","v":44548,"vw":31.520037},{"c":31.535,"h":31.57,"l":31.485,"n":928,"o":31.515,"t":"2026-09-30T17:45:00Z","v":86224,"vw":31.525121},{"c":31.49,"h":31.565,"l":31.475,"n":821,"o":31.535,"t":"2026-09-30T18:00:00Z","v":67871,"vw":31.523336},{"c":31.44,"h":31.49,"l":31.43,"n":1012,"o":31.485,"t":"2026-09-30T18:15:00Z","v":99613,"vw":31.45683},{"c":31.405,"h":31.455,"l":31.4,"n":1060,"o":31.43,"t":"2026-09-30T18:30:00Z","v":100473,"vw":31.43384},{"c":31.335,"h":31.415,"l":31.315,"n":1071,"o":31.41,"t":"2026-09-30T18:45:00Z","v":98501,"vw":31.358959},{"c":31.28,"h":31.335,"l":31.25,"n":1066,"o":31.33,"t":"2026-09-30T19:00:00Z","v":140939,"vw":31.282772},{"c":31.15,"h":31.28,"l":31.15,"n":1090,"o":31.27,"t":"2026-09-30T19:15:00Z","v":97940,"vw":31.210172},{"c":31.18,"h":31.195,"l":31.11,"n":1675,"o":31.15,"t":"2026-09-30T19:30:00Z","v":193227,"vw":31.157462},{"c":31.07,"h":31.175,"l":31.045,"n":5707,"o":31.175,"t":"2026-09-30T19:45:00Z","v":778174,"vw":31.115017},{"c":31.08,"h":31.08,"l":31.08,"n":23,"o":31.08,"t":"2026-09-30T20:00:00Z","v":282892,"vw":31.08},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-09-30T21:15:00Z","v":185,"vw":31.06},{"c":30.9794,"h":30.9794,"l":30.9794,"n":1,"o":30.9794,"t":"2026-09-30T22:15:00Z","v":150,"vw":30.9794},{"c":31.02,"h":31.02,"l":30.89,"n":31,"o":30.96,"t":"2026-10-01T08:00:00Z","v":2432,"vw":30.972846},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-01T08:15:00Z","v":161,"vw":31},{"c":31.09,"h":31.1,"l":31.09,"n":60,"o":31.1,"t":"2026-10-01T08:30:00Z","v":882,"vw":31.09375},{"c":31.1,"h":31.18,"l":31.1,"n":15,"o":31.18,"t":"2026-10-01T08:45:00Z","v":1861,"vw":31.119466},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-10-01T10:00:00Z","v":101,"vw":31.1},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-01T12:30:00Z","v":154,"vw":31.15},{"c":31.14,"h":31.22,"l":30.8996,"n":1950,"o":31.01,"t":"2026-10-01T13:30:00Z","v":249611,"vw":31.064888},{"c":31.31,"h":31.43,"l":31.03,"n":4081,"o":31.14,"t":"2026-10-01T13:45:00Z","v":448359,"vw":31.241831},{"c":31.325,"h":31.37,"l":31.09,"n":2488,"o":31.315,"t":"2026-10-01T14:00:00Z","v":344700,"vw":31.239109},{"c":31.525,"h":31.55,"l":31.315,"n":1982,"o":31.33,"t":"2026-10-01T14:15:00Z","v":280222,"vw":31.424005},{"c":31.48,"h":31.65,"l":31.405,"n":2885,"o":31.53,"t":"2026-10-01T14:30:00Z","v":422027,"vw":31.532163},{"c":31.455,"h":31.62,"l":31.4,"n":3241,"o":31.48,"t":"2026-10-01T14:45:00Z","v":386292,"vw":31.516335},{"c":31.625,"h":31.68,"l":31.395,"n":4009,"o":31.45,"t":"2026-10-01T15:00:00Z","v":600518,"vw":31.58006},{"c":31.58,"h":31.67,"l":31.555,"n":2659,"o":31.63,"t":"2026-10-01T15:15:00Z","v":420637,"vw":31.613315},{"c":31.62,"h":31.655,"l":31.485,"n":1727,"o":31.585,"t":"2026-10-01T15:30:00Z","v":177832,"vw":31.58691},{"c":31.8325,"h":31.865,"l":31.61,"n":3558,"o":31.62,"t":"2026-10-01T15:45:00Z","v":719628,"vw":31.723964},{"c":31.655,"h":31.825,"l":31.61,"n":2502,"o":31.825,"t":"2026-10-01T16:00:00Z","v":346139,"vw":31.706292},{"c":31.7,"h":31.71,"l":31.575,"n":1254,"o":31.655,"t":"2026-10-01T16:15:00Z","v":185457,"vw":31.641162},{"c":31.635,"h":31.695,"l":31.6,"n":1570,"o":31.69,"t":"2026-10-01T16:30:00Z","v":259996,"vw":31.63237},{"c":31.635,"h":31.68,"l":31.61,"n":2369,"o":31.635,"t":"2026-10-01T16:45:00Z","v":436836,"vw":31.64409},{"c":31.62,"h":31.65,"l":31.5,"n":2359,"o":31.625,"t":"2026-10-01T17:00:00Z","v":1901761,"vw":31.521043},{"c":31.51,"h":31.63,"l":31.5,"n":1741,"o":31.61,"t":"2026-10-01T17:15:00Z","v":190257,"vw":31.598042},{"c":31.465,"h":31.545,"l":31.42,"n":2497,"o":31.515,"t":"2026-10-01T17:30:00Z","v":345492,"vw":31.492739},{"c":31.745,"h":31.755,"l":31.47,"n":7255,"o":31.47,"t":"2026-10-01T17:45:00Z","v":1328820,"vw":31.594734},{"c":31.725,"h":31.83,"l":31.675,"n":2679,"o":31.745,"t":"2026-10-01T18:00:00Z","v":885960,"vw":31.7256},{"c":31.685,"h":31.73,"l":31.595,"n":2401,"o":31.72,"t":"2026-10-01T18:15:00Z","v":436529,"vw":31.686274},{"c":31.6292,"h":31.7,"l":31.545,"n":1785,"o":31.69,"t":"2026-10-01T18:30:00Z","v":180924,"vw":31.608562},{"c":31.605,"h":31.65,"l":31.595,"n":1285,"o":31.62,"t":"2026-10-01T18:45:00Z","v":92386,"vw":31.619539},{"c":31.65,"h":31.66,"l":31.605,"n":1094,"o":31.605,"t":"2026-10-01T19:00:00Z","v":138058,"vw":31.622892},{"c":31.67,"h":31.715,"l":31.62,"n":2142,"o":31.65,"t":"2026-10-01T19:15:00Z","v":1674648,"vw":31.63367},{"c":31.595,"h":31.735,"l":31.595,"n":2505,"o":31.675,"t":"2026-10-01T19:30:00Z","v":439460,"vw":31.652023},{"c":31.64,"h":31.7,"l":31.585,"n":7366,"o":31.595,"t":"2026-10-01T19:45:00Z","v":1465001,"vw":31.652701},{"c":31.7,"h":31.7,"l":31.65,"n":29,"o":31.65,"t":"2026-10-01T20:00:00Z","v":348912,"vw":31.650015},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-01T20:15:00Z","v":360,"vw":31.65},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-01T20:30:00Z","v":139,"vw":31.7},{"c":31.75,"h":31.75,"l":31.72,"n":9,"o":31.72,"t":"2026-10-01T20:45:00Z","v":600,"vw":31.725093},{"c":31.8297,"h":31.8297,"l":31.8297,"n":1,"o":31.8297,"t":"2026-10-01T21:00:00Z","v":100,"vw":31.8297},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-01T21:30:00Z","v":1000,"vw":31.85},{"c":31.98,"h":31.98,"l":31.98,"n":2,"o":31.98,"t":"2026-10-01T21:45:00Z","v":105,"vw":31.98},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-01T22:00:00Z","v":750,"vw":31.9},{"c":31.55,"h":31.61,"l":31.55,"n":4,"o":31.61,"t":"2026-10-02T08:00:00Z","v":713,"vw":31.564955},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-02T08:15:00Z","v":1001,"vw":31.25},{"c":31.9062,"h":31.9062,"l":31.9062,"n":1,"o":31.9062,"t":"2026-10-02T08:30:00Z","v":326,"vw":31.9062},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-02T09:15:00Z","v":100,"vw":30.9},{"c":31.17,"h":31.17,"l":31.17,"n":78,"o":31.17,"t":"2026-10-02T09:30:00Z","v":5000,"vw":31.17},{"c":31.5,"h":31.5,"l":31.44,"n":31,"o":31.47,"t":"2026-10-02T12:30:00Z","v":3195,"vw":31.484839},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-02T12:45:00Z","v":326,"vw":31.28},{"c":31.22,"h":31.22,"l":31.22,"n":8,"o":31.22,"t":"2026-10-02T13:00:00Z","v":297,"vw":31.22},{"c":31.23,"h":31.25,"l":31.2,"n":7,"o":31.25,"t":"2026-10-02T13:15:00Z","v":1065,"vw":31.225364},{"c":31.67,"h":31.695,"l":31.15,"n":1815,"o":31.26,"t":"2026-10-02T13:30:00Z","v":215116,"vw":31.398157},{"c":31.715,"h":31.74,"l":31.575,"n":2476,"o":31.67,"t":"2026-10-02T13:45:00Z","v":229054,"vw":31.666725},{"c":31.31,"h":31.775,"l":31.285,"n":2636,"o":31.725,"t":"2026-10-02T14:00:00Z","v":210912,"vw":31.541086},{"c":31.37,"h":31.4,"l":31.22,"n":2280,"o":31.3,"t":"2026-10-02T14:15:00Z","v":185938,"vw":31.338561},{"c":31.38,"h":31.395,"l":31.285,"n":1762,"o":31.36,"t":"2026-10-02T14:30:00Z","v":151037,"vw":31.334457},{"c":31.615,"h":31.67,"l":31.375,"n":1454,"o":31.385,"t":"2026-10-02T14:45:00Z","v":116591,"vw":31.533781},{"c":31.645,"h":31.695,"l":31.535,"n":1662,"o":31.61,"t":"2026-10-02T15:00:00Z","v":132404,"vw":31.614297},{"c":31.71,"h":31.77,"l":31.635,"n":1953,"o":31.645,"t":"2026-10-02T15:15:00Z","v":280964,"vw":31.706567},{"c":31.83,"h":31.85,"l":31.7,"n":1008,"o":31.725,"t":"2026-10-02T15:30:00Z","v":65720,"vw":31.756563},{"c":31.995,"h":32.035,"l":31.82,"n":1630,"o":31.82,"t":"2026-10-02T15:45:00Z","v":126233,"vw":31.957202},{"c":32.06,"h":32.06,"l":31.945,"n":1428,"o":31.995,"t":"2026-10-02T16:00:00Z","v":99241,"vw":32.004582},{"c":32.22,"h":32.225,"l":31.99,"n":1479,"o":32.055,"t":"2026-10-02T16:15:00Z","v":99896,"vw":32.088943},{"c":32.11,"h":32.295,"l":32.085,"n":1908,"o":32.23,"t":"2026-10-02T16:30:00Z","v":189854,"vw":32.187629},{"c":32.22,"h":32.225,"l":32.1,"n":1029,"o":32.115,"t":"2026-10-02T16:45:00Z","v":77779,"vw":32.165665},{"c":32.235,"h":32.285,"l":32.19,"n":1732,"o":32.21,"t":"2026-10-02T17:00:00Z","v":142595,"vw":32.25047},{"c":32.335,"h":32.355,"l":32.18,"n":1675,"o":32.235,"t":"2026-10-02T17:15:00Z","v":163337,"vw":32.267306},{"c":32.325,"h":32.345,"l":32.275,"n":1302,"o":32.33,"t":"2026-10-02T17:30:00Z","v":115326,"vw":32.313127},{"c":32.45,"h":32.4599,"l":32.32,"n":1883,"o":32.325,"t":"2026-10-02T17:45:00Z","v":190739,"vw":32.364675},{"c":32.41,"h":32.5,"l":32.4,"n":1695,"o":32.46,"t":"2026-10-02T18:00:00Z","v":186789,"vw":32.468329},{"c":32.33,"h":32.41,"l":32.305,"n":1775,"o":32.405,"t":"2026-10-02T18:15:00Z","v":215194,"vw":32.360401},{"c":32.385,"h":32.39,"l":32.285,"n":1440,"o":32.33,"t":"2026-10-02T18:30:00Z","v":142355,"vw":32.329489},{"c":32.3701,"h":32.39,"l":32.3,"n":1346,"o":32.385,"t":"2026-10-02T18:45:00Z","v":107205,"vw":32.342378},{"c":32.39,"h":32.42,"l":32.33,"n":1630,"o":32.375,"t":"2026-10-02T19:00:00Z","v":151980,"vw":32.384448},{"c":32.33,"h":32.415,"l":32.305,"n":1541,"o":32.39,"t":"2026-10-02T19:15:00Z","v":108546,"vw":32.360705},{"c":32.325,"h":32.355,"l":32.27,"n":2043,"o":32.33,"t":"2026-10-02T19:30:00Z","v":186614,"vw":32.31303},{"c":32.42,"h":32.44,"l":32.275,"n":7959,"o":32.325,"t":"2026-10-02T19:45:00Z","v":1009409,"vw":32.386376},{"c":32.44,"h":32.44,"l":32.4,"n":23,"o":32.4,"t":"2026-10-02T20:00:00Z","v":268510,"vw":32.400024},{"c":32.3,"h":32.39,"l":32.3,"n":4,"o":32.38,"t":"2026-10-02T22:00:00Z","v":1548,"vw":32.319457},{"c":32.29,"h":32.29,"l":32.29,"n":26,"o":32.29,"t":"2026-10-05T08:30:00Z","v":245,"vw":32.29},{"c":32.42,"h":32.42,"l":32.4,"n":3,"o":32.4,"t":"2026-10-05T09:15:00Z","v":400,"vw":32.407179},{"c":32.27,"h":32.31,"l":32.27,"n":12,"o":32.3,"t":"2026-10-05T10:00:00Z","v":1944,"vw":32.290896},{"c":32,"h":32.07,"l":31.98,"n":14,"o":32.07,"t":"2026-10-05T10:45:00Z","v":2043,"vw":32.002338},{"c":32,"h":32.37,"l":31.94,"n":499,"o":32.37,"t":"2026-10-05T11:00:00Z","v":5368,"vw":32.028176},{"c":31.52,"h":31.75,"l":31.52,"n":10,"o":31.74,"t":"2026-10-05T11:15:00Z","v":2892,"vw":31.728886},{"c":31.75,"h":31.75,"l":31.6,"n":5,"o":31.6,"t":"2026-10-05T11:30:00Z","v":3614,"vw":31.624965},{"c":31.49,"h":31.66,"l":31.49,"n":29,"o":31.66,"t":"2026-10-05T11:45:00Z","v":6828,"vw":31.586911},{"c":31.49,"h":31.5,"l":31.402,"n":30,"o":31.5,"t":"2026-10-05T12:00:00Z","v":4916,"vw":31.462905},{"c":31.4,"h":31.4,"l":31.1,"n":109,"o":31.13,"t":"2026-10-05T12:15:00Z","v":31096,"vw":31.320602},{"c":31.7375,"h":31.7375,"l":31.35,"n":117,"o":31.4797,"t":"2026-10-05T12:30:00Z","v":20776,"vw":31.466654},{"c":31.8,"h":31.9,"l":31.7,"n":33,"o":31.7,"t":"2026-10-05T12:45:00Z","v":5771,"vw":31.815362},{"c":32.0199,"h":32.05,"l":31.8801,"n":59,"o":31.8801,"t":"2026-10-05T13:00:00Z","v":5128,"vw":31.94481},{"c":32.02,"h":32.3413,"l":32,"n":43,"o":32.08,"t":"2026-10-05T13:15:00Z","v":14812,"vw":32.114794},{"c":30.835,"h":32.15,"l":30.83,"n":7168,"o":31.9,"t":"2026-10-05T13:30:00Z","v":1452954,"vw":31.422121},{"c":31.365,"h":31.38,"l":30.74,"n":7906,"o":30.81,"t":"2026-10-05T13:45:00Z","v":1059218,"vw":30.980933},{"c":31.225,"h":31.5,"l":31.045,"n":6330,"o":31.36,"t":"2026-10-05T14:00:00Z","v":677427,"vw":31.261371},{"c":31.23,"h":31.35,"l":31.135,"n":5496,"o":31.225,"t":"2026-10-05T14:15:00Z","v":683289,"vw":31.236565},{"c":31.19,"h":31.2612,"l":31.045,"n":4060,"o":31.22,"t":"2026-10-05T14:30:00Z","v":448890,"vw":31.176305},{"c":31.3,"h":31.42,"l":31.15,"n":4376,"o":31.19,"t":"2026-10-05T14:45:00Z","v":503556,"vw":31.290055},{"c":31.29,"h":31.365,"l":31.22,"n":4273,"o":31.29,"t":"2026-10-05T15:00:00Z","v":525911,"vw":31.304926},{"c":31.22,"h":31.28,"l":31.075,"n":4375,"o":31.28,"t":"2026-10-05T15:15:00Z","v":534865,"vw":31.170572},{"c":31.33,"h":31.39,"l":31.22,"n":3822,"o":31.22,"t":"2026-10-05T15:30:00Z","v":450440,"vw":31.329916},{"c":31.28,"h":31.38,"l":31.15,"n":3739,"o":31.325,"t":"2026-10-05T15:45:00Z","v":419035,"vw":31.279036},{"c":31.34,"h":31.355,"l":31.205,"n":2730,"o":31.28,"t":"2026-10-05T16:00:00Z","v":331194,"vw":31.304456},{"c":31.355,"h":31.425,"l":31.325,"n":2524,"o":31.34,"t":"2026-10-05T16:15:00Z","v":280772,"vw":31.374942},{"c":31.455,"h":31.53,"l":31.355,"n":1884,"o":31.36,"t":"2026-10-05T16:30:00Z","v":231834,"vw":31.453947},{"c":31.475,"h":31.53,"l":31.44,"n":2109,"o":31.455,"t":"2026-10-05T16:45:00Z","v":254830,"vw":31.485251},{"c":31.565,"h":31.595,"l":31.465,"n":1783,"o":31.475,"t":"2026-10-05T17:00:00Z","v":172946,"vw":31.538632},{"c":31.575,"h":31.655,"l":31.5412,"n":1439,"o":31.56,"t":"2026-10-05T17:15:00Z","v":136772,"vw":31.591935},{"c":31.54,"h":31.59,"l":31.535,"n":1858,"o":31.575,"t":"2026-10-05T17:30:00Z","v":208045,"vw":31.557162},{"c":31.74,"h":31.75,"l":31.49,"n":2412,"o":31.54,"t":"2026-10-05T17:45:00Z","v":276321,"vw":31.628821},{"c":31.665,"h":31.79,"l":31.6501,"n":2246,"o":31.74,"t":"2026-10-05T18:00:00Z","v":249938,"vw":31.72401},{"c":31.49,"h":31.685,"l":31.465,"n":2201,"o":31.665,"t":"2026-10-05T18:15:00Z","v":209000,"vw":31.595428},{"c":31.41,"h":31.53,"l":31.37,"n":1940,"o":31.48,"t":"2026-10-05T18:30:00Z","v":203511,"vw":31.452133},{"c":31.385,"h":31.44,"l":31.355,"n":1741,"o":31.4099,"t":"2026-10-05T18:45:00Z","v":146082,"vw":31.399228},{"c":31.475,"h":31.5,"l":31.375,"n":1713,"o":31.385,"t":"2026-10-05T19:00:00Z","v":173079,"vw":31.443758},{"c":31.485,"h":31.53,"l":31.47,"n":2034,"o":31.48,"t":"2026-10-05T19:15:00Z","v":195307,"vw":31.49878},{"c":31.405,"h":31.485,"l":31.385,"n":2921,"o":31.485,"t":"2026-10-05T19:30:00Z","v":297500,"vw":31.434012},{"c":31.48,"h":31.495,"l":31.345,"n":9196,"o":31.4,"t":"2026-10-05T19:45:00Z","v":1499248,"vw":31.430742},{"c":31.4877,"h":31.4877,"l":31.47,"n":24,"o":31.47,"t":"2026-10-05T20:00:00Z","v":420380,"vw":31.470014},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-05T20:15:00Z","v":140,"vw":31.49},{"c":31.3,"h":31.469,"l":31.3,"n":2,"o":31.469,"t":"2026-10-05T20:30:00Z","v":1205,"vw":31.440249},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-10-05T20:45:00Z","v":300,"vw":31.39},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-05T21:45:00Z","v":150,"vw":31.46},{"c":31.4867,"h":31.4867,"l":31.33,"n":2,"o":31.33,"t":"2026-10-05T22:15:00Z","v":340,"vw":31.394524},{"c":31.48,"h":31.48,"l":31.4632,"n":8,"o":31.47,"t":"2026-10-05T23:45:00Z","v":918,"vw":31.468421},{"c":31.48,"h":31.48,"l":31.48,"n":2,"o":31.48,"t":"2026-10-06T08:00:00Z","v":307,"vw":31.48},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-06T09:15:00Z","v":113,"vw":31},{"c":31.0311,"h":31.0311,"l":31.0311,"n":1,"o":31.0311,"t":"2026-10-06T10:00:00Z","v":100,"vw":31.0311},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-06T11:30:00Z","v":110,"vw":31.22},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-06T12:00:00Z","v":356,"vw":31.45},{"c":31.0891,"h":31.4,"l":31.0891,"n":5,"o":31.4,"t":"2026-10-06T12:15:00Z","v":425,"vw":31.20455},{"c":31.23,"h":31.3,"l":31.14,"n":9,"o":31.3,"t":"2026-10-06T12:30:00Z","v":1714,"vw":31.210662},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-10-06T12:45:00Z","v":510,"vw":31.13},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-06T13:00:00Z","v":125,"vw":31.05},{"c":31.28,"h":31.36,"l":31.24,"n":11,"o":31.24,"t":"2026-10-06T13:15:00Z","v":1053,"vw":31.290972},{"c":31.14,"h":31.376,"l":31,"n":4634,"o":31.23,"t":"2026-10-06T13:30:00Z","v":559306,"vw":31.177286},{"c":30.975,"h":31.2401,"l":30.84,"n":4073,"o":31.145,"t":"2026-10-06T13:45:00Z","v":645858,"vw":30.996112},{"c":31.215,"h":31.215,"l":30.875,"n":7407,"o":30.985,"t":"2026-10-06T14:00:00Z","v":878906,"vw":31.001132},{"c":31.37,"h":31.38,"l":31.2,"n":3171,"o":31.21,"t":"2026-10-06T14:15:00Z","v":314003,"vw":31.293937},{"c":31.26,"h":31.44,"l":31.25,"n":2657,"o":31.375,"t":"2026-10-06T14:30:00Z","v":287066,"vw":31.334319},{"c":31.38,"h":31.425,"l":31.245,"n":2968,"o":31.26,"t":"2026-10-06T14:45:00Z","v":288970,"vw":31.346612},{"c":31.37,"h":31.44,"l":31.255,"n":3033,"o":31.37,"t":"2026-10-06T15:00:00Z","v":351841,"vw":31.346821},{"c":31.505,"h":31.52,"l":31.3675,"n":2368,"o":31.37,"t":"2026-10-06T15:15:00Z","v":253389,"vw":31.459387},{"c":31.53,"h":31.575,"l":31.475,"n":1632,"o":31.505,"t":"2026-10-06T15:30:00Z","v":176973,"vw":31.517375},{"c":31.54,"h":31.56,"l":31.49,"n":1509,"o":31.54,"t":"2026-10-06T15:45:00Z","v":155731,"vw":31.521784},{"c":31.485,"h":31.535,"l":31.375,"n":1578,"o":31.535,"t":"2026-10-06T16:00:00Z","v":168335,"vw":31.435395},{"c":31.55,"h":31.6,"l":31.49,"n":1387,"o":31.49,"t":"2026-10-06T16:15:00Z","v":141997,"vw":31.561318},{"c":31.505,"h":31.58,"l":31.505,"n":1434,"o":31.555,"t":"2026-10-06T16:30:00Z","v":155748,"vw":31.537826},{"c":31.47,"h":31.505,"l":31.38,"n":1571,"o":31.5,"t":"2026-10-06T16:45:00Z","v":170612,"vw":31.430503},{"c":31.44,"h":31.505,"l":31.44,"n":1860,"o":31.48,"t":"2026-10-06T17:00:00Z","v":176108,"vw":31.476151},{"c":31.465,"h":31.54,"l":31.4,"n":1526,"o":31.44,"t":"2026-10-06T17:15:00Z","v":157615,"vw":31.459192},{"c":31.45,"h":31.525,"l":31.44,"n":1294,"o":31.465,"t":"2026-10-06T17:30:00Z","v":114649,"vw":31.470526},{"c":31.56,"h":31.575,"l":31.41,"n":1307,"o":31.45,"t":"2026-10-06T17:45:00Z","v":175949,"vw":31.482811},{"c":31.63,"h":31.645,"l":31.53,"n":1687,"o":31.565,"t":"2026-10-06T18:00:00Z","v":193470,"vw":31.575339},{"c":31.605,"h":31.66,"l":31.595,"n":1268,"o":31.62,"t":"2026-10-06T18:15:00Z","v":128797,"vw":31.625679},{"c":31.59,"h":31.6101,"l":31.54,"n":1314,"o":31.6,"t":"2026-10-06T18:30:00Z","v":169694,"vw":31.568007},{"c":31.62,"h":31.65,"l":31.565,"n":1346,"o":31.59,"t":"2026-10-06T18:45:00Z","v":180141,"vw":31.603092},{"c":31.605,"h":31.67,"l":31.57,"n":1747,"o":31.615,"t":"2026-10-06T19:00:00Z","v":198169,"vw":31.604614},{"c":31.43,"h":31.625,"l":31.41,"n":2338,"o":31.605,"t":"2026-10-06T19:15:00Z","v":246838,"vw":31.531497},{"c":31.39,"h":31.5,"l":31.36,"n":3764,"o":31.425,"t":"2026-10-06T19:30:00Z","v":555140,"vw":31.425913},{"c":31.24,"h":31.415,"l":31.24,"n":9396,"o":31.39,"t":"2026-10-06T19:45:00Z","v":1321047,"vw":31.309022},{"c":31.24,"h":31.24,"l":31.24,"n":24,"o":31.24,"t":"2026-10-06T20:00:00Z","v":463667,"vw":31.24},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-06T22:00:00Z","v":100,"vw":31.3},{"c":31.1245,"h":31.1245,"l":31.1245,"n":1,"o":31.1245,"t":"2026-10-06T22:30:00Z","v":100,"vw":31.1245},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-06T22:45:00Z","v":100,"vw":31.33},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-06T23:00:00Z","v":150,"vw":31.33},{"c":31.37,"h":31.37,"l":31.18,"n":6,"o":31.18,"t":"2026-10-07T08:00:00Z","v":408,"vw":31.274751},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-07T10:30:00Z","v":600,"vw":31.7},{"c":31.27,"h":31.27,"l":31.27,"n":2,"o":31.27,"t":"2026-10-07T11:00:00Z","v":106,"vw":31.27},{"c":31.65,"h":31.65,"l":31.58,"n":2,"o":31.58,"t":"2026-10-07T11:15:00Z","v":300,"vw":31.6206},{"c":31.6,"h":31.6,"l":31.52,"n":5,"o":31.53,"t":"2026-10-07T11:30:00Z","v":530,"vw":31.556977},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-10-07T12:00:00Z","v":199,"vw":31.51},{"c":31.7072,"h":31.7072,"l":31.6,"n":5,"o":31.6,"t":"2026-10-07T12:15:00Z","v":800,"vw":31.658182},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-07T12:30:00Z","v":108,"vw":31.52},{"c":31.6,"h":31.6,"l":31.6,"n":4,"o":31.6,"t":"2026-10-07T12:45:00Z","v":150,"vw":31.6},{"c":31.5,"h":31.5,"l":31.49,"n":18,"o":31.49,"t":"2026-10-07T13:00:00Z","v":1216,"vw":31.497348},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-07T13:15:00Z","v":100,"vw":31.74},{"c":31.595,"h":31.98,"l":31.495,"n":2283,"o":31.56,"t":"2026-10-07T13:30:00Z","v":416566,"vw":31.702959},{"c":31.425,"h":31.585,"l":31.335,"n":2992,"o":31.585,"t":"2026-10-07T13:45:00Z","v":368500,"vw":31.424931},{"c":31.2,"h":31.45,"l":31.165,"n":3249,"o":31.42,"t":"2026-10-07T14:00:00Z","v":347806,"vw":31.300049},{"c":31.21,"h":31.33,"l":31.19,"n":2346,"o":31.2,"t":"2026-10-07T14:15:00Z","v":242807,"vw":31.242671},{"c":30.95,"h":31.205,"l":30.925,"n":2053,"o":31.205,"t":"2026-10-07T14:30:00Z","v":277225,"vw":31.028168},{"c":30.855,"h":30.985,"l":30.79,"n":2890,"o":30.95,"t":"2026-10-07T14:45:00Z","v":373250,"vw":30.889798},{"c":30.93,"h":30.96,"l":30.79,"n":2337,"o":30.86,"t":"2026-10-07T15:00:00Z","v":279895,"vw":30.891641},{"c":30.84,"h":30.97,"l":30.84,"n":2011,"o":30.935,"t":"2026-10-07T15:15:00Z","v":232248,"vw":30.906914},{"c":30.85,"h":30.915,"l":30.77,"n":2250,"o":30.84,"t":"2026-10-07T15:30:00Z","v":263034,"vw":30.824587},{"c":30.805,"h":30.875,"l":30.795,"n":1244,"o":30.84,"t":"2026-10-07T15:45:00Z","v":130256,"vw":30.843649},{"c":30.805,"h":30.835,"l":30.72,"n":1757,"o":30.805,"t":"2026-10-07T16:00:00Z","v":206693,"vw":30.792074},{"c":30.775,"h":30.84,"l":30.755,"n":1255,"o":30.8,"t":"2026-10-07T16:15:00Z","v":137947,"vw":30.789112},{"c":30.765,"h":30.79,"l":30.735,"n":949,"o":30.77,"t":"2026-10-07T16:30:00Z","v":80355,"vw":30.756569},{"c":30.895,"h":30.91,"l":30.735,"n":1602,"o":30.765,"t":"2026-10-07T16:45:00Z","v":241206,"vw":30.831616},{"c":30.885,"h":30.905,"l":30.805,"n":1569,"o":30.905,"t":"2026-10-07T17:00:00Z","v":200778,"vw":30.867008},{"c":30.79,"h":30.88,"l":30.79,"n":1112,"o":30.88,"t":"2026-10-07T17:15:00Z","v":108947,"vw":30.820037},{"c":30.715,"h":30.805,"l":30.695,"n":1543,"o":30.79,"t":"2026-10-07T17:30:00Z","v":198266,"vw":30.751363},{"c":30.74,"h":30.745,"l":30.64,"n":1758,"o":30.715,"t":"2026-10-07T17:45:00Z","v":258604,"vw":30.691556},{"c":30.625,"h":30.745,"l":30.61,"n":1872,"o":30.74,"t":"2026-10-07T18:00:00Z","v":204757,"vw":30.657963},{"c":30.565,"h":30.685,"l":30.565,"n":1546,"o":30.625,"t":"2026-10-07T18:15:00Z","v":200590,"vw":30.645976},{"c":30.675,"h":30.675,"l":30.54,"n":1597,"o":30.56,"t":"2026-10-07T18:30:00Z","v":182658,"vw":30.610871},{"c":30.705,"h":30.72,"l":30.655,"n":1634,"o":30.675,"t":"2026-10-07T18:45:00Z","v":205207,"vw":30.690247},{"c":30.76,"h":30.85,"l":30.68,"n":4033,"o":30.705,"t":"2026-10-07T19:00:00Z","v":573237,"vw":30.735183},{"c":30.655,"h":30.76,"l":30.64,"n":1569,"o":30.76,"t":"2026-10-07T19:15:00Z","v":196561,"vw":30.723168},{"c":30.66,"h":30.725,"l":30.64,"n":2272,"o":30.65,"t":"2026-10-07T19:30:00Z","v":304894,"vw":30.679168},{"c":30.63,"h":30.715,"l":30.585,"n":6464,"o":30.66,"t":"2026-10-07T19:45:00Z","v":958540,"vw":30.644608},{"c":30.63,"h":30.63,"l":30.63,"n":54,"o":30.63,"t":"2026-10-07T20:00:00Z","v":327839,"vw":30.63},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-07T21:45:00Z","v":326,"vw":30.75},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-07T23:15:00Z","v":100,"vw":31},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-07T23:45:00Z","v":150,"vw":30.76},{"c":31.07,"h":31.07,"l":31.055,"n":6,"o":31.055,"t":"2026-10-08T08:30:00Z","v":640,"vw":31.060357},{"c":31.29,"h":31.29,"l":31.29,"n":5,"o":31.29,"t":"2026-10-08T08:45:00Z","v":300,"vw":31.29},{"c":31.33,"h":31.33,"l":31.26,"n":5,"o":31.26,"t":"2026-10-08T09:45:00Z","v":400,"vw":31.295418},{"c":31.35,"h":31.36,"l":31.35,"n":8,"o":31.36,"t":"2026-10-08T10:30:00Z","v":1093,"vw":31.356667},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-08T10:45:00Z","v":2632,"vw":31.46},{"c":31.35,"h":31.35,"l":31.35,"n":4,"o":31.35,"t":"2026-10-08T11:00:00Z","v":831,"vw":31.35},{"c":31.402,"h":31.402,"l":31.3,"n":5,"o":31.3,"t":"2026-10-08T11:15:00Z","v":9370,"vw":31.356937},{"c":31.4393,"h":31.4393,"l":31.4,"n":2,"o":31.4,"t":"2026-10-08T11:45:00Z","v":1289,"vw":31.405122},{"c":31.42,"h":31.46,"l":31.35,"n":6,"o":31.35,"t":"2026-10-08T12:15:00Z","v":900,"vw":31.422466},{"c":31.39,"h":31.45,"l":31.39,"n":13,"o":31.3924,"t":"2026-10-08T12:30:00Z","v":1227,"vw":31.412197},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-08T12:45:00Z","v":231,"vw":31.44},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-10-08T13:00:00Z","v":100,"vw":31.39},{"c":31.285,"h":31.31,"l":31.26,"n":13,"o":31.31,"t":"2026-10-08T13:15:00Z","v":2610,"vw":31.277142},{"c":31.475,"h":31.57,"l":31.225,"n":2403,"o":31.25,"t":"2026-10-08T13:30:00Z","v":320867,"vw":31.438919},{"c":31.37,"h":31.49,"l":31.32,"n":3601,"o":31.48,"t":"2026-10-08T13:45:00Z","v":356483,"vw":31.404741},{"c":31.44,"h":31.5,"l":31.345,"n":2163,"o":31.4,"t":"2026-10-08T14:00:00Z","v":188121,"vw":31.415398},{"c":31.485,"h":31.525,"l":31.355,"n":1486,"o":31.435,"t":"2026-10-08T14:15:00Z","v":111124,"vw":31.444909},{"c":31.645,"h":31.67,"l":31.35,"n":1998,"o":31.49,"t":"2026-10-08T14:30:00Z","v":158598,"vw":31.471593},{"c":31.635,"h":31.695,"l":31.615,"n":2095,"o":31.64,"t":"2026-10-08T14:45:00Z","v":192055,"vw":31.643219},{"c":31.635,"h":31.735,"l":31.615,"n":2918,"o":31.63,"t":"2026-10-08T15:00:00Z","v":261319,"vw":31.660684},{"c":31.455,"h":31.655,"l":31.455,"n":2155,"o":31.645,"t":"2026-10-08T15:15:00Z","v":170644,"vw":31.543671},{"c":31.555,"h":31.5756,"l":31.455,"n":1785,"o":31.455,"t":"2026-10-08T15:30:00Z","v":136701,"vw":31.516386},{"c":31.57,"h":31.625,"l":31.555,"n":2222,"o":31.57,"t":"2026-10-08T15:45:00Z","v":185605,"vw":31.587314},{"c":31.59,"h":31.5999,"l":31.545,"n":2029,"o":31.575,"t":"2026-10-08T16:00:00Z","v":187398,"vw":31.573492},{"c":31.48,"h":31.605,"l":31.295,"n":8115,"o":31.585,"t":"2026-10-08T16:15:00Z","v":900399,"vw":31.48483},{"c":31.34,"h":31.48,"l":31.23,"n":1852,"o":31.48,"t":"2026-10-08T16:30:00Z","v":166757,"vw":31.361336},{"c":31.415,"h":31.43,"l":31.245,"n":2540,"o":31.34,"t":"2026-10-08T16:45:00Z","v":269021,"vw":31.32417},{"c":31.555,"h":31.57,"l":31.4,"n":2264,"o":31.425,"t":"2026-10-08T17:00:00Z","v":230982,"vw":31.493019},{"c":31.63,"h":31.66,"l":31.51,"n":2246,"o":31.555,"t":"2026-10-08T17:15:00Z","v":322162,"vw":31.598512},{"c":31.66,"h":31.685,"l":31.575,"n":2500,"o":31.63,"t":"2026-10-08T17:30:00Z","v":335249,"vw":31.637729},{"c":31.615,"h":31.675,"l":31.61,"n":2267,"o":31.655,"t":"2026-10-08T17:45:00Z","v":219025,"vw":31.647059},{"c":31.655,"h":31.685,"l":31.6,"n":1981,"o":31.615,"t":"2026-10-08T18:00:00Z","v":188708,"vw":31.649164},{"c":31.61,"h":31.655,"l":31.6,"n":1725,"o":31.65,"t":"2026-10-08T18:15:00Z","v":224649,"vw":31.637794},{"c":31.625,"h":31.625,"l":31.56,"n":1238,"o":31.61,"t":"2026-10-08T18:30:00Z","v":102554,"vw":31.600043},{"c":31.62,"h":31.635,"l":31.5901,"n":1171,"o":31.625,"t":"2026-10-08T18:45:00Z","v":95199,"vw":31.615846},{"c":31.69,"h":31.705,"l":31.615,"n":2086,"o":31.615,"t":"2026-10-08T19:00:00Z","v":305875,"vw":31.664023},{"c":31.625,"h":31.7,"l":31.605,"n":1983,"o":31.69,"t":"2026-10-08T19:15:00Z","v":225294,"vw":31.649474},{"c":31.595,"h":31.67,"l":31.555,"n":2213,"o":31.62,"t":"2026-10-08T19:30:00Z","v":272911,"vw":31.608449},{"c":31.48,"h":31.62,"l":31.48,"n":8320,"o":31.595,"t":"2026-10-08T19:45:00Z","v":1250985,"vw":31.534375},{"c":31.49,"h":31.49,"l":31.49,"n":26,"o":31.49,"t":"2026-10-08T20:00:00Z","v":461281,"vw":31.49},{"c":31.6848,"h":31.6848,"l":31.6848,"n":1,"o":31.6848,"t":"2026-10-08T22:45:00Z","v":200,"vw":31.6848},{"c":31.33,"h":31.33,"l":31.33,"n":6,"o":31.33,"t":"2026-10-09T09:45:00Z","v":151,"vw":31.33},{"c":31.28,"h":31.28,"l":31.28,"n":10,"o":31.28,"t":"2026-10-09T12:00:00Z","v":291,"vw":31.28},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-09T12:30:00Z","v":300,"vw":31.3},{"c":31.46,"h":31.46,"l":31.445,"n":15,"o":31.46,"t":"2026-10-09T13:15:00Z","v":1700,"vw":31.454677},{"c":31.68,"h":31.77,"l":31.3,"n":4295,"o":31.4,"t":"2026-10-09T13:30:00Z","v":812023,"vw":31.583482},{"c":31.76,"h":31.795,"l":31.61,"n":3654,"o":31.67,"t":"2026-10-09T13:45:00Z","v":630567,"vw":31.684301},{"c":31.68,"h":31.855,"l":31.655,"n":5378,"o":31.755,"t":"2026-10-09T14:00:00Z","v":759851,"vw":31.728919},{"c":31.56,"h":31.735,"l":31.555,"n":2060,"o":31.69,"t":"2026-10-09T14:15:00Z","v":244441,"vw":31.676789},{"c":31.56,"h":31.63,"l":31.525,"n":2093,"o":31.555,"t":"2026-10-09T14:30:00Z","v":383258,"vw":31.560271},{"c":31.58,"h":31.6,"l":31.525,"n":1403,"o":31.55,"t":"2026-10-09T14:45:00Z","v":128153,"vw":31.561336},{"c":31.73,"h":31.745,"l":31.57,"n":3916,"o":31.575,"t":"2026-10-09T15:00:00Z","v":563235,"vw":31.646898},{"c":31.75,"h":31.805,"l":31.655,"n":2475,"o":31.73,"t":"2026-10-09T15:15:00Z","v":339660,"vw":31.729393},{"c":31.67,"h":31.79,"l":31.67,"n":1697,"o":31.745,"t":"2026-10-09T15:30:00Z","v":195400,"vw":31.741586},{"c":31.61,"h":31.69,"l":31.565,"n":1586,"o":31.665,"t":"2026-10-09T15:45:00Z","v":179940,"vw":31.630388},{"c":31.525,"h":31.62,"l":31.4508,"n":1426,"o":31.62,"t":"2026-10-09T16:00:00Z","v":145643,"vw":31.518582},{"c":31.525,"h":31.55,"l":31.48,"n":1059,"o":31.53,"t":"2026-10-09T16:15:00Z","v":99341,"vw":31.514236},{"c":31.465,"h":31.56,"l":31.465,"n":1339,"o":31.53,"t":"2026-10-09T16:30:00Z","v":147117,"vw":31.513414},{"c":31.525,"h":31.535,"l":31.455,"n":1249,"o":31.465,"t":"2026-10-09T16:45:00Z","v":172548,"vw":31.505598},{"c":31.475,"h":31.535,"l":31.43,"n":1666,"o":31.525,"t":"2026-10-09T17:00:00Z","v":296635,"vw":31.498945},{"c":31.42,"h":31.51,"l":31.42,"n":881,"o":31.48,"t":"2026-10-09T17:15:00Z","v":80411,"vw":31.466817},{"c":31.495,"h":31.505,"l":31.385,"n":1507,"o":31.425,"t":"2026-10-09T17:30:00Z","v":163755,"vw":31.453652},{"c":31.585,"h":31.595,"l":31.43,"n":1798,"o":31.49,"t":"2026-10-09T17:45:00Z","v":238507,"vw":31.516181},{"c":31.575,"h":31.615,"l":31.54,"n":1524,"o":31.585,"t":"2026-10-09T18:00:00Z","v":133968,"vw":31.569638},{"c":31.465,"h":31.58,"l":31.465,"n":1344,"o":31.575,"t":"2026-10-09T18:15:00Z","v":148748,"vw":31.530801},{"c":31.405,"h":31.4961,"l":31.355,"n":1567,"o":31.465,"t":"2026-10-09T18:30:00Z","v":206832,"vw":31.423823},{"c":31.34,"h":31.415,"l":31.22,"n":4897,"o":31.4099,"t":"2026-10-09T18:45:00Z","v":824385,"vw":31.317848},{"c":31.435,"h":31.45,"l":31.335,"n":2223,"o":31.34,"t":"2026-10-09T19:00:00Z","v":307948,"vw":31.405084},{"c":31.465,"h":31.495,"l":31.41,"n":1627,"o":31.425,"t":"2026-10-09T19:15:00Z","v":214816,"vw":31.446785},{"c":31.415,"h":31.48,"l":31.415,"n":2099,"o":31.465,"t":"2026-10-09T19:30:00Z","v":247902,"vw":31.44984},{"c":31.39,"h":31.425,"l":31.335,"n":6072,"o":31.415,"t":"2026-10-09T19:45:00Z","v":943118,"vw":31.369362},{"c":31.39,"h":31.39,"l":31.39,"n":32,"o":31.39,"t":"2026-10-09T20:00:00Z","v":438411,"vw":31.39},{"c":31.3452,"h":31.3452,"l":31.3452,"n":1,"o":31.3452,"t":"2026-10-09T20:30:00Z","v":250,"vw":31.3452},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-09T22:30:00Z","v":155,"vw":31.43},{"c":31.39,"h":31.39,"l":31.32,"n":6,"o":31.32,"t":"2026-10-12T08:00:00Z","v":1556,"vw":31.344473},{"c":31.8,"h":31.8,"l":31.54,"n":5,"o":31.54,"t":"2026-10-12T08:45:00Z","v":745,"vw":31.714966},{"c":31.75,"h":31.75,"l":31.73,"n":3,"o":31.73,"t":"2026-10-12T09:00:00Z","v":260,"vw":31.73885},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-12T09:15:00Z","v":100,"vw":31.7},{"c":31.6,"h":31.65,"l":31.6,"n":2,"o":31.65,"t":"2026-10-12T09:30:00Z","v":200,"vw":31.625},{"c":31.862,"h":31.862,"l":31.862,"n":1,"o":31.862,"t":"2026-10-12T11:30:00Z","v":200,"vw":31.862},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-12T12:00:00Z","v":100,"vw":31.86},{"c":31.785,"h":31.785,"l":31.785,"n":3,"o":31.785,"t":"2026-10-12T12:30:00Z","v":300,"vw":31.785},{"c":31.9,"h":31.9,"l":31.8,"n":22,"o":31.845,"t":"2026-10-12T12:45:00Z","v":3493,"vw":31.831033},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-12T13:15:00Z","v":852,"vw":31.85},{"c":32.12,"h":32.12,"l":31.785,"n":1078,"o":31.855,"t":"2026-10-12T13:30:00Z","v":149972,"vw":31.937993},{"c":32.0599,"h":32.22,"l":32.0056,"n":1086,"o":32.1,"t":"2026-10-12T13:45:00Z","v":136274,"vw":32.126275},{"c":31.875,"h":32.12,"l":31.84,"n":1454,"o":32.05,"t":"2026-10-12T14:00:00Z","v":130906,"vw":31.972257},{"c":31.88,"h":32.005,"l":31.845,"n":941,"o":31.895,"t":"2026-10-12T14:15:00Z","v":78050,"vw":31.927489},{"c":31.71,"h":31.88,"l":31.71,"n":927,"o":31.88,"t":"2026-10-12T14:30:00Z","v":65572,"vw":31.776618},{"c":31.815,"h":31.845,"l":31.695,"n":911,"o":31.71,"t":"2026-10-12T14:45:00Z","v":63220,"vw":31.764249},{"c":31.865,"h":31.875,"l":31.795,"n":987,"o":31.81,"t":"2026-10-12T15:00:00Z","v":77276,"vw":31.838789},{"c":31.93,"h":31.93,"l":31.855,"n":923,"o":31.86,"t":"2026-10-12T15:15:00Z","v":78755,"vw":31.894047},{"c":31.815,"h":31.93,"l":31.815,"n":821,"o":31.93,"t":"2026-10-12T15:30:00Z","v":120946,"vw":31.849069},{"c":31.885,"h":31.92,"l":31.735,"n":885,"o":31.805,"t":"2026-10-12T15:45:00Z","v":64764,"vw":31.822497},{"c":31.89,"h":31.915,"l":31.875,"n":872,"o":31.885,"t":"2026-10-12T16:00:00Z","v":72664,"vw":31.896267},{"c":31.915,"h":31.915,"l":31.865,"n":504,"o":31.88,"t":"2026-10-12T16:15:00Z","v":34767,"vw":31.888098},{"c":31.935,"h":31.935,"l":31.9,"n":510,"o":31.915,"t":"2026-10-12T16:30:00Z","v":32436,"vw":31.919007},{"c":31.9,"h":31.955,"l":31.89,"n":892,"o":31.93,"t":"2026-10-12T16:45:00Z","v":74107,"vw":31.923313},{"c":31.895,"h":31.94,"l":31.885,"n":536,"o":31.89,"t":"2026-10-12T17:00:00Z","v":31029,"vw":31.906452},{"c":31.8345,"h":31.9,"l":31.815,"n":578,"o":31.9,"t":"2026-10-12T17:15:00Z","v":37723,"vw":31.861532},{"c":31.835,"h":31.855,"l":31.82,"n":596,"o":31.83,"t":"2026-10-12T17:30:00Z","v":42839,"vw":31.834641},{"c":31.86,"h":31.865,"l":31.815,"n":692,"o":31.83,"t":"2026-10-12T17:45:00Z","v":44628,"vw":31.828871},{"c":31.835,"h":31.885,"l":31.83,"n":607,"o":31.86,"t":"2026-10-12T18:00:00Z","v":39622,"vw":31.853804},{"c":31.795,"h":31.915,"l":31.78,"n":1044,"o":31.835,"t":"2026-10-12T18:15:00Z","v":133472,"vw":31.876126},{"c":31.805,"h":31.81,"l":31.785,"n":634,"o":31.795,"t":"2026-10-12T18:30:00Z","v":48851,"vw":31.79507},{"c":31.825,"h":31.83,"l":31.78,"n":677,"o":31.81,"t":"2026-10-12T18:45:00Z","v":63380,"vw":31.799628},{"c":31.855,"h":31.875,"l":31.805,"n":819,"o":31.82,"t":"2026-10-12T19:00:00Z","v":59553,"vw":31.840419},{"c":31.8,"h":31.895,"l":31.795,"n":833,"o":31.855,"t":"2026-10-12T19:15:00Z","v":66266,"vw":31.846897},{"c":31.79,"h":31.82,"l":31.78,"n":1335,"o":31.805,"t":"2026-10-12T19:30:00Z","v":112224,"vw":31.796996},{"c":31.86,"h":31.86,"l":31.795,"n":5291,"o":31.795,"t":"2026-10-12T19:45:00Z","v":655686,"vw":31.83303},{"c":31.86,"h":31.86,"l":31.86,"n":24,"o":31.86,"t":"2026-10-12T20:00:00Z","v":216645,"vw":31.86},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-12T20:15:00Z","v":107649,"vw":31.86},{"c":31.928,"h":31.928,"l":31.92,"n":2,"o":31.92,"t":"2026-10-12T22:00:00Z","v":200,"vw":31.924},{"c":31.9,"h":31.9,"l":31.9,"n":6,"o":31.9,"t":"2026-10-13T08:00:00Z","v":1149,"vw":31.9},{"c":31.86,"h":31.91,"l":31.86,"n":10,"o":31.91,"t":"2026-10-13T08:45:00Z","v":661,"vw":31.895294},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-13T09:30:00Z","v":201,"vw":31.74},{"c":31.93,"h":31.93,"l":31.93,"n":3,"o":31.93,"t":"2026-10-13T09:45:00Z","v":320,"vw":31.93},{"c":31.9,"h":31.9,"l":31.85,"n":9,"o":31.85,"t":"2026-10-13T10:30:00Z","v":626,"vw":31.884543},{"c":31.86,"h":31.86,"l":31.6,"n":6,"o":31.81,"t":"2026-10-13T10:45:00Z","v":490,"vw":31.776157},{"c":31.86,"h":31.86,"l":31.86,"n":7,"o":31.86,"t":"2026-10-13T11:00:00Z","v":1064,"vw":31.86},{"c":32,"h":32.01,"l":32,"n":12,"o":32,"t":"2026-10-13T12:00:00Z","v":1726,"vw":32.002011},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-13T12:45:00Z","v":100,"vw":32.01},{"c":32.01,"h":32.01,"l":32.01,"n":8,"o":32.01,"t":"2026-10-13T13:00:00Z","v":338,"vw":32.01},{"c":32,"h":32.06,"l":32,"n":17,"o":32.06,"t":"2026-10-13T13:15:00Z","v":776,"vw":32.027592},{"c":32.25,"h":32.325,"l":31.87,"n":1699,"o":32.08,"t":"2026-10-13T13:30:00Z","v":213874,"vw":32.100422},{"c":32.415,"h":32.4597,"l":32.26,"n":2242,"o":32.27,"t":"2026-10-13T13:45:00Z","v":218136,"vw":32.364157},{"c":32.36,"h":32.475,"l":32.32,"n":2028,"o":32.43,"t":"2026-10-13T14:00:00Z","v":165302,"vw":32.397744},{"c":32.44,"h":32.47,"l":32.34,"n":1254,"o":32.38,"t":"2026-10-13T14:15:00Z","v":103818,"vw":32.386481},{"c":32.51,"h":32.515,"l":32.38,"n":1073,"o":32.44,"t":"2026-10-13T14:30:00Z","v":109649,"vw":32.46965},{"c":32.565,"h":32.615,"l":32.5,"n":1481,"o":32.5,"t":"2026-10-13T14:45:00Z","v":185887,"vw":32.55291},{"c":32.655,"h":32.69,"l":32.545,"n":1183,"o":32.56,"t":"2026-10-13T15:00:00Z","v":111041,"vw":32.643806},{"c":32.685,"h":32.76,"l":32.645,"n":1385,"o":32.66,"t":"2026-10-13T15:15:00Z","v":159724,"vw":32.701388},{"c":32.705,"h":32.7203,"l":32.635,"n":943,"o":32.685,"t":"2026-10-13T15:30:00Z","v":77667,"vw":32.684574},{"c":32.675,"h":32.715,"l":32.63,"n":1152,"o":32.71,"t":"2026-10-13T15:45:00Z","v":110117,"vw":32.669338},{"c":32.7,"h":32.7,"l":32.6,"n":1133,"o":32.67,"t":"2026-10-13T16:00:00Z","v":100945,"vw":32.640769},{"c":32.635,"h":32.7099,"l":32.615,"n":852,"o":32.705,"t":"2026-10-13T16:15:00Z","v":66783,"vw":32.65762},{"c":32.64,"h":32.655,"l":32.56,"n":761,"o":32.635,"t":"2026-10-13T16:30:00Z","v":58000,"vw":32.607968},{"c":32.735,"h":32.74,"l":32.63,"n":758,"o":32.64,"t":"2026-10-13T16:45:00Z","v":55724,"vw":32.675025},{"c":32.635,"h":32.7699,"l":32.62,"n":828,"o":32.735,"t":"2026-10-13T17:00:00Z","v":73519,"vw":32.69254},{"c":32.58,"h":32.63,"l":32.5699,"n":638,"o":32.63,"t":"2026-10-13T17:15:00Z","v":40758,"vw":32.606489},{"c":32.505,"h":32.59,"l":32.505,"n":808,"o":32.585,"t":"2026-10-13T17:30:00Z","v":62431,"vw":32.547053},{"c":32.61,"h":32.63,"l":32.51,"n":1145,"o":32.51,"t":"2026-10-13T17:45:00Z","v":110856,"vw":32.560018},{"c":32.56,"h":32.64,"l":32.555,"n":1293,"o":32.605,"t":"2026-10-13T18:00:00Z","v":121768,"vw":32.602626},{"c":32.5,"h":32.59,"l":32.495,"n":701,"o":32.57,"t":"2026-10-13T18:15:00Z","v":51957,"vw":32.538156},{"c":32.545,"h":32.56,"l":32.495,"n":1083,"o":32.5,"t":"2026-10-13T18:30:00Z","v":122760,"vw":32.531616},{"c":32.555,"h":32.565,"l":32.51,"n":767,"o":32.54,"t":"2026-10-13T18:45:00Z","v":60831,"vw":32.533207},{"c":32.63,"h":32.63,"l":32.555,"n":972,"o":32.555,"t":"2026-10-13T19:00:00Z","v":85730,"vw":32.585869},{"c":32.595,"h":32.645,"l":32.565,"n":1383,"o":32.64,"t":"2026-10-13T19:15:00Z","v":152731,"vw":32.600541},{"c":32.75,"h":32.76,"l":32.58,"n":2358,"o":32.595,"t":"2026-10-13T19:30:00Z","v":282904,"vw":32.668588},{"c":32.825,"h":32.835,"l":32.74,"n":6108,"o":32.75,"t":"2026-10-13T19:45:00Z","v":833214,"vw":32.804166},{"c":32.8,"h":32.83,"l":32.8,"n":26,"o":32.83,"t":"2026-10-13T20:00:00Z","v":150422,"vw":32.829957},{"c":32.75,"h":32.77,"l":32.75,"n":2,"o":32.77,"t":"2026-10-13T20:15:00Z","v":200,"vw":32.76},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-13T20:30:00Z","v":3591,"vw":32.79},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-13T22:45:00Z","v":1000,"vw":32.82},{"c":32.8178,"h":32.8178,"l":32.8178,"n":1,"o":32.8178,"t":"2026-10-13T23:15:00Z","v":153,"vw":32.8178},{"c":32.86,"h":32.86,"l":32.84,"n":13,"o":32.84,"t":"2026-10-13T23:45:00Z","v":1325,"vw":32.852887},{"c":32.75,"h":32.75,"l":32.75,"n":18,"o":32.75,"t":"2026-10-14T08:00:00Z","v":810,"vw":32.75},{"c":32.96,"h":32.96,"l":32.9,"n":7,"o":32.9,"t":"2026-10-14T08:45:00Z","v":500,"vw":32.923758},{"c":32.96,"h":32.96,"l":32.95,"n":4,"o":32.95,"t":"2026-10-14T09:00:00Z","v":775,"vw":32.953333},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-14T09:15:00Z","v":428,"vw":32.96},{"c":33,"h":33,"l":33,"n":9,"o":33,"t":"2026-10-14T10:00:00Z","v":121,"vw":33},{"c":33.0372,"h":33.0372,"l":33,"n":14,"o":33,"t":"2026-10-14T11:00:00Z","v":9946,"vw":33.027981},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-14T11:15:00Z","v":141,"vw":33.11},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-14T11:45:00Z","v":200,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":3,"o":33.13,"t":"2026-10-14T12:15:00Z","v":5400,"vw":33.13},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-14T12:30:00Z","v":1505,"vw":33.06},{"c":33.1709,"h":33.1709,"l":33.1709,"n":1,"o":33.1709,"t":"2026-10-14T12:45:00Z","v":250,"vw":33.1709},{"c":33.1517,"h":33.1517,"l":33.1517,"n":1,"o":33.1517,"t":"2026-10-14T13:00:00Z","v":100,"vw":33.1517},{"c":33.1,"h":33.1,"l":33.07,"n":17,"o":33.07,"t":"2026-10-14T13:15:00Z","v":3517,"vw":33.085606},{"c":32.939,"h":33.18,"l":32.765,"n":3045,"o":33,"t":"2026-10-14T13:30:00Z","v":380801,"vw":32.979363},{"c":32.83,"h":32.975,"l":32.805,"n":2220,"o":32.93,"t":"2026-10-14T13:45:00Z","v":247447,"vw":32.894806},{"c":32.72,"h":32.85,"l":32.655,"n":2173,"o":32.825,"t":"2026-10-14T14:00:00Z","v":236955,"vw":32.72496},{"c":32.815,"h":32.86,"l":32.7,"n":1533,"o":32.73,"t":"2026-10-14T14:15:00Z","v":149411,"vw":32.795643},{"c":32.66,"h":32.815,"l":32.66,"n":2485,"o":32.815,"t":"2026-10-14T14:30:00Z","v":252315,"vw":32.726736},{"c":32.665,"h":32.775,"l":32.64,"n":1446,"o":32.655,"t":"2026-10-14T14:45:00Z","v":131621,"vw":32.705202},{"c":32.715,"h":32.725,"l":32.59,"n":1789,"o":32.67,"t":"2026-10-14T15:00:00Z","v":207081,"vw":32.659699},{"c":32.56,"h":32.72,"l":32.515,"n":1347,"o":32.72,"t":"2026-10-14T15:15:00Z","v":113572,"vw":32.619353},{"c":32.54,"h":32.6,"l":32.455,"n":1549,"o":32.56,"t":"2026-10-14T15:30:00Z","v":153027,"vw":32.525022},{"c":32.58,"h":32.6,"l":32.495,"n":1379,"o":32.535,"t":"2026-10-14T15:45:00Z","v":119450,"vw":32.555224},{"c":32.565,"h":32.615,"l":32.495,"n":1143,"o":32.59,"t":"2026-10-14T16:00:00Z","v":97466,"vw":32.548374},{"c":32.575,"h":32.6,"l":32.545,"n":1116,"o":32.56,"t":"2026-10-14T16:15:00Z","v":85036,"vw":32.567804},{"c":32.695,"h":32.73,"l":32.58,"n":1146,"o":32.58,"t":"2026-10-14T16:30:00Z","v":95794,"vw":32.646554},{"c":32.745,"h":32.76,"l":32.695,"n":842,"o":32.695,"t":"2026-10-14T16:45:00Z","v":58287,"vw":32.733855},{"c":32.615,"h":32.78,"l":32.615,"n":1147,"o":32.745,"t":"2026-10-14T17:00:00Z","v":103266,"vw":32.716244},{"c":32.67,"h":32.68,"l":32.605,"n":1128,"o":32.615,"t":"2026-10-14T17:15:00Z","v":93803,"vw":32.648264},{"c":32.635,"h":32.68,"l":32.61,"n":1446,"o":32.665,"t":"2026-10-14T17:30:00Z","v":153607,"vw":32.65075},{"c":32.64,"h":32.675,"l":32.595,"n":1121,"o":32.63,"t":"2026-10-14T17:45:00Z","v":105921,"vw":32.63333},{"c":32.67,"h":32.7,"l":32.615,"n":1189,"o":32.63,"t":"2026-10-14T18:00:00Z","v":95707,"vw":32.660183},{"c":32.745,"h":32.765,"l":32.635,"n":2072,"o":32.67,"t":"2026-10-14T18:15:00Z","v":272179,"vw":32.708252},{"c":32.735,"h":32.7791,"l":32.73,"n":1136,"o":32.745,"t":"2026-10-14T18:30:00Z","v":102084,"vw":32.756165},{"c":32.725,"h":32.745,"l":32.67,"n":1224,"o":32.735,"t":"2026-10-14T18:45:00Z","v":102349,"vw":32.701219},{"c":32.675,"h":32.75,"l":32.645,"n":1596,"o":32.725,"t":"2026-10-14T19:00:00Z","v":152983,"vw":32.697745},{"c":32.61,"h":32.685,"l":32.605,"n":1345,"o":32.68,"t":"2026-10-14T19:15:00Z","v":101663,"vw":32.652633},{"c":32.69,"h":32.69,"l":32.585,"n":2456,"o":32.6,"t":"2026-10-14T19:30:00Z","v":254346,"vw":32.634378},{"c":32.63,"h":32.695,"l":32.585,"n":6403,"o":32.69,"t":"2026-10-14T19:45:00Z","v":912092,"vw":32.632701},{"c":32.63,"h":32.63,"l":32.62,"n":38,"o":32.62,"t":"2026-10-14T20:00:00Z","v":252828,"vw":32.620016},{"c":32.65,"h":32.66,"l":32.63,"n":6,"o":32.63,"t":"2026-10-14T20:15:00Z","v":825,"vw":32.646651},{"c":32.62,"h":32.66,"l":32.62,"n":7,"o":32.66,"t":"2026-10-14T20:30:00Z","v":3336,"vw":32.624712},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-14T21:30:00Z","v":461,"vw":33},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-14T22:15:00Z","v":104,"vw":32.67},{"c":32.9533,"h":32.9533,"l":32.9533,"n":1,"o":32.9533,"t":"2026-10-14T22:30:00Z","v":100,"vw":32.9533},{"c":32.67,"h":32.67,"l":32.67,"n":4,"o":32.67,"t":"2026-10-14T23:15:00Z","v":700,"vw":32.67},{"c":32.5063,"h":32.79,"l":32.5063,"n":25,"o":32.66,"t":"2026-10-15T08:00:00Z","v":6388,"vw":32.697325},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-15T08:45:00Z","v":200,"vw":33.15},{"c":33.099,"h":33.1033,"l":33.099,"n":2,"o":33.1033,"t":"2026-10-15T11:00:00Z","v":403,"vw":33.100067},{"c":32.97,"h":32.97,"l":32.89,"n":3,"o":32.89,"t":"2026-10-15T11:45:00Z","v":1100,"vw":32.909048},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-15T12:15:00Z","v":1220,"vw":32.89},{"c":32.5246,"h":32.5246,"l":32.5246,"n":1,"o":32.5246,"t":"2026-10-15T12:30:00Z","v":100,"vw":32.5246},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-15T12:45:00Z","v":250,"vw":32.85},{"c":32.8,"h":32.8,"l":32.8,"n":4,"o":32.8,"t":"2026-10-15T13:00:00Z","v":591,"vw":32.8},{"c":32.64,"h":32.8,"l":32.64,"n":15,"o":32.8,"t":"2026-10-15T13:15:00Z","v":3802,"vw":32.763723},{"c":32.43,"h":32.72,"l":32.23,"n":2552,"o":32.67,"t":"2026-10-15T13:30:00Z","v":360998,"vw":32.457738},{"c":32.24,"h":32.44,"l":32.05,"n":2821,"o":32.43,"t":"2026-10-15T13:45:00Z","v":425855,"vw":32.223251},{"c":32.36,"h":32.4597,"l":32.165,"n":2482,"o":32.23,"t":"2026-10-15T14:00:00Z","v":295607,"vw":32.278408},{"c":32.255,"h":32.475,"l":32.24,"n":2090,"o":32.355,"t":"2026-10-15T14:15:00Z","v":212291,"vw":32.353189},{"c":32.365,"h":32.37,"l":32.175,"n":1872,"o":32.250636,"t":"2026-10-15T14:30:00Z","v":166916,"vw":32.282486},{"c":32.295,"h":32.39,"l":32.26,"n":1886,"o":32.36,"t":"2026-10-15T14:45:00Z","v":176709,"vw":32.331202},{"c":32.23,"h":32.3,"l":32.205,"n":2166,"o":32.295,"t":"2026-10-15T15:00:00Z","v":242631,"vw":32.236656},{"c":32.3599,"h":32.36,"l":32.225,"n":1585,"o":32.23,"t":"2026-10-15T15:15:00Z","v":191318,"vw":32.310135},{"c":32.275,"h":32.365,"l":32.265,"n":1137,"o":32.35,"t":"2026-10-15T15:30:00Z","v":117087,"vw":32.310742},{"c":32.25,"h":32.325,"l":32.18,"n":2209,"o":32.28,"t":"2026-10-15T15:45:00Z","v":339758,"vw":32.258016},{"c":32.315,"h":32.345,"l":32.18,"n":1347,"o":32.24,"t":"2026-10-15T16:00:00Z","v":129009,"vw":32.249077},{"c":32.335,"h":32.34,"l":32.22,"n":1409,"o":32.32,"t":"2026-10-15T16:15:00Z","v":157106,"vw":32.285859},{"c":32.225,"h":32.355,"l":32.22,"n":1361,"o":32.34,"t":"2026-10-15T16:30:00Z","v":161450,"vw":32.30701},{"c":32.3,"h":32.315,"l":32.1804,"n":1624,"o":32.215,"t":"2026-10-15T16:45:00Z","v":178214,"vw":32.255583},{"c":32.405,"h":32.45,"l":32.25,"n":1758,"o":32.29,"t":"2026-10-15T17:00:00Z","v":215910,"vw":32.339064},{"c":32.295,"h":32.41,"l":32.295,"n":2520,"o":32.4,"t":"2026-10-15T17:15:00Z","v":374637,"vw":32.35411},{"c":32.225,"h":32.33,"l":32.16,"n":2328,"o":32.295,"t":"2026-10-15T17:30:00Z","v":314165,"vw":32.248739},{"c":32.375,"h":32.39,"l":32.21,"n":1464,"o":32.23,"t":"2026-10-15T17:45:00Z","v":141159,"vw":32.28357},{"c":32.365,"h":32.42,"l":32.345,"n":1366,"o":32.38,"t":"2026-10-15T18:00:00Z","v":116649,"vw":32.387915},{"c":32.245,"h":32.4,"l":32.24,"n":1788,"o":32.365,"t":"2026-10-15T18:15:00Z","v":218784,"vw":32.296805},{"c":32.255,"h":32.285,"l":32.21,"n":1394,"o":32.25,"t":"2026-10-15T18:30:00Z","v":159798,"vw":32.246975},{"c":32.195,"h":32.25,"l":32.175,"n":1500,"o":32.25,"t":"2026-10-15T18:45:00Z","v":196493,"vw":32.204876},{"c":32.155,"h":32.26,"l":32.115,"n":2155,"o":32.2,"t":"2026-10-15T19:00:00Z","v":301137,"vw":32.178779},{"c":31.96,"h":32.19,"l":31.945,"n":2857,"o":32.155,"t":"2026-10-15T19:15:00Z","v":459493,"vw":32.09311},{"c":31.895,"h":31.965,"l":31.855,"n":4323,"o":31.965,"t":"2026-10-15T19:30:00Z","v":827635,"vw":31.913989},{"c":31.97,"h":32.02,"l":31.865,"n":12272,"o":31.89,"t":"2026-10-15T19:45:00Z","v":2265702,"vw":31.97642},{"c":31.97,"h":31.97,"l":31.97,"n":33,"o":31.97,"t":"2026-10-15T20:00:00Z","v":437558,"vw":31.97},{"c":32,"h":32.01,"l":32,"n":3,"o":32.01,"t":"2026-10-15T20:30:00Z","v":800,"vw":32.00625},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-15T22:30:00Z","v":310,"vw":32.44},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T23:45:00Z","v":100,"vw":32.3},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-16T08:00:00Z","v":500,"vw":31.92},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-16T11:00:00Z","v":200,"vw":32.16},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-16T11:15:00Z","v":300,"vw":32.75},{"c":32.16,"h":32.2,"l":32.16,"n":6,"o":32.19,"t":"2026-10-16T11:30:00Z","v":1399,"vw":32.178792},{"c":32.1,"h":32.17,"l":32.1,"n":3,"o":32.17,"t":"2026-10-16T11:45:00Z","v":400,"vw":32.135088},{"c":32.25,"h":32.35,"l":32.2,"n":17,"o":32.2,"t":"2026-10-16T13:15:00Z","v":1807,"vw":32.291667},{"c":32.48,"h":32.7,"l":32.36,"n":1698,"o":32.45,"t":"2026-10-16T13:30:00Z","v":253289,"vw":32.569113},{"c":32.3,"h":32.62,"l":32.275,"n":2131,"o":32.48,"t":"2026-10-16T13:45:00Z","v":289555,"vw":32.497192},{"c":32.48,"h":32.48,"l":32.26,"n":2848,"o":32.29,"t":"2026-10-16T14:00:00Z","v":336092,"vw":32.391241},{"c":32.475,"h":32.56,"l":32.32,"n":1963,"o":32.485,"t":"2026-10-16T14:15:00Z","v":197466,"vw":32.440289},{"c":32.535,"h":32.6,"l":32.4,"n":1726,"o":32.475,"t":"2026-10-16T14:30:00Z","v":201747,"vw":32.500126},{"c":32.63,"h":32.63,"l":32.495,"n":1590,"o":32.515,"t":"2026-10-16T14:45:00Z","v":182161,"vw":32.558834},{"c":32.435,"h":32.63,"l":32.395,"n":1456,"o":32.63,"t":"2026-10-16T15:00:00Z","v":149446,"vw":32.519171},{"c":32.39,"h":32.495,"l":32.385,"n":1181,"o":32.423,"t":"2026-10-16T15:15:00Z","v":120972,"vw":32.432979},{"c":32.375,"h":32.44,"l":32.35,"n":1390,"o":32.395,"t":"2026-10-16T15:30:00Z","v":180837,"vw":32.393629},{"c":32.4652,"h":32.525,"l":32.31,"n":2071,"o":32.375,"t":"2026-10-16T15:45:00Z","v":260869,"vw":32.41534},{"c":32.42,"h":32.46,"l":32.405,"n":1215,"o":32.46,"t":"2026-10-16T16:00:00Z","v":119313,"vw":32.434612},{"c":32.53,"h":32.545,"l":32.405,"n":1701,"o":32.41,"t":"2026-10-16T16:15:00Z","v":189096,"vw":32.467653},{"c":32.595,"h":32.64,"l":32.505,"n":1166,"o":32.53,"t":"2026-10-16T16:30:00Z","v":126800,"vw":32.579235},{"c":32.735,"h":32.745,"l":32.595,"n":2033,"o":32.595,"t":"2026-10-16T16:45:00Z","v":252859,"vw":32.662614},{"c":32.725,"h":32.725,"l":32.64,"n":1443,"o":32.72,"t":"2026-10-16T17:00:00Z","v":183715,"vw":32.689546},{"c":32.835,"h":32.835,"l":32.66,"n":1613,"o":32.715,"t":"2026-10-16T17:15:00Z","v":328917,"vw":32.750275},{"c":32.82,"h":32.9,"l":32.755,"n":1780,"o":32.83,"t":"2026-10-16T17:30:00Z","v":244837,"vw":32.82676},{"c":32.9,"h":32.91,"l":32.82,"n":1101,"o":32.82,"t":"2026-10-16T17:45:00Z","v":165143,"vw":32.876059},{"c":32.965,"h":32.97,"l":32.865,"n":1429,"o":32.905,"t":"2026-10-16T18:00:00Z","v":171463,"vw":32.919167},{"c":32.975,"h":32.99,"l":32.95,"n":1133,"o":32.965,"t":"2026-10-16T18:15:00Z","v":181622,"vw":32.968935},{"c":32.99,"h":33.02,"l":32.96,"n":857,"o":32.97,"t":"2026-10-16T18:30:00Z","v":102600,"vw":32.988056},{"c":33,"h":33.01,"l":32.92,"n":1198,"o":32.99,"t":"2026-10-16T18:45:00Z","v":136249,"vw":32.970258},{"c":33.01,"h":33.01,"l":32.9209,"n":1430,"o":33,"t":"2026-10-16T19:00:00Z","v":140813,"vw":32.967323},{"c":32.975,"h":33.04,"l":32.965,"n":1374,"o":33.02,"t":"2026-10-16T19:15:00Z","v":139690,"vw":33.009322},{"c":32.96,"h":32.99,"l":32.89,"n":4055,"o":32.97,"t":"2026-10-16T19:30:00Z","v":635036,"vw":32.953519},{"c":32.95,"h":33.07,"l":32.945,"n":6473,"o":32.9501,"t":"2026-10-16T19:45:00Z","v":1053578,"vw":32.982859},{"c":32.428,"h":32.96,"l":32.428,"n":118,"o":32.96,"t":"2026-10-16T20:00:00Z","v":474263,"vw":32.936794},{"c":32.94,"h":32.94,"l":32.94,"n":37,"o":32.94,"t":"2026-10-16T21:00:00Z","v":5331,"vw":32.94},{"c":33.08,"h":33.08,"l":33.08,"n":4,"o":33.08,"t":"2026-10-16T21:30:00Z","v":201,"vw":33.08},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T22:45:00Z","v":100,"vw":33.1},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T23:45:00Z","v":160,"vw":33},{"c":32.74,"h":32.74,"l":32.74,"n":7,"o":32.74,"t":"2026-10-19T08:00:00Z","v":316,"vw":32.74},{"c":32.89,"h":32.89,"l":32.75,"n":4,"o":32.75,"t":"2026-10-19T08:45:00Z","v":850,"vw":32.824118},{"c":32.87,"h":32.89,"l":32.87,"n":3,"o":32.89,"t":"2026-10-19T09:00:00Z","v":390,"vw":32.877712},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-19T09:15:00Z","v":1040,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-19T10:45:00Z","v":500,"vw":32.87},{"c":32.86,"h":32.86,"l":32.83,"n":9,"o":32.83,"t":"2026-10-19T11:00:00Z","v":1508,"vw":32.845507},{"c":32.82,"h":32.84,"l":32.82,"n":2,"o":32.84,"t":"2026-10-19T11:15:00Z","v":200,"vw":32.83},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-19T11:30:00Z","v":200,"vw":32.7},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-10-19T12:00:00Z","v":200,"vw":32.855},{"c":32.65,"h":32.83,"l":32.65,"n":3,"o":32.83,"t":"2026-10-19T12:45:00Z","v":608,"vw":32.680928},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-19T13:00:00Z","v":184,"vw":32.7},{"c":32.86,"h":32.87,"l":32.77,"n":10,"o":32.77,"t":"2026-10-19T13:15:00Z","v":888,"vw":32.847836},{"c":33.355,"h":33.355,"l":32.7701,"n":2875,"o":32.88,"t":"2026-10-19T13:30:00Z","v":511585,"vw":33.112766},{"c":33.455,"h":33.61,"l":33.36,"n":2426,"o":33.36,"t":"2026-10-19T13:45:00Z","v":414788,"vw":33.529321},{"c":33.28,"h":33.5,"l":33.2505,"n":2450,"o":33.46,"t":"2026-10-19T14:00:00Z","v":228160,"vw":33.394484},{"c":33.15,"h":33.3099,"l":33.085,"n":1544,"o":33.28,"t":"2026-10-19T14:15:00Z","v":147209,"vw":33.183223},{"c":33.05,"h":33.27,"l":33.035,"n":1183,"o":33.16,"t":"2026-10-19T14:30:00Z","v":131539,"vw":33.186457},{"c":32.93,"h":33.055,"l":32.875,"n":1343,"o":33.055,"t":"2026-10-19T14:45:00Z","v":139469,"vw":32.955602},{"c":32.875,"h":32.935,"l":32.845,"n":1218,"o":32.92,"t":"2026-10-19T15:00:00Z","v":142576,"vw":32.892842},{"c":33.045,"h":33.045,"l":32.869,"n":1129,"o":32.869,"t":"2026-10-19T15:15:00Z","v":105738,"vw":32.949812},{"c":33.125,"h":33.145,"l":33.02,"n":1088,"o":33.045,"t":"2026-10-19T15:30:00Z","v":91265,"vw":33.096395},{"c":33.165,"h":33.17,"l":33.1,"n":1299,"o":33.115,"t":"2026-10-19T15:45:00Z","v":117958,"vw":33.139071},{"c":33.19,"h":33.255,"l":33.105,"n":1151,"o":33.175,"t":"2026-10-19T16:00:00Z","v":116681,"vw":33.194986},{"c":33.18,"h":33.1999,"l":33.115,"n":914,"o":33.195,"t":"2026-10-19T16:15:00Z","v":89605,"vw":33.145508},{"c":33.1801,"h":33.22,"l":33.14,"n":1000,"o":33.18,"t":"2026-10-19T16:30:00Z","v":85129,"vw":33.173721},{"c":33.27,"h":33.3,"l":33.185,"n":2336,"o":33.195,"t":"2026-10-19T16:45:00Z","v":334035,"vw":33.266707},{"c":33.31,"h":33.34,"l":33.265,"n":2109,"o":33.27,"t":"2026-10-19T17:00:00Z","v":224830,"vw":33.320328},{"c":33.275,"h":33.325,"l":33.235,"n":949,"o":33.31,"t":"2026-10-19T17:15:00Z","v":96249,"vw":33.277847},{"c":33.3,"h":33.305,"l":33.215,"n":1630,"o":33.275,"t":"2026-10-19T17:30:00Z","v":169804,"vw":33.248854},{"c":33.305,"h":33.385,"l":33.28,"n":1521,"o":33.295,"t":"2026-10-19T17:45:00Z","v":158900,"vw":33.33291},{"c":33.2599,"h":33.315,"l":33.22,"n":1145,"o":33.305,"t":"2026-10-19T18:00:00Z","v":102894,"vw":33.259353},{"c":33.11,"h":33.305,"l":33.1,"n":1501,"o":33.26,"t":"2026-10-19T18:15:00Z","v":176553,"vw":33.205577},{"c":33.185,"h":33.195,"l":33.0898,"n":1023,"o":33.105,"t":"2026-10-19T18:30:00Z","v":125285,"vw":33.125733},{"c":33.2799,"h":33.2799,"l":33.18,"n":759,"o":33.185,"t":"2026-10-19T18:45:00Z","v":56588,"vw":33.22874},{"c":33.225,"h":33.295,"l":33.225,"n":897,"o":33.275,"t":"2026-10-19T19:00:00Z","v":75867,"vw":33.270284},{"c":33.245,"h":33.29,"l":33.19,"n":1501,"o":33.225,"t":"2026-10-19T19:15:00Z","v":156886,"vw":33.236357},{"c":33.305,"h":33.31,"l":33.185,"n":1958,"o":33.24,"t":"2026-10-19T19:30:00Z","v":203223,"vw":33.272793},{"c":33.24,"h":33.365,"l":33.22,"n":5549,"o":33.31,"t":"2026-10-19T19:45:00Z","v":733558,"vw":33.270084},{"c":33.1,"h":33.23,"l":33.1,"n":26,"o":33.23,"t":"2026-10-19T20:00:00Z","v":339614,"vw":33.229961},{"c":33.015,"h":33.23,"l":33.015,"n":2,"o":33.23,"t":"2026-10-19T20:15:00Z","v":260,"vw":33.1225},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-19T20:30:00Z","v":100,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-19T20:45:00Z","v":400,"vw":33},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-19T23:45:00Z","v":910,"vw":33.22},{"c":33.49,"h":33.49,"l":33.47,"n":28,"o":33.47,"t":"2026-10-20T08:00:00Z","v":1009,"vw":33.479245},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-20T08:30:00Z","v":333,"vw":33.52},{"c":33.69,"h":33.69,"l":33.69,"n":8,"o":33.69,"t":"2026-10-20T08:45:00Z","v":220,"vw":33.69},{"c":33.53,"h":33.6972,"l":33.53,"n":3,"o":33.6972,"t":"2026-10-20T11:00:00Z","v":700,"vw":33.577771},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-20T11:30:00Z","v":500,"vw":33.77},{"c":33.75,"h":33.75,"l":33.75,"n":6,"o":33.75,"t":"2026-10-20T12:45:00Z","v":432,"vw":33.75},{"c":33.57,"h":33.6893,"l":33.57,"n":6,"o":33.6893,"t":"2026-10-20T13:00:00Z","v":689,"vw":33.66271},{"c":33.6,"h":33.6,"l":33.6,"n":14,"o":33.6,"t":"2026-10-20T13:15:00Z","v":690,"vw":33.6},{"c":33.24,"h":33.785,"l":33.15,"n":3430,"o":33.575,"t":"2026-10-20T13:30:00Z","v":604945,"vw":33.456702},{"c":33.17,"h":33.28,"l":33.06,"n":2290,"o":33.23,"t":"2026-10-20T13:45:00Z","v":258743,"vw":33.179639},{"c":33.17,"h":33.285,"l":33.02,"n":2023,"o":33.17,"t":"2026-10-20T14:00:00Z","v":200461,"vw":33.167049},{"c":32.585,"h":33.165,"l":32.585,"n":4320,"o":33.16,"t":"2026-10-20T14:15:00Z","v":556117,"vw":32.762675},{"c":32.375,"h":32.65,"l":32.375,"n":4911,"o":32.585,"t":"2026-10-20T14:30:00Z","v":594589,"vw":32.535117},{"c":32.585,"h":32.67,"l":32.315,"n":2874,"o":32.385,"t":"2026-10-20T14:45:00Z","v":434614,"vw":32.54499},{"c":32.665,"h":32.74,"l":32.555,"n":3484,"o":32.59,"t":"2026-10-20T15:00:00Z","v":487747,"vw":32.642053},{"c":32.8,"h":32.84,"l":32.595,"n":2808,"o":32.66,"t":"2026-10-20T15:15:00Z","v":354010,"vw":32.754936},{"c":32.75,"h":32.835,"l":32.705,"n":1518,"o":32.8,"t":"2026-10-20T15:30:00Z","v":139493,"vw":32.766773},{"c":32.835,"h":32.845,"l":32.685,"n":1344,"o":32.75,"t":"2026-10-20T15:45:00Z","v":120964,"vw":32.7534},{"c":32.83,"h":32.88,"l":32.82,"n":970,"o":32.83,"t":"2026-10-20T16:00:00Z","v":84628,"vw":32.840925},{"c":32.935,"h":32.945,"l":32.83,"n":1074,"o":32.83,"t":"2026-10-20T16:15:00Z","v":89813,"vw":32.883548},{"c":32.97,"h":32.97,"l":32.905,"n":992,"o":32.925,"t":"2026-10-20T16:30:00Z","v":75993,"vw":32.929618},{"c":32.96,"h":32.985,"l":32.93,"n":1000,"o":32.98,"t":"2026-10-20T16:45:00Z","v":164275,"vw":32.954216},{"c":32.885,"h":32.96,"l":32.85,"n":1054,"o":32.96,"t":"2026-10-20T17:00:00Z","v":94965,"vw":32.892695},{"c":32.92,"h":32.96,"l":32.875,"n":975,"o":32.885,"t":"2026-10-20T17:15:00Z","v":78552,"vw":32.914208},{"c":32.955,"h":32.97,"l":32.885,"n":787,"o":32.915,"t":"2026-10-20T17:30:00Z","v":62015,"vw":32.920429},{"c":33.025,"h":33.03,"l":32.935,"n":1320,"o":32.95,"t":"2026-10-20T17:45:00Z","v":210522,"vw":32.989751},{"c":33.09,"h":33.11,"l":32.98,"n":1234,"o":33.025,"t":"2026-10-20T18:00:00Z","v":120917,"vw":33.048328},{"c":32.99,"h":33.085,"l":32.985,"n":1074,"o":33.085,"t":"2026-10-20T18:15:00Z","v":87831,"vw":33.019912},{"c":33.045,"h":33.05,"l":32.97,"n":1015,"o":32.985,"t":"2026-10-20T18:30:00Z","v":84826,"vw":33.000883},{"c":33.115,"h":33.135,"l":33,"n":1705,"o":33.04,"t":"2026-10-20T18:45:00Z","v":196300,"vw":33.059912},{"c":33.1,"h":33.16,"l":33.1,"n":1254,"o":33.115,"t":"2026-10-20T19:00:00Z","v":136739,"vw":33.131943},{"c":33.1399,"h":33.1399,"l":33.085,"n":1494,"o":33.1,"t":"2026-10-20T19:15:00Z","v":158872,"vw":33.107574},{"c":33.14,"h":33.15,"l":33.08,"n":1616,"o":33.14,"t":"2026-10-20T19:30:00Z","v":177290,"vw":33.119697},{"c":33.17,"h":33.19,"l":33.11,"n":4917,"o":33.14,"t":"2026-10-20T19:45:00Z","v":619540,"vw":33.152855},{"c":33.31,"h":33.31,"l":33.17,"n":28,"o":33.17,"t":"2026-10-20T20:00:00Z","v":226728,"vw":33.17016},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-20T20:15:00Z","v":100,"vw":33.29},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-20T21:30:00Z","v":11510,"vw":33.1},{"c":32.9,"h":33.1,"l":32.9,"n":5,"o":33.1,"t":"2026-10-20T21:45:00Z","v":5000,"vw":33.002},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T22:00:00Z","v":5250,"vw":32.65},{"c":33.2586,"h":33.2586,"l":33.2586,"n":1,"o":33.2586,"t":"2026-10-20T22:30:00Z","v":200,"vw":33.2586},{"c":33.19,"h":33.19,"l":33.19,"n":6,"o":33.19,"t":"2026-10-21T08:00:00Z","v":488,"vw":33.19},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-21T08:15:00Z","v":100,"vw":32.94},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T08:30:00Z","v":100,"vw":33.4},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T10:00:00Z","v":200,"vw":33.43},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-21T10:15:00Z","v":200,"vw":33.6},{"c":33.4,"h":33.4,"l":33.389,"n":2,"o":33.389,"t":"2026-10-21T11:00:00Z","v":400,"vw":33.3945},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-21T11:45:00Z","v":110,"vw":33.25},{"c":33.2,"h":33.25,"l":33.18,"n":12,"o":33.25,"t":"2026-10-21T12:15:00Z","v":2157,"vw":33.206632},{"c":33.17,"h":33.17,"l":33.17,"n":8,"o":33.17,"t":"2026-10-21T12:30:00Z","v":650,"vw":33.17},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-21T13:00:00Z","v":1375,"vw":33},{"c":33.005,"h":33.34,"l":33,"n":1579,"o":33.22,"t":"2026-10-21T13:30:00Z","v":230053,"vw":33.181513},{"c":33.11,"h":33.135,"l":32.92,"n":1598,"o":33.025,"t":"2026-10-21T13:45:00Z","v":169720,"vw":33.023044},{"c":33.315,"h":33.3692,"l":33.105,"n":2028,"o":33.125,"t":"2026-10-21T14:00:00Z","v":209505,"vw":33.281013},{"c":33.375,"h":33.43,"l":33.245,"n":1859,"o":33.315,"t":"2026-10-21T14:15:00Z","v":174481,"vw":33.326041},{"c":33.265,"h":33.45,"l":33.225,"n":1591,"o":33.3602,"t":"2026-10-21T14:30:00Z","v":141621,"vw":33.373534},{"c":33.485,"h":33.485,"l":33.25,"n":1483,"o":33.27,"t":"2026-10-21T14:45:00Z","v":100160,"vw":33.384126},{"c":33.305,"h":33.495,"l":33.285,"n":1448,"o":33.47,"t":"2026-10-21T15:00:00Z","v":93727,"vw":33.382948},{"c":33.09,"h":33.305,"l":33.085,"n":2389,"o":33.3,"t":"2026-10-21T15:15:00Z","v":240614,"vw":33.203011},{"c":33.165,"h":33.17,"l":32.99,"n":1667,"o":33.095,"t":"2026-10-21T15:30:00Z","v":156318,"vw":33.068903},{"c":33.065,"h":33.21,"l":33.055,"n":1353,"o":33.165,"t":"2026-10-21T15:45:00Z","v":149883,"vw":33.135568},{"c":33.13,"h":33.16,"l":33.025,"n":1452,"o":33.06,"t":"2026-10-21T16:00:00Z","v":121257,"vw":33.09865},{"c":33.155,"h":33.18,"l":33.11,"n":1033,"o":33.125,"t":"2026-10-21T16:15:00Z","v":66238,"vw":33.147703},{"c":32.91,"h":33.165,"l":32.8,"n":3645,"o":33.155,"t":"2026-10-21T16:30:00Z","v":433115,"vw":32.935651},{"c":33.03,"h":33.08,"l":32.87,"n":1343,"o":32.92,"t":"2026-10-21T16:45:00Z","v":116543,"vw":32.974747},{"c":33.01,"h":33.03,"l":32.91,"n":1495,"o":33.02,"t":"2026-10-21T17:00:00Z","v":87590,"vw":32.977139},{"c":33.145,"h":33.145,"l":32.9909,"n":1377,"o":33.02,"t":"2026-10-21T17:15:00Z","v":108284,"vw":33.068177},{"c":33.1731,"h":33.21,"l":33.135,"n":1155,"o":33.14,"t":"2026-10-21T17:30:00Z","v":79053,"vw":33.176595},{"c":33.21,"h":33.215,"l":33.075,"n":1234,"o":33.17,"t":"2026-10-21T17:45:00Z","v":90584,"vw":33.143871},{"c":33.212,"h":33.23,"l":33.185,"n":952,"o":33.205,"t":"2026-10-21T18:00:00Z","v":50451,"vw":33.205771},{"c":33.095,"h":33.2175,"l":33.075,"n":1146,"o":33.2175,"t":"2026-10-21T18:15:00Z","v":87561,"vw":33.15296},{"c":33.12,"h":33.14,"l":33.085,"n":960,"o":33.09,"t":"2026-10-21T18:30:00Z","v":91935,"vw":33.118323},{"c":33.28,"h":33.305,"l":33.095,"n":2297,"o":33.115,"t":"2026-10-21T18:45:00Z","v":278785,"vw":33.199033},{"c":33.335,"h":33.43,"l":33.255,"n":2481,"o":33.265,"t":"2026-10-21T19:00:00Z","v":307006,"vw":33.333907},{"c":33.085,"h":33.345,"l":33.06,"n":2041,"o":33.335,"t":"2026-10-21T19:15:00Z","v":180776,"vw":33.214263},{"c":33.125,"h":33.155,"l":32.985,"n":1749,"o":33.08,"t":"2026-10-21T19:30:00Z","v":166420,"vw":33.092391},{"c":33.12,"h":33.16,"l":33.085,"n":4300,"o":33.12,"t":"2026-10-21T19:45:00Z","v":606407,"vw":33.116342},{"c":33.05,"h":33.19,"l":33.04,"n":42,"o":33.12,"t":"2026-10-21T20:00:00Z","v":232858,"vw":33.129649},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-21T20:30:00Z","v":300,"vw":33.15},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-21T21:15:00Z","v":100,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-21T21:30:00Z","v":1100,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-21T22:00:00Z","v":1000,"vw":33},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T23:15:00Z","v":300,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T23:30:00Z","v":100,"vw":33.52},{"c":33.61,"h":33.65,"l":33.61,"n":8,"o":33.65,"t":"2026-10-22T08:00:00Z","v":1099,"vw":33.642},{"c":33.57,"h":33.57,"l":33.57,"n":19,"o":33.57,"t":"2026-10-22T08:15:00Z","v":278,"vw":33.57},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-22T08:30:00Z","v":268,"vw":33.66},{"c":33.57,"h":33.6,"l":33.57,"n":2,"o":33.6,"t":"2026-10-22T09:00:00Z","v":922,"vw":33.589523},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T09:30:00Z","v":440,"vw":33.8},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-22T09:45:00Z","v":400,"vw":33.51},{"c":33.8642,"h":33.8642,"l":33.65,"n":2,"o":33.65,"t":"2026-10-22T11:00:00Z","v":900,"vw":33.7214},{"c":33.4971,"h":33.4971,"l":33.3,"n":4,"o":33.4604,"t":"2026-10-22T11:30:00Z","v":400,"vw":33.406875},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-22T12:30:00Z","v":2100,"vw":33.52},{"c":33.52,"h":33.52,"l":33.49,"n":7,"o":33.49,"t":"2026-10-22T12:45:00Z","v":1568,"vw":33.512403},{"c":33,"h":33.6,"l":32.965,"n":1365,"o":33.5,"t":"2026-10-22T13:30:00Z","v":225297,"vw":33.227429},{"c":32.725,"h":33,"l":32.7,"n":1414,"o":33,"t":"2026-10-22T13:45:00Z","v":188178,"vw":32.828991},{"c":32.43,"h":32.735,"l":32.35,"n":2214,"o":32.73,"t":"2026-10-22T14:00:00Z","v":300088,"vw":32.522443},{"c":32.13,"h":32.485,"l":32.095,"n":2198,"o":32.435,"t":"2026-10-22T14:15:00Z","v":267469,"vw":32.294293},{"c":31.995,"h":32.125,"l":31.91,"n":2841,"o":32.12,"t":"2026-10-22T14:30:00Z","v":419453,"vw":31.994344},{"c":32.075,"h":32.115,"l":31.9,"n":3004,"o":31.995,"t":"2026-10-22T14:45:00Z","v":368336,"vw":32.004455},{"c":32.07,"h":32.23,"l":32.04,"n":2469,"o":32.075,"t":"2026-10-22T15:00:00Z","v":256422,"vw":32.141988},{"c":31.945,"h":32.08,"l":31.905,"n":2672,"o":32.075,"t":"2026-10-22T15:15:00Z","v":285695,"vw":31.989288},{"c":32.02,"h":32.02,"l":31.85,"n":3439,"o":31.94,"t":"2026-10-22T15:30:00Z","v":507591,"vw":31.913647},{"c":31.975,"h":32.065,"l":31.94,"n":1929,"o":32.015,"t":"2026-10-22T15:45:00Z","v":229160,"vw":32.00647},{"c":32.09,"h":32.09,"l":31.95,"n":1959,"o":31.975,"t":"2026-10-22T16:00:00Z","v":256932,"vw":32.039518},{"c":32.17,"h":32.2,"l":32.08,"n":1136,"o":32.1,"t":"2026-10-22T16:15:00Z","v":134992,"vw":32.149158},{"c":32.25,"h":32.26,"l":32.105,"n":1197,"o":32.165,"t":"2026-10-22T16:30:00Z","v":151481,"vw":32.16169},{"c":32.37,"h":32.405,"l":32.195,"n":1416,"o":32.25,"t":"2026-10-22T16:45:00Z","v":139084,"vw":32.296819},{"c":32.38,"h":32.415,"l":32.33,"n":1184,"o":32.36,"t":"2026-10-22T17:00:00Z","v":113642,"vw":32.37185},{"c":32.425,"h":32.44,"l":32.335,"n":1427,"o":32.38,"t":"2026-10-22T17:15:00Z","v":119449,"vw":32.369564},{"c":32.455,"h":32.49,"l":32.4,"n":979,"o":32.42,"t":"2026-10-22T17:30:00Z","v":98069,"vw":32.435995},{"c":32.52,"h":32.555,"l":32.45,"n":1395,"o":32.455,"t":"2026-10-22T17:45:00Z","v":177880,"vw":32.505781},{"c":32.395,"h":32.52,"l":32.395,"n":1612,"o":32.52,"t":"2026-10-22T18:00:00Z","v":197126,"vw":32.479291},{"c":32.38,"h":32.4,"l":32.33,"n":1939,"o":32.395,"t":"2026-10-22T18:15:00Z","v":278223,"vw":32.366472},{"c":32.385,"h":32.3899,"l":32.29,"n":1241,"o":32.38,"t":"2026-10-22T18:30:00Z","v":135834,"vw":32.333523},{"c":32.385,"h":32.41,"l":32.355,"n":1148,"o":32.385,"t":"2026-10-22T18:45:00Z","v":120027,"vw":32.383434},{"c":32.22,"h":32.385,"l":32.13,"n":1566,"o":32.385,"t":"2026-10-22T19:00:00Z","v":180431,"vw":32.234112},{"c":32.24,"h":32.275,"l":32.135,"n":1657,"o":32.205,"t":"2026-10-22T19:15:00Z","v":296425,"vw":32.201583},{"c":32.13,"h":32.255,"l":32.08,"n":2366,"o":32.23,"t":"2026-10-22T19:30:00Z","v":458360,"vw":32.164589},{"c":32.01,"h":32.205,"l":32.01,"n":6411,"o":32.13,"t":"2026-10-22T19:45:00Z","v":1149413,"vw":32.089482},{"c":32.01,"h":32.01,"l":32.01,"n":22,"o":32.01,"t":"2026-10-22T20:00:00Z","v":322528,"vw":32.01},{"c":32.1498,"h":32.1498,"l":32.1498,"n":1,"o":32.1498,"t":"2026-10-22T20:45:00Z","v":100,"vw":32.1498},{"c":32.0486,"h":32.0486,"l":32.0486,"n":1,"o":32.0486,"t":"2026-10-22T21:00:00Z","v":200,"vw":32.0486},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-22T22:45:00Z","v":800,"vw":32.1},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-22T23:00:00Z","v":200,"vw":32.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":41.34935401732843,"iv":0.6424247129667019,"gamma":0.031475832062132225,"theta":-0.017720061782191602,"vega":0.015766651292102668,"rho":0.0022466845405127583,"breakevenPct":29.754691258042502},{"delta":0.15,"premium":0.2823340471092077,"strike":36.676659528907926,"iv":0.42293790149892935,"gamma":0.060856102783725906,"theta":-0.01577301927194861,"vega":0.020958029978586725,"rho":0.0034044713078784433,"breakevenPct":15.280703605792665},{"delta":0.2,"premium":0.3897236614853195,"strike":35.682210708117445,"iv":0.4071806563039724,"gamma":0.07593886010362694,"theta":-0.018299136442141626,"vega":0.025166493955094994,"rho":0.0045499086405265225,"breakevenPct":12.513831471000506},{"delta":0.25,"premium":0.509125,"strike":34.895,"iv":0.39594100000000004,"gamma":0.088408,"theta":-0.020335500000000003,"vega":0.028625,"rho":0.00569401561167213,"breakevenPct":10.43083281347473},{"delta":0.3,"premium":0.6716249999999999,"strike":34.395,"iv":0.40804100000000004,"gamma":0.093208,"theta":-0.0228855,"vega":0.031124999999999996,"rho":0.0068229541749132115,"breakevenPct":9.378119151590756},{"delta":0.35,"premium":0.8376923076923075,"strike":33.892307692307696,"iv":0.4178369230769231,"gamma":0.09773230769230769,"theta":-0.025147692307692305,"vega":0.03336923076923077,"rho":0.007950029703395643,"breakevenPct":8.328134747348706},{"delta":0.4,"premium":1.0171794871794873,"strike":33.37948717948718,"iv":0.4189651282051282,"gamma":0.10121948717948719,"theta":-0.026327179487179487,"vega":0.034651282051282054,"rho":0.009070096672547913,"breakevenPct":7.288417550426271},{"delta":0.45,"premium":1.2065764023210832,"strike":32.87427466150871,"iv":0.42015203094777565,"gamma":0.10381257253384914,"theta":-0.027275435203094778,"vega":0.03563771760154739,"rho":0.010185092864919715,"breakevenPct":6.303340810448484},{"delta":0.5,"premium":1.4241779497098648,"strike":32.39071566731141,"iv":0.42150599613152806,"gamma":0.10386092843326887,"theta":-0.027565570599613152,"vega":0.03578278529980658,"rho":0.01128565684645481,"breakevenPct":5.47377921715931},{"delta":0.55,"premium":1.671337579617835,"strike":31.898089171974522,"iv":0.42729808917197454,"gamma":0.10236114649681528,"theta":-0.027963057324840765,"vega":0.035706369426751594,"rho":0.012366730108377463,"breakevenPct":4.70813085337603},{"delta":0.6,"premium":2.042887473460721,"strike":31.367303609341825,"iv":0.4517673036093418,"gamma":0.09434628450106158,"theta":-0.028812314225053075,"vega":0.03469787685774947,"rho":0.013365779925264413,"breakevenPct":4.211450663763395},{"delta":0.65,"premium":2.4006535947712417,"strike":30.832244008714596,"iv":0.46708954248366014,"gamma":0.08735729847494554,"theta":-0.02882962962962963,"vega":0.03334575163398693,"rho":0.014372604789396573,"breakevenPct":3.658445425720006},{"delta":0.7,"premium":2.7274509803921565,"strike":30.287581699346408,"iv":0.4618607843137255,"gamma":0.08267320261437909,"theta":-0.02697777777777778,"vega":0.031221568627450985,"rho":0.015396898266170566,"breakevenPct":2.978891702241292},{"delta":0.75,"premium":3.751147540983606,"strike":29.226229508196724,"iv":0.5678921311475409,"gamma":0.06286754098360657,"theta":-0.030178360655737698,"vega":0.028707213114754097,"rho":0.015908848058202276,"breakevenPct":2.8614380822842334},{"delta":0.8,"premium":4.9668781725888325,"strike":27.921319796954315,"iv":0.6699819796954315,"gamma":0.04626269035532995,"theta":-0.031426903553299496,"vega":0.025248223350253805,"rho":0.016260830988233513,"breakevenPct":2.5832750141707534},{"delta":0.85,"premium":6.313419913419911,"strike":26.40692640692641,"iv":0.7492025974025971,"gamma":0.03458917748917751,"theta":-0.0294,"vega":0.02105454545454546,"rho":0.016492647571501578,"breakevenPct":2.059720275565564},{"delta":0.9,"premium":9.883333333333336,"strike":22.777777777777775,"iv":1.087133333333334,"gamma":0.018255555555555546,"theta":-0.03168333333333334,"vega":0.01585,"rho":0.0149769188521938,"breakevenPct":1.8749566784501288}],"put":[{"delta":0.1,"premium":0.34198177429003285,"strike":25.05658322271895,"iv":0.7555221978021491,"gamma":0.028863594606552027,"theta":-0.019814840984812104,"vega":0.015780578587104147,"rho":-0.0028784274469311148,"breakevenPct":22.91141157695285},{"delta":0.15,"premium":0.5105253557129095,"strike":26.78949288574181,"iv":0.6868332889555149,"gamma":0.04112385559431453,"theta":-0.023906051549553227,"vega":0.020958442424001956,"rho":-0.004313271112021495,"breakevenPct":18.031916624987836},{"delta":0.2,"premium":0.44014308426073134,"strike":29.32114467408585,"iv":0.41418791732909377,"gamma":0.07495786963434023,"theta":-0.017189030206677263,"vega":0.025177265500794913,"rho":-0.005587270166711316,"breakevenPct":9.915777948143734},{"delta":0.25,"premium":0.5479005791505791,"strike":30.070463320463322,"iv":0.3831802123552123,"gamma":0.09147673745173746,"theta":-0.01800434362934363,"vega":0.0286523166023166,"rho":-0.006984861589012467,"breakevenPct":7.914651461906612},{"delta":0.3,"premium":0.704753861003861,"strike":30.5530888030888,"iv":0.382359749034749,"gamma":0.09953658301158301,"theta":-0.01940395752895753,"vega":0.031065444015444015,"rho":-0.008399790153247589,"breakevenPct":6.898518583640238},{"delta":0.35,"premium":0.8646309314586994,"strike":31.032513181019333,"iv":0.3816617750439367,"gamma":0.10724710017574692,"theta":-0.02074226713532513,"vega":0.033384534270650267,"rho":-0.00981631785947394,"breakevenPct":5.90180209120203},{"delta":0.4,"premium":1.0623462214411248,"strike":31.471880492091387,"iv":0.38249657293497363,"gamma":0.11058629173989455,"theta":-0.021313444639718803,"vega":0.03452688927943761,"rho":-0.01125285645061754,"breakevenPct":5.14805280520817},{"delta":0.45,"premium":1.26006151142355,"strike":31.911247803163445,"iv":0.38333137082601054,"gamma":0.11392548330404217,"theta":-0.02188462214411248,"vega":0.03566924428822496,"rho":-0.01268939504176114,"breakevenPct":4.394303519214311},{"delta":0.5,"premium":1.5184306569343065,"strike":32.36405109489051,"iv":0.38779580291970805,"gamma":0.11292536496350365,"theta":-0.022,"vega":0.035754379562043796,"rho":-0.014163448622680139,"breakevenPct":3.7878339427442222},{"delta":0.55,"premium":1.7921532846715331,"strike":32.82025547445256,"iv":0.39317901459854016,"gamma":0.11082682481751825,"theta":-0.022,"vega":0.03557189781021897,"rho":-0.015646998479206444,"breakevenPct":3.2186456962538337},{"delta":0.6,"premium":1.9883230452674896,"strike":33.20781893004115,"iv":0.3798590534979424,"gamma":0.11143395061728395,"theta":-0.020399794238683128,"vega":0.03450246913580247,"rho":-0.017075282837880245,"breakevenPct":2.621659748054705},{"delta":0.65,"premium":2.134070644718793,"strike":33.55075445816187,"iv":0.3543789437585734,"gamma":0.11380020576131687,"theta":-0.017759190672153632,"vega":0.03285637860082304,"rho":-0.018467635503230807,"breakevenPct":2.0066007066654037},{"delta":0.7,"premium":2.279818244170096,"strike":33.89368998628258,"iv":0.32889883401920444,"gamma":0.1161664609053498,"theta":-0.015118587105624146,"vega":0.031210288065843625,"rho":-0.01985998816858137,"breakevenPct":1.3915416652761037},{"delta":0.75,"premium":3.3296164772727264,"strike":34.98011363636363,"iv":0.4070539772727272,"gamma":0.08651647727272731,"theta":-0.017240340909090907,"vega":0.02873977272727273,"rho":-0.021885995563127033,"breakevenPct":1.2773014376453353},{"delta":0.8,"premium":5.3733761598857965,"strike":37.11134903640257,"iv":0.49416887937187726,"gamma":0.06686266952177017,"theta":-0.01645546038543897,"vega":0.024547680228408277,"rho":-0.024720602890436826,"breakevenPct":1.004451414482938},{"delta":0.85,"premium":7.4254817987152,"strike":39.2526766595289,"iv":0.5807498929336188,"gamma":0.047555032119914374,"theta":-0.015598929336188437,"vega":0.020336402569593154,"rho":-0.027562649165663526,"breakevenPct":0.7261545202317506},{"delta":0.9,"premium":9.376,"strike":41.306666666666665,"iv":0.6452973333333333,"gamma":0.02996,"theta":-0.013489333333333332,"vega":0.015795999999999998,"rho":-0.03032818771069787,"breakevenPct":0.40341027240591554}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":41.34935401732843,"iv":0.6424247129667019,"gamma":0.031475832062132225,"theta":-0.017720061782191602,"vega":0.015766651292102668,"rho":0.0022466845405127583,"breakevenPct":29.754691258042502},{"delta":0.15,"premium":0.2823340471092077,"strike":36.676659528907926,"iv":0.42293790149892935,"gamma":0.060856102783725906,"theta":-0.01577301927194861,"vega":0.020958029978586725,"rho":0.0034044713078784433,"breakevenPct":15.280703605792665},{"delta":0.2,"premium":0.3897236614853195,"strike":35.682210708117445,"iv":0.4071806563039724,"gamma":0.07593886010362694,"theta":-0.018299136442141626,"vega":0.025166493955094994,"rho":0.0045499086405265225,"breakevenPct":12.513831471000506},{"delta":0.25,"premium":0.509125,"strike":34.895,"iv":0.39594100000000004,"gamma":0.088408,"theta":-0.020335500000000003,"vega":0.028625,"rho":0.00569401561167213,"breakevenPct":10.43083281347473},{"delta":0.3,"premium":0.6716249999999999,"strike":34.395,"iv":0.40804100000000004,"gamma":0.093208,"theta":-0.0228855,"vega":0.031124999999999996,"rho":0.0068229541749132115,"breakevenPct":9.378119151590756},{"delta":0.35,"premium":0.8376923076923075,"strike":33.892307692307696,"iv":0.4178369230769231,"gamma":0.09773230769230769,"theta":-0.025147692307692305,"vega":0.03336923076923077,"rho":0.007950029703395643,"breakevenPct":8.328134747348706},{"delta":0.4,"premium":1.0171794871794873,"strike":33.37948717948718,"iv":0.4189651282051282,"gamma":0.10121948717948719,"theta":-0.026327179487179487,"vega":0.034651282051282054,"rho":0.009070096672547913,"breakevenPct":7.288417550426271},{"delta":0.45,"premium":1.2065764023210832,"strike":32.87427466150871,"iv":0.42015203094777565,"gamma":0.10381257253384914,"theta":-0.027275435203094778,"vega":0.03563771760154739,"rho":0.010185092864919715,"breakevenPct":6.303340810448484},{"delta":0.5,"premium":1.4241779497098648,"strike":32.39071566731141,"iv":0.42150599613152806,"gamma":0.10386092843326887,"theta":-0.027565570599613152,"vega":0.03578278529980658,"rho":0.01128565684645481,"breakevenPct":5.47377921715931},{"delta":0.55,"premium":1.671337579617835,"strike":31.898089171974522,"iv":0.42729808917197454,"gamma":0.10236114649681528,"theta":-0.027963057324840765,"vega":0.035706369426751594,"rho":0.012366730108377463,"breakevenPct":4.70813085337603},{"delta":0.6,"premium":2.042887473460721,"strike":31.367303609341825,"iv":0.4517673036093418,"gamma":0.09434628450106158,"theta":-0.028812314225053075,"vega":0.03469787685774947,"rho":0.013365779925264413,"breakevenPct":4.211450663763395},{"delta":0.65,"premium":2.4006535947712417,"strike":30.832244008714596,"iv":0.46708954248366014,"gamma":0.08735729847494554,"theta":-0.02882962962962963,"vega":0.03334575163398693,"rho":0.014372604789396573,"breakevenPct":3.658445425720006},{"delta":0.7,"premium":2.7274509803921565,"strike":30.287581699346408,"iv":0.4618607843137255,"gamma":0.08267320261437909,"theta":-0.02697777777777778,"vega":0.031221568627450985,"rho":0.015396898266170566,"breakevenPct":2.978891702241292},{"delta":0.75,"premium":3.751147540983606,"strike":29.226229508196724,"iv":0.5678921311475409,"gamma":0.06286754098360657,"theta":-0.030178360655737698,"vega":0.028707213114754097,"rho":0.015908848058202276,"breakevenPct":2.8614380822842334},{"delta":0.8,"premium":4.9668781725888325,"strike":27.921319796954315,"iv":0.6699819796954315,"gamma":0.04626269035532995,"theta":-0.031426903553299496,"vega":0.025248223350253805,"rho":0.016260830988233513,"breakevenPct":2.5832750141707534},{"delta":0.85,"premium":6.313419913419911,"strike":26.40692640692641,"iv":0.7492025974025971,"gamma":0.03458917748917751,"theta":-0.0294,"vega":0.02105454545454546,"rho":0.016492647571501578,"breakevenPct":2.059720275565564},{"delta":0.9,"premium":9.883333333333336,"strike":22.777777777777775,"iv":1.087133333333334,"gamma":0.018255555555555546,"theta":-0.03168333333333334,"vega":0.01585,"rho":0.0149769188521938,"breakevenPct":1.8749566784501288}],"put":[{"delta":0.1,"premium":0.34198177429003285,"strike":25.05658322271895,"iv":0.7555221978021491,"gamma":0.028863594606552027,"theta":-0.019814840984812104,"vega":0.015780578587104147,"rho":-0.0028784274469311148,"breakevenPct":22.91141157695285},{"delta":0.15,"premium":0.5105253557129095,"strike":26.78949288574181,"iv":0.6868332889555149,"gamma":0.04112385559431453,"theta":-0.023906051549553227,"vega":0.020958442424001956,"rho":-0.004313271112021495,"breakevenPct":18.031916624987836},{"delta":0.2,"premium":0.44014308426073134,"strike":29.32114467408585,"iv":0.41418791732909377,"gamma":0.07495786963434023,"theta":-0.017189030206677263,"vega":0.025177265500794913,"rho":-0.005587270166711316,"breakevenPct":9.915777948143734},{"delta":0.25,"premium":0.5479005791505791,"strike":30.070463320463322,"iv":0.3831802123552123,"gamma":0.09147673745173746,"theta":-0.01800434362934363,"vega":0.0286523166023166,"rho":-0.006984861589012467,"breakevenPct":7.914651461906612},{"delta":0.3,"premium":0.704753861003861,"strike":30.5530888030888,"iv":0.382359749034749,"gamma":0.09953658301158301,"theta":-0.01940395752895753,"vega":0.031065444015444015,"rho":-0.008399790153247589,"breakevenPct":6.898518583640238},{"delta":0.35,"premium":0.8646309314586994,"strike":31.032513181019333,"iv":0.3816617750439367,"gamma":0.10724710017574692,"theta":-0.02074226713532513,"vega":0.033384534270650267,"rho":-0.00981631785947394,"breakevenPct":5.90180209120203},{"delta":0.4,"premium":1.0623462214411248,"strike":31.471880492091387,"iv":0.38249657293497363,"gamma":0.11058629173989455,"theta":-0.021313444639718803,"vega":0.03452688927943761,"rho":-0.01125285645061754,"breakevenPct":5.14805280520817},{"delta":0.45,"premium":1.26006151142355,"strike":31.911247803163445,"iv":0.38333137082601054,"gamma":0.11392548330404217,"theta":-0.02188462214411248,"vega":0.03566924428822496,"rho":-0.01268939504176114,"breakevenPct":4.394303519214311},{"delta":0.5,"premium":1.5184306569343065,"strike":32.36405109489051,"iv":0.38779580291970805,"gamma":0.11292536496350365,"theta":-0.022,"vega":0.035754379562043796,"rho":-0.014163448622680139,"breakevenPct":3.7878339427442222},{"delta":0.55,"premium":1.7921532846715331,"strike":32.82025547445256,"iv":0.39317901459854016,"gamma":0.11082682481751825,"theta":-0.022,"vega":0.03557189781021897,"rho":-0.015646998479206444,"breakevenPct":3.2186456962538337},{"delta":0.6,"premium":1.9883230452674896,"strike":33.20781893004115,"iv":0.3798590534979424,"gamma":0.11143395061728395,"theta":-0.020399794238683128,"vega":0.03450246913580247,"rho":-0.017075282837880245,"breakevenPct":2.621659748054705},{"delta":0.65,"premium":2.134070644718793,"strike":33.55075445816187,"iv":0.3543789437585734,"gamma":0.11380020576131687,"theta":-0.017759190672153632,"vega":0.03285637860082304,"rho":-0.018467635503230807,"breakevenPct":2.0066007066654037},{"delta":0.7,"premium":2.279818244170096,"strike":33.89368998628258,"iv":0.32889883401920444,"gamma":0.1161664609053498,"theta":-0.015118587105624146,"vega":0.031210288065843625,"rho":-0.01985998816858137,"breakevenPct":1.3915416652761037},{"delta":0.75,"premium":3.3296164772727264,"strike":34.98011363636363,"iv":0.4070539772727272,"gamma":0.08651647727272731,"theta":-0.017240340909090907,"vega":0.02873977272727273,"rho":-0.021885995563127033,"breakevenPct":1.2773014376453353},{"delta":0.8,"premium":5.3733761598857965,"strike":37.11134903640257,"iv":0.49416887937187726,"gamma":0.06686266952177017,"theta":-0.01645546038543897,"vega":0.024547680228408277,"rho":-0.024720602890436826,"breakevenPct":1.004451414482938},{"delta":0.85,"premium":7.4254817987152,"strike":39.2526766595289,"iv":0.5807498929336188,"gamma":0.047555032119914374,"theta":-0.015598929336188437,"vega":0.020336402569593154,"rho":-0.027562649165663526,"breakevenPct":0.7261545202317506},{"delta":0.9,"premium":9.376,"strike":41.306666666666665,"iv":0.6452973333333333,"gamma":0.02996,"theta":-0.013489333333333332,"vega":0.015795999999999998,"rho":-0.03032818771069787,"breakevenPct":0.40341027240591554}]}},"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"}}