{"symbol":"GIS","url":"https://intraalpha.com/companies/GIS","capturedAt":"2026-10-23T04:45:12.647Z","state":"ready","quote":{"symbol":"GIS","last_price":35.1,"prev_close":32.57,"regular_close":35.18,"change":2.53,"change_pct":7.7679,"regular_change":2.61,"regular_change_pct":8.0135,"extended_change":-0.08,"extended_change_pct":-0.2274,"bid":35.05,"ask":35.22,"bid_size":100,"ask_size":300,"volume":11408236,"vwap":34.62749,"open":32.92,"high":35.185,"low":32.8801,"close":35.18,"trade_count":99501,"last_trade_at":"2026-10-22T23:54:51.045207984Z","last_quote_at":"2026-10-22T23:56:49.504237924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","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":"GIS","fetched_at":"2026-10-23T04:45:11.804202+00:00","name":"General Mills Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"General Mills, Inc., is an American multinational manufacturer and marketer of branded consumer foods sold through retail stores. It is headquartered in Golden Valley, Minnesota, a suburb of Minneapolis.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":18810294000,"ebitda":3415000000,"pe_ratio":null,"peg_ratio":17.23,"book_value":13.93,"dividend_per_share":2.44,"dividend_yield":0.0749,"eps":-1.77,"revenue_ttm":18296601000,"gross_profit_ttm":6171000000,"profit_margin":-0.0489,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.0565,"return_on_equity_ttm":-0.105,"quarterly_earnings_growth":-0.667,"quarterly_revenue_growth":-0.028,"analyst_target_price":37,"analyst_number":3,"beta":0.02,"fifty_two_week_high":47.04,"fifty_two_week_low":30.6,"fifty_day_ma":36.09,"two_hundred_day_ma":37.86,"shares_outstanding":534687000,"forward_pe":11.55,"price_to_sales":1.028,"price_to_book":2.572,"ev_to_revenue":1.761,"ev_to_ebitda":21.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:11.804202+00:00"},"optionObservedAt":"2026-10-22T19:49:56.068Z","bars":[{"c":32.96,"h":32.96,"l":32.96,"n":8,"o":32.96,"t":"2026-10-16T08:00:00Z","v":698,"vw":32.96},{"c":33,"h":33,"l":32.99,"n":8,"o":32.99,"t":"2026-10-16T10:05:00Z","v":538,"vw":32.993887},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-16T10:15:00Z","v":148,"vw":33},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-16T11:00:00Z","v":150,"vw":33.05},{"c":33.04,"h":33.04,"l":33.04,"n":3,"o":33.04,"t":"2026-10-16T11:10:00Z","v":1000,"vw":33.04},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-16T11:15:00Z","v":130,"vw":33.03},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-16T11:20:00Z","v":403,"vw":33},{"c":33.02,"h":33.02,"l":33.02,"n":5,"o":33.02,"t":"2026-10-16T11:50:00Z","v":300,"vw":33.02},{"c":33.09,"h":33.09,"l":33.04,"n":10,"o":33.04,"t":"2026-10-16T12:00:00Z","v":1262,"vw":33.079158},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-16T12:05:00Z","v":1123,"vw":33.1},{"c":33.11,"h":33.11,"l":33.09,"n":10,"o":33.1,"t":"2026-10-16T12:10:00Z","v":1536,"vw":33.103816},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-16T12:15:00Z","v":200,"vw":33.06},{"c":33.1296,"h":33.1296,"l":33.1296,"n":1,"o":33.1296,"t":"2026-10-16T12:20:00Z","v":500,"vw":33.1296},{"c":33.12,"h":33.12,"l":33.09,"n":2,"o":33.09,"t":"2026-10-16T12:30:00Z","v":665,"vw":33.106466},{"c":33.1112,"h":33.1112,"l":33.1112,"n":2,"o":33.1112,"t":"2026-10-16T12:40:00Z","v":224,"vw":33.1112},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T12:45:00Z","v":100,"vw":33.1},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-10-16T12:55:00Z","v":108,"vw":33.09},{"c":33.13,"h":33.13,"l":33.0117,"n":7,"o":33.0117,"t":"2026-10-16T13:05:00Z","v":1355,"vw":33.119677},{"c":33.21,"h":33.21,"l":33.14,"n":24,"o":33.14,"t":"2026-10-16T13:10:00Z","v":1730,"vw":33.158571},{"c":33.01,"h":33.339,"l":32.93,"n":1025,"o":33.23,"t":"2026-10-16T13:30:00Z","v":252405,"vw":33.188983},{"c":33.09,"h":33.13,"l":32.965,"n":770,"o":32.97,"t":"2026-10-16T13:35:00Z","v":56625,"vw":33.060362},{"c":33.06,"h":33.1299,"l":32.98,"n":577,"o":33.08,"t":"2026-10-16T13:40:00Z","v":50175,"vw":33.076248},{"c":33.11,"h":33.1496,"l":33,"n":708,"o":33.07,"t":"2026-10-16T13:45:00Z","v":69393,"vw":33.080144},{"c":33.03,"h":33.15,"l":33.02,"n":550,"o":33.12,"t":"2026-10-16T13:50:00Z","v":41920,"vw":33.072049},{"c":33.15,"h":33.16,"l":33.0381,"n":806,"o":33.0381,"t":"2026-10-16T13:55:00Z","v":74078,"vw":33.09834},{"c":32.96,"h":33.16,"l":32.955,"n":842,"o":33.155,"t":"2026-10-16T14:00:00Z","v":84308,"vw":33.071799},{"c":32.995,"h":33.04,"l":32.965,"n":876,"o":32.965,"t":"2026-10-16T14:05:00Z","v":68287,"vw":33.00453},{"c":32.95,"h":33.0499,"l":32.93,"n":899,"o":32.995,"t":"2026-10-16T14:10:00Z","v":86651,"vw":32.997754},{"c":32.775,"h":32.965,"l":32.7028,"n":1149,"o":32.95,"t":"2026-10-16T14:15:00Z","v":112700,"vw":32.802343},{"c":32.865,"h":32.8699,"l":32.7131,"n":930,"o":32.77,"t":"2026-10-16T14:20:00Z","v":114030,"vw":32.787473},{"c":32.9937,"h":33.0181,"l":32.845,"n":1364,"o":32.865,"t":"2026-10-16T14:25:00Z","v":147787,"vw":32.921055},{"c":32.925,"h":33.0145,"l":32.915,"n":794,"o":32.985,"t":"2026-10-16T14:30:00Z","v":60429,"vw":32.959874},{"c":32.93,"h":32.975,"l":32.92,"n":813,"o":32.92,"t":"2026-10-16T14:35:00Z","v":114617,"vw":32.94681},{"c":32.825,"h":32.93,"l":32.825,"n":606,"o":32.93,"t":"2026-10-16T14:40:00Z","v":52522,"vw":32.882016},{"c":32.805,"h":32.845,"l":32.76,"n":618,"o":32.8284,"t":"2026-10-16T14:45:00Z","v":58794,"vw":32.802476},{"c":32.945,"h":32.95,"l":32.81,"n":759,"o":32.81,"t":"2026-10-16T14:50:00Z","v":70162,"vw":32.879211},{"c":32.965,"h":32.97,"l":32.92,"n":654,"o":32.945,"t":"2026-10-16T14:55:00Z","v":53724,"vw":32.939377},{"c":32.975,"h":32.995,"l":32.96,"n":786,"o":32.97,"t":"2026-10-16T15:00:00Z","v":85684,"vw":32.978709},{"c":33.03,"h":33.035,"l":32.955,"n":1016,"o":32.98,"t":"2026-10-16T15:05:00Z","v":100052,"vw":32.996606},{"c":33.07,"h":33.09,"l":32.985,"n":736,"o":33.04,"t":"2026-10-16T15:10:00Z","v":59607,"vw":33.052665},{"c":33.005,"h":33.115,"l":32.9925,"n":703,"o":33.07,"t":"2026-10-16T15:15:00Z","v":46623,"vw":33.048567},{"c":33.075,"h":33.109,"l":33.01,"n":554,"o":33.01,"t":"2026-10-16T15:20:00Z","v":45615,"vw":33.073523},{"c":32.98,"h":33.075,"l":32.91,"n":810,"o":33.075,"t":"2026-10-16T15:25:00Z","v":75638,"vw":32.962483},{"c":32.98,"h":33,"l":32.965,"n":548,"o":32.975,"t":"2026-10-16T15:30:00Z","v":44120,"vw":32.984279},{"c":32.915,"h":33,"l":32.905,"n":559,"o":32.985,"t":"2026-10-16T15:35:00Z","v":41666,"vw":32.947226},{"c":32.8562,"h":32.91,"l":32.85,"n":942,"o":32.91,"t":"2026-10-16T15:40:00Z","v":99932,"vw":32.872006},{"c":32.81,"h":32.87,"l":32.81,"n":646,"o":32.855,"t":"2026-10-16T15:45:00Z","v":43037,"vw":32.84228},{"c":32.875,"h":32.875,"l":32.785,"n":852,"o":32.81,"t":"2026-10-16T15:50:00Z","v":84796,"vw":32.82753},{"c":32.825,"h":32.895,"l":32.82,"n":531,"o":32.88,"t":"2026-10-16T15:55:00Z","v":34718,"vw":32.854687},{"c":32.815,"h":32.86,"l":32.8,"n":723,"o":32.825,"t":"2026-10-16T16:00:00Z","v":56617,"vw":32.822286},{"c":32.86,"h":32.869,"l":32.815,"n":626,"o":32.815,"t":"2026-10-16T16:05:00Z","v":42789,"vw":32.845336},{"c":32.765,"h":32.87,"l":32.765,"n":592,"o":32.8551,"t":"2026-10-16T16:10:00Z","v":38179,"vw":32.821533},{"c":32.75,"h":32.775,"l":32.725,"n":829,"o":32.765,"t":"2026-10-16T16:15:00Z","v":81054,"vw":32.750609},{"c":32.825,"h":32.83,"l":32.74,"n":652,"o":32.76,"t":"2026-10-16T16:20:00Z","v":59630,"vw":32.785722},{"c":32.8476,"h":32.85,"l":32.8001,"n":491,"o":32.825,"t":"2026-10-16T16:25:00Z","v":38738,"vw":32.829606},{"c":32.84,"h":32.845,"l":32.8201,"n":565,"o":32.84,"t":"2026-10-16T16:30:00Z","v":44854,"vw":32.833088},{"c":32.82,"h":32.85,"l":32.8,"n":525,"o":32.845,"t":"2026-10-16T16:35:00Z","v":38865,"vw":32.826912},{"c":32.815,"h":32.84,"l":32.81,"n":492,"o":32.815,"t":"2026-10-16T16:40:00Z","v":37164,"vw":32.825041},{"c":32.83,"h":32.855,"l":32.81,"n":637,"o":32.815,"t":"2026-10-16T16:45:00Z","v":67351,"vw":32.839451},{"c":32.835,"h":32.84,"l":32.79,"n":604,"o":32.825,"t":"2026-10-16T16:50:00Z","v":55907,"vw":32.811043},{"c":32.86,"h":32.875,"l":32.825,"n":600,"o":32.8399,"t":"2026-10-16T16:55:00Z","v":81783,"vw":32.850655},{"c":32.825,"h":32.86,"l":32.825,"n":638,"o":32.86,"t":"2026-10-16T17:00:00Z","v":78609,"vw":32.833369},{"c":32.81,"h":32.915,"l":32.795,"n":1356,"o":32.825,"t":"2026-10-16T17:05:00Z","v":178257,"vw":32.845665},{"c":32.835,"h":32.845,"l":32.77,"n":671,"o":32.805,"t":"2026-10-16T17:10:00Z","v":78758,"vw":32.811288},{"c":32.775,"h":32.85,"l":32.775,"n":1082,"o":32.84,"t":"2026-10-16T17:15:00Z","v":102977,"vw":32.809839},{"c":32.785,"h":32.79,"l":32.745,"n":857,"o":32.78,"t":"2026-10-16T17:20:00Z","v":74779,"vw":32.763342},{"c":32.7754,"h":32.8297,"l":32.76,"n":609,"o":32.79,"t":"2026-10-16T17:25:00Z","v":53663,"vw":32.787829},{"c":32.77,"h":32.805,"l":32.765,"n":855,"o":32.78,"t":"2026-10-16T17:30:00Z","v":88965,"vw":32.783038},{"c":32.8,"h":32.829,"l":32.755,"n":748,"o":32.765,"t":"2026-10-16T17:35:00Z","v":100868,"vw":32.801745},{"c":32.865,"h":32.87,"l":32.8,"n":667,"o":32.8,"t":"2026-10-16T17:40:00Z","v":56294,"vw":32.828406},{"c":32.84,"h":32.865,"l":32.825,"n":705,"o":32.865,"t":"2026-10-16T17:45:00Z","v":393929,"vw":32.841814},{"c":32.8,"h":32.84,"l":32.795,"n":872,"o":32.8396,"t":"2026-10-16T17:50:00Z","v":125102,"vw":32.818821},{"c":32.825,"h":32.83,"l":32.775,"n":684,"o":32.8,"t":"2026-10-16T17:55:00Z","v":54637,"vw":32.804604},{"c":32.685,"h":32.835,"l":32.675,"n":1550,"o":32.825,"t":"2026-10-16T18:00:00Z","v":159522,"vw":32.73097},{"c":32.69,"h":32.69,"l":32.655,"n":858,"o":32.68,"t":"2026-10-16T18:05:00Z","v":68258,"vw":32.673628},{"c":32.665,"h":32.69,"l":32.635,"n":684,"o":32.69,"t":"2026-10-16T18:10:00Z","v":53893,"vw":32.660853},{"c":32.63,"h":32.66,"l":32.595,"n":664,"o":32.66,"t":"2026-10-16T18:15:00Z","v":81610,"vw":32.638785},{"c":32.585,"h":32.64,"l":32.57,"n":649,"o":32.625,"t":"2026-10-16T18:20:00Z","v":56902,"vw":32.609929},{"c":32.6351,"h":32.655,"l":32.585,"n":965,"o":32.585,"t":"2026-10-16T18:25:00Z","v":92911,"vw":32.61778},{"c":32.635,"h":32.66,"l":32.625,"n":574,"o":32.64,"t":"2026-10-16T18:30:00Z","v":40632,"vw":32.642363},{"c":32.655,"h":32.655,"l":32.6001,"n":546,"o":32.63,"t":"2026-10-16T18:35:00Z","v":45682,"vw":32.632974},{"c":32.69,"h":32.7,"l":32.635,"n":923,"o":32.66,"t":"2026-10-16T18:40:00Z","v":88066,"vw":32.669363},{"c":32.71,"h":32.73,"l":32.69,"n":690,"o":32.6999,"t":"2026-10-16T18:45:00Z","v":52778,"vw":32.713838},{"c":32.695,"h":32.72,"l":32.69,"n":537,"o":32.715,"t":"2026-10-16T18:50:00Z","v":46298,"vw":32.700179},{"c":32.745,"h":32.75,"l":32.685,"n":1068,"o":32.695,"t":"2026-10-16T18:55:00Z","v":84447,"vw":32.70432},{"c":32.795,"h":32.8,"l":32.74,"n":748,"o":32.745,"t":"2026-10-16T19:00:00Z","v":51408,"vw":32.762679},{"c":32.805,"h":32.83,"l":32.785,"n":799,"o":32.795,"t":"2026-10-16T19:05:00Z","v":78812,"vw":32.80411},{"c":32.775,"h":32.812,"l":32.74,"n":723,"o":32.805,"t":"2026-10-16T19:10:00Z","v":59118,"vw":32.771132},{"c":32.81,"h":32.825,"l":32.775,"n":828,"o":32.775,"t":"2026-10-16T19:15:00Z","v":75293,"vw":32.806394},{"c":32.845,"h":32.86,"l":32.805,"n":1033,"o":32.815,"t":"2026-10-16T19:20:00Z","v":79369,"vw":32.831601},{"c":32.879,"h":32.8999,"l":32.835,"n":1019,"o":32.84,"t":"2026-10-16T19:25:00Z","v":92060,"vw":32.86211},{"c":32.94,"h":32.9469,"l":32.88,"n":1240,"o":32.88,"t":"2026-10-16T19:30:00Z","v":102696,"vw":32.913892},{"c":32.94,"h":32.95,"l":32.9,"n":1023,"o":32.935,"t":"2026-10-16T19:35:00Z","v":82908,"vw":32.928743},{"c":32.99,"h":33.01,"l":32.9,"n":1846,"o":32.935,"t":"2026-10-16T19:40:00Z","v":191939,"vw":32.944862},{"c":33.005,"h":33.03,"l":32.985,"n":1734,"o":32.995,"t":"2026-10-16T19:45:00Z","v":193133,"vw":33.011888},{"c":33.01,"h":33.07,"l":32.99,"n":2490,"o":33,"t":"2026-10-16T19:50:00Z","v":256323,"vw":33.035194},{"c":33.13,"h":33.145,"l":33.005,"n":6933,"o":33.01,"t":"2026-10-16T19:55:00Z","v":838534,"vw":33.097958},{"c":33.13,"h":33.13,"l":33.13,"n":137,"o":33.13,"t":"2026-10-16T20:00:00Z","v":1741141,"vw":33.13},{"c":33.1299,"h":33.1299,"l":33.1299,"n":4,"o":33.1299,"t":"2026-10-16T20:15:00Z","v":2003,"vw":33.1299},{"c":32.6484,"h":32.6484,"l":32.6484,"n":1,"o":32.6484,"t":"2026-10-16T20:20:00Z","v":33104,"vw":32.6484},{"c":33.13,"h":33.13,"l":33.13,"n":12,"o":33.13,"t":"2026-10-16T20:40:00Z","v":1374,"vw":33.13},{"c":33.1,"h":33.1,"l":33.07,"n":8,"o":33.07,"t":"2026-10-16T20:55:00Z","v":905,"vw":33.073576},{"c":33.106,"h":33.13,"l":33.106,"n":2,"o":33.13,"t":"2026-10-16T21:05:00Z","v":200,"vw":33.118},{"c":33.1419,"h":33.1419,"l":33.1419,"n":1,"o":33.1419,"t":"2026-10-16T21:25:00Z","v":100,"vw":33.1419},{"c":33.09,"h":33.09,"l":33.09,"n":27,"o":33.09,"t":"2026-10-16T21:30:00Z","v":4825,"vw":33.09},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-16T21:35:00Z","v":101,"vw":33.01},{"c":33.0317,"h":33.0317,"l":33.0317,"n":1,"o":33.0317,"t":"2026-10-16T21:40:00Z","v":3591,"vw":33.0317},{"c":33.1499,"h":33.15,"l":33.1499,"n":4,"o":33.15,"t":"2026-10-16T23:00:00Z","v":306,"vw":33.14995},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-16T23:20:00Z","v":100,"vw":33.15},{"c":33.13,"h":33.13,"l":33.1077,"n":4,"o":33.13,"t":"2026-10-16T23:40:00Z","v":1755,"vw":33.114709},{"c":33.11,"h":33.11,"l":33.11,"n":3,"o":33.11,"t":"2026-10-16T23:55:00Z","v":353,"vw":33.11},{"c":33,"h":33.15,"l":32.99,"n":80,"o":33.13,"t":"2026-10-19T08:00:00Z","v":5950,"vw":33.098621},{"c":32.8591,"h":32.8591,"l":32.8591,"n":1,"o":32.8591,"t":"2026-10-19T08:15:00Z","v":100,"vw":32.8591},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-19T09:10:00Z","v":200,"vw":33.02},{"c":32.9504,"h":33,"l":32.92,"n":26,"o":32.92,"t":"2026-10-19T11:00:00Z","v":1244,"vw":32.962627},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-19T11:10:00Z","v":500,"vw":32.99},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-19T11:15:00Z","v":190,"vw":32.99},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-10-19T11:30:00Z","v":319,"vw":32.89},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-19T11:50:00Z","v":250,"vw":32.91},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-10-19T11:55:00Z","v":1002,"vw":32.91},{"c":32.9,"h":32.91,"l":32.9,"n":6,"o":32.91,"t":"2026-10-19T12:00:00Z","v":1745,"vw":32.90704},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-19T12:05:00Z","v":255,"vw":32.88},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-19T12:10:00Z","v":402,"vw":32.9},{"c":32.89,"h":32.89,"l":32.89,"n":7,"o":32.89,"t":"2026-10-19T12:15:00Z","v":3050,"vw":32.89},{"c":32.9283,"h":32.9283,"l":32.8317,"n":2,"o":32.8317,"t":"2026-10-19T12:40:00Z","v":200,"vw":32.88},{"c":32.855,"h":32.855,"l":32.855,"n":4,"o":32.855,"t":"2026-10-19T12:45:00Z","v":500,"vw":32.855},{"c":32.78,"h":32.81,"l":32.77,"n":22,"o":32.81,"t":"2026-10-19T12:50:00Z","v":3665,"vw":32.781249},{"c":32.78,"h":32.78,"l":32.78,"n":2,"o":32.78,"t":"2026-10-19T12:55:00Z","v":200,"vw":32.78},{"c":32.84,"h":32.84,"l":32.8,"n":4,"o":32.8,"t":"2026-10-19T13:00:00Z","v":1040,"vw":32.824},{"c":32.71,"h":32.89,"l":32.71,"n":20,"o":32.89,"t":"2026-10-19T13:05:00Z","v":2798,"vw":32.780513},{"c":32.826,"h":32.88,"l":32.826,"n":2,"o":32.88,"t":"2026-10-19T13:25:00Z","v":400,"vw":32.853},{"c":32.5,"h":32.89,"l":32.475,"n":1284,"o":32.75,"t":"2026-10-19T13:30:00Z","v":225374,"vw":32.669714},{"c":32.73,"h":32.75,"l":32.5,"n":1168,"o":32.5,"t":"2026-10-19T13:35:00Z","v":108320,"vw":32.639783},{"c":32.715,"h":32.8,"l":32.7,"n":1089,"o":32.75,"t":"2026-10-19T13:40:00Z","v":120757,"vw":32.752923},{"c":32.665,"h":32.75,"l":32.66,"n":990,"o":32.71,"t":"2026-10-19T13:45:00Z","v":110694,"vw":32.716121},{"c":32.64,"h":32.67,"l":32.585,"n":869,"o":32.665,"t":"2026-10-19T13:50:00Z","v":95972,"vw":32.619338},{"c":32.66,"h":32.69,"l":32.63,"n":1005,"o":32.64,"t":"2026-10-19T13:55:00Z","v":160989,"vw":32.661119},{"c":32.785,"h":32.83,"l":32.64,"n":1053,"o":32.67,"t":"2026-10-19T14:00:00Z","v":89163,"vw":32.749288},{"c":32.815,"h":32.84,"l":32.775,"n":905,"o":32.79,"t":"2026-10-19T14:05:00Z","v":88066,"vw":32.805978},{"c":32.7151,"h":32.82,"l":32.71,"n":792,"o":32.8102,"t":"2026-10-19T14:10:00Z","v":68781,"vw":32.772718},{"c":32.74,"h":32.79,"l":32.72,"n":848,"o":32.72,"t":"2026-10-19T14:15:00Z","v":58234,"vw":32.754949},{"c":32.7,"h":32.755,"l":32.695,"n":767,"o":32.735,"t":"2026-10-19T14:20:00Z","v":50921,"vw":32.721489},{"c":32.725,"h":32.735,"l":32.68,"n":771,"o":32.695,"t":"2026-10-19T14:25:00Z","v":47893,"vw":32.707413},{"c":32.665,"h":32.745,"l":32.665,"n":742,"o":32.725,"t":"2026-10-19T14:30:00Z","v":81077,"vw":32.714066},{"c":32.645,"h":32.705,"l":32.64,"n":615,"o":32.67,"t":"2026-10-19T14:35:00Z","v":42482,"vw":32.679795},{"c":32.635,"h":32.675,"l":32.625,"n":737,"o":32.645,"t":"2026-10-19T14:40:00Z","v":77034,"vw":32.648957},{"c":32.69,"h":32.7,"l":32.61,"n":773,"o":32.63,"t":"2026-10-19T14:45:00Z","v":75323,"vw":32.662335},{"c":32.675,"h":32.7,"l":32.665,"n":748,"o":32.685,"t":"2026-10-19T14:50:00Z","v":70796,"vw":32.678972},{"c":32.735,"h":32.735,"l":32.645,"n":990,"o":32.675,"t":"2026-10-19T14:55:00Z","v":110790,"vw":32.684906},{"c":32.765,"h":32.79,"l":32.725,"n":714,"o":32.735,"t":"2026-10-19T15:00:00Z","v":61258,"vw":32.757344},{"c":32.7093,"h":32.78,"l":32.7014,"n":773,"o":32.765,"t":"2026-10-19T15:05:00Z","v":87752,"vw":32.743156},{"c":32.765,"h":32.765,"l":32.705,"n":563,"o":32.71,"t":"2026-10-19T15:10:00Z","v":69314,"vw":32.745282},{"c":32.71,"h":32.775,"l":32.685,"n":1914,"o":32.765,"t":"2026-10-19T15:15:00Z","v":314256,"vw":32.728741},{"c":32.745,"h":32.765,"l":32.695,"n":978,"o":32.715,"t":"2026-10-19T15:20:00Z","v":104554,"vw":32.713442},{"c":32.73,"h":32.7558,"l":32.715,"n":788,"o":32.75,"t":"2026-10-19T15:25:00Z","v":78344,"vw":32.731488},{"c":32.6963,"h":32.745,"l":32.695,"n":608,"o":32.73,"t":"2026-10-19T15:30:00Z","v":43632,"vw":32.719557},{"c":32.68,"h":32.7099,"l":32.67,"n":574,"o":32.695,"t":"2026-10-19T15:35:00Z","v":47223,"vw":32.692135},{"c":32.625,"h":32.69,"l":32.62,"n":983,"o":32.675,"t":"2026-10-19T15:40:00Z","v":113684,"vw":32.662464},{"c":32.675,"h":32.695,"l":32.63,"n":801,"o":32.63,"t":"2026-10-19T15:45:00Z","v":68703,"vw":32.671834},{"c":32.685,"h":32.7,"l":32.655,"n":683,"o":32.67,"t":"2026-10-19T15:50:00Z","v":91885,"vw":32.672715},{"c":32.705,"h":32.705,"l":32.645,"n":742,"o":32.69,"t":"2026-10-19T15:55:00Z","v":185852,"vw":32.678345},{"c":32.595,"h":32.71,"l":32.5946,"n":1228,"o":32.705,"t":"2026-10-19T16:00:00Z","v":132490,"vw":32.645919},{"c":32.57,"h":32.605,"l":32.55,"n":964,"o":32.595,"t":"2026-10-19T16:05:00Z","v":99490,"vw":32.579222},{"c":32.545,"h":32.585,"l":32.5311,"n":491,"o":32.565,"t":"2026-10-19T16:10:00Z","v":38095,"vw":32.551537},{"c":32.565,"h":32.5675,"l":32.535,"n":557,"o":32.54,"t":"2026-10-19T16:15:00Z","v":44837,"vw":32.550872},{"c":32.575,"h":32.605,"l":32.54,"n":596,"o":32.565,"t":"2026-10-19T16:20:00Z","v":56841,"vw":32.568026},{"c":32.57,"h":32.605,"l":32.57,"n":428,"o":32.575,"t":"2026-10-19T16:25:00Z","v":30959,"vw":32.581747},{"c":32.575,"h":32.5999,"l":32.57,"n":414,"o":32.575,"t":"2026-10-19T16:30:00Z","v":25671,"vw":32.586486},{"c":32.52,"h":32.5758,"l":32.52,"n":417,"o":32.575,"t":"2026-10-19T16:35:00Z","v":30326,"vw":32.550297},{"c":32.525,"h":32.5353,"l":32.5146,"n":536,"o":32.52,"t":"2026-10-19T16:40:00Z","v":39002,"vw":32.521933},{"c":32.5477,"h":32.55,"l":32.52,"n":432,"o":32.525,"t":"2026-10-19T16:45:00Z","v":36402,"vw":32.531509},{"c":32.5715,"h":32.5798,"l":32.54,"n":529,"o":32.545,"t":"2026-10-19T16:50:00Z","v":34291,"vw":32.560475},{"c":32.55,"h":32.57,"l":32.5446,"n":698,"o":32.57,"t":"2026-10-19T16:55:00Z","v":27572,"vw":32.553977},{"c":32.53,"h":32.555,"l":32.525,"n":959,"o":32.555,"t":"2026-10-19T17:00:00Z","v":75373,"vw":32.537129},{"c":32.565,"h":32.565,"l":32.5177,"n":565,"o":32.525,"t":"2026-10-19T17:05:00Z","v":59371,"vw":32.544454},{"c":32.515,"h":32.57,"l":32.5023,"n":882,"o":32.565,"t":"2026-10-19T17:10:00Z","v":142327,"vw":32.521646},{"c":32.515,"h":32.535,"l":32.515,"n":475,"o":32.52,"t":"2026-10-19T17:15:00Z","v":56121,"vw":32.524021},{"c":32.55,"h":32.555,"l":32.49,"n":893,"o":32.518,"t":"2026-10-19T17:20:00Z","v":89595,"vw":32.520648},{"c":32.545,"h":32.56,"l":32.5342,"n":595,"o":32.555,"t":"2026-10-19T17:25:00Z","v":59736,"vw":32.546522},{"c":32.445,"h":32.545,"l":32.43,"n":995,"o":32.545,"t":"2026-10-19T17:30:00Z","v":110056,"vw":32.470729},{"c":32.395,"h":32.44,"l":32.365,"n":1163,"o":32.44,"t":"2026-10-19T17:35:00Z","v":131856,"vw":32.385519},{"c":32.485,"h":32.485,"l":32.385,"n":840,"o":32.3909,"t":"2026-10-19T17:40:00Z","v":83814,"vw":32.440521},{"c":32.475,"h":32.495,"l":32.46,"n":794,"o":32.485,"t":"2026-10-19T17:45:00Z","v":91741,"vw":32.479649},{"c":32.525,"h":32.5288,"l":32.46,"n":763,"o":32.4785,"t":"2026-10-19T17:50:00Z","v":54413,"vw":32.49082},{"c":32.54,"h":32.555,"l":32.514,"n":872,"o":32.53,"t":"2026-10-19T17:55:00Z","v":101723,"vw":32.541287},{"c":32.535,"h":32.57,"l":32.505,"n":916,"o":32.535,"t":"2026-10-19T18:00:00Z","v":68991,"vw":32.535502},{"c":32.525,"h":32.555,"l":32.51,"n":612,"o":32.53,"t":"2026-10-19T18:05:00Z","v":46097,"vw":32.532396},{"c":32.505,"h":32.53,"l":32.5,"n":598,"o":32.53,"t":"2026-10-19T18:10:00Z","v":67167,"vw":32.524028},{"c":32.505,"h":32.515,"l":32.495,"n":568,"o":32.505,"t":"2026-10-19T18:15:00Z","v":43443,"vw":32.504684},{"c":32.54,"h":32.54,"l":32.49,"n":612,"o":32.505,"t":"2026-10-19T18:20:00Z","v":58880,"vw":32.517841},{"c":32.595,"h":32.605,"l":32.54,"n":634,"o":32.54,"t":"2026-10-19T18:25:00Z","v":72411,"vw":32.568397},{"c":32.585,"h":32.5958,"l":32.56,"n":535,"o":32.5958,"t":"2026-10-19T18:30:00Z","v":52917,"vw":32.581709},{"c":32.575,"h":32.585,"l":32.55,"n":595,"o":32.585,"t":"2026-10-19T18:35:00Z","v":47368,"vw":32.565755},{"c":32.6,"h":32.605,"l":32.565,"n":758,"o":32.575,"t":"2026-10-19T18:40:00Z","v":78730,"vw":32.588464},{"c":32.62,"h":32.63,"l":32.59,"n":802,"o":32.605,"t":"2026-10-19T18:45:00Z","v":72361,"vw":32.611522},{"c":32.625,"h":32.635,"l":32.605,"n":680,"o":32.625,"t":"2026-10-19T18:50:00Z","v":61333,"vw":32.618709},{"c":32.58,"h":32.645,"l":32.575,"n":882,"o":32.625,"t":"2026-10-19T18:55:00Z","v":120702,"vw":32.606914},{"c":32.595,"h":32.62,"l":32.58,"n":730,"o":32.58,"t":"2026-10-19T19:00:00Z","v":85728,"vw":32.601412},{"c":32.595,"h":32.6,"l":32.58,"n":559,"o":32.595,"t":"2026-10-19T19:05:00Z","v":49865,"vw":32.589461},{"c":32.595,"h":32.6,"l":32.565,"n":1034,"o":32.595,"t":"2026-10-19T19:10:00Z","v":111349,"vw":32.579685},{"c":32.58,"h":32.595,"l":32.555,"n":967,"o":32.595,"t":"2026-10-19T19:15:00Z","v":163333,"vw":32.573946},{"c":32.55,"h":32.605,"l":32.55,"n":757,"o":32.585,"t":"2026-10-19T19:20:00Z","v":58565,"vw":32.581643},{"c":32.515,"h":32.585,"l":32.51,"n":1223,"o":32.555,"t":"2026-10-19T19:25:00Z","v":113982,"vw":32.542001},{"c":32.48,"h":32.52,"l":32.445,"n":1176,"o":32.515,"t":"2026-10-19T19:30:00Z","v":117028,"vw":32.476169},{"c":32.465,"h":32.485,"l":32.45,"n":889,"o":32.48,"t":"2026-10-19T19:35:00Z","v":89309,"vw":32.462741},{"c":32.52,"h":32.52,"l":32.455,"n":1194,"o":32.465,"t":"2026-10-19T19:40:00Z","v":110311,"vw":32.478213},{"c":32.605,"h":32.615,"l":32.51,"n":1723,"o":32.52,"t":"2026-10-19T19:45:00Z","v":149181,"vw":32.568601},{"c":32.64,"h":32.659,"l":32.595,"n":2117,"o":32.61,"t":"2026-10-19T19:50:00Z","v":227828,"vw":32.62547},{"c":32.56,"h":32.685,"l":32.55,"n":5264,"o":32.64,"t":"2026-10-19T19:55:00Z","v":552032,"vw":32.604042},{"c":32.57,"h":32.57,"l":32.56,"n":91,"o":32.56,"t":"2026-10-19T20:00:00Z","v":1336791,"vw":32.569898},{"c":32.57,"h":32.57,"l":32.55,"n":3,"o":32.55,"t":"2026-10-19T20:35:00Z","v":2655,"vw":32.569247},{"c":32.662,"h":32.662,"l":32.662,"n":1,"o":32.662,"t":"2026-10-19T21:20:00Z","v":250,"vw":32.662},{"c":32.63,"h":32.63,"l":32.63,"n":6,"o":32.63,"t":"2026-10-19T22:35:00Z","v":303,"vw":32.63},{"c":32.6438,"h":32.6438,"l":32.6348,"n":3,"o":32.6348,"t":"2026-10-19T22:50:00Z","v":701,"vw":32.637371},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-19T23:35:00Z","v":100,"vw":32.65},{"c":32.76,"h":32.8,"l":32.69,"n":26,"o":32.69,"t":"2026-10-20T08:00:00Z","v":2302,"vw":32.744662},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-20T08:05:00Z","v":304,"vw":32.77},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-20T08:15:00Z","v":200,"vw":32.73},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T09:15:00Z","v":146,"vw":32.83},{"c":32.84,"h":32.85,"l":32.84,"n":4,"o":32.85,"t":"2026-10-20T09:25:00Z","v":1101,"vw":32.848167},{"c":32.82,"h":32.83,"l":32.82,"n":2,"o":32.83,"t":"2026-10-20T09:30:00Z","v":594,"vw":32.826734},{"c":32.82,"h":32.83,"l":32.82,"n":2,"o":32.83,"t":"2026-10-20T09:35:00Z","v":594,"vw":32.821684},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-20T09:40:00Z","v":305,"vw":32.82},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T09:55:00Z","v":200,"vw":32.83},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T10:00:00Z","v":200,"vw":32.83},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-20T10:05:00Z","v":794,"vw":32.83},{"c":32.894,"h":32.894,"l":32.86,"n":3,"o":32.86,"t":"2026-10-20T10:20:00Z","v":400,"vw":32.8795},{"c":32.83,"h":32.83,"l":32.83,"n":5,"o":32.83,"t":"2026-10-20T10:30:00Z","v":200,"vw":32.83},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-20T10:50:00Z","v":200,"vw":32.89},{"c":32.79,"h":32.83,"l":32.79,"n":5,"o":32.83,"t":"2026-10-20T10:55:00Z","v":402,"vw":32.811622},{"c":32.8,"h":32.87,"l":32.8,"n":7,"o":32.87,"t":"2026-10-20T11:00:00Z","v":949,"vw":32.841054},{"c":32.835,"h":32.835,"l":32.835,"n":3,"o":32.835,"t":"2026-10-20T11:05:00Z","v":650,"vw":32.835},{"c":32.88,"h":32.88,"l":32.731,"n":6,"o":32.731,"t":"2026-10-20T11:20:00Z","v":629,"vw":32.790455},{"c":32.84,"h":32.9,"l":32.84,"n":2,"o":32.9,"t":"2026-10-20T11:25:00Z","v":300,"vw":32.86},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-20T11:30:00Z","v":549,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-20T11:45:00Z","v":123,"vw":32.9},{"c":32.7563,"h":32.7563,"l":32.7563,"n":1,"o":32.7563,"t":"2026-10-20T11:50:00Z","v":400,"vw":32.7563},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-20T11:55:00Z","v":412,"vw":32.9},{"c":32.95,"h":32.95,"l":32.95,"n":4,"o":32.95,"t":"2026-10-20T12:15:00Z","v":169,"vw":32.95},{"c":32.98,"h":32.98,"l":32.94,"n":10,"o":32.94,"t":"2026-10-20T12:25:00Z","v":4437,"vw":32.948027},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-20T12:35:00Z","v":200,"vw":32.93},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-10-20T12:40:00Z","v":497,"vw":32.9},{"c":32.87,"h":32.88,"l":32.85,"n":22,"o":32.88,"t":"2026-10-20T12:45:00Z","v":2253,"vw":32.866111},{"c":32.8254,"h":32.8254,"l":32.8254,"n":1,"o":32.8254,"t":"2026-10-20T12:50:00Z","v":100,"vw":32.8254},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-20T13:20:00Z","v":1000,"vw":32.84},{"c":32.96,"h":32.96,"l":32.9,"n":9,"o":32.9,"t":"2026-10-20T13:25:00Z","v":1168,"vw":32.905164},{"c":33.04,"h":33.12,"l":32.93,"n":719,"o":32.97,"t":"2026-10-20T13:30:00Z","v":123204,"vw":32.996684},{"c":33.05,"h":33.15,"l":32.93,"n":1001,"o":33.035,"t":"2026-10-20T13:35:00Z","v":99621,"vw":33.024231},{"c":33.28,"h":33.28,"l":33.055,"n":1488,"o":33.06,"t":"2026-10-20T13:40:00Z","v":147923,"vw":33.169354},{"c":33.505,"h":33.5281,"l":33.285,"n":1414,"o":33.3,"t":"2026-10-20T13:45:00Z","v":158400,"vw":33.418053},{"c":33.405,"h":33.6,"l":33.4,"n":1357,"o":33.51,"t":"2026-10-20T13:50:00Z","v":113013,"vw":33.512563},{"c":33.38,"h":33.455,"l":33.34,"n":912,"o":33.41,"t":"2026-10-20T13:55:00Z","v":77644,"vw":33.38558},{"c":33.325,"h":33.38,"l":33.26,"n":1095,"o":33.38,"t":"2026-10-20T14:00:00Z","v":107857,"vw":33.316643},{"c":33.37,"h":33.395,"l":33.22,"n":1046,"o":33.33,"t":"2026-10-20T14:05:00Z","v":90770,"vw":33.305038},{"c":33.22,"h":33.375,"l":33.215,"n":819,"o":33.36,"t":"2026-10-20T14:10:00Z","v":72192,"vw":33.269362},{"c":33.35,"h":33.37,"l":33.22,"n":703,"o":33.23,"t":"2026-10-20T14:15:00Z","v":51329,"vw":33.289524},{"c":33.33,"h":33.39,"l":33.26,"n":807,"o":33.35,"t":"2026-10-20T14:20:00Z","v":58162,"vw":33.334514},{"c":33.26,"h":33.345,"l":33.235,"n":1704,"o":33.335,"t":"2026-10-20T14:25:00Z","v":46138,"vw":33.277724},{"c":33.325,"h":33.375,"l":33.26,"n":853,"o":33.265,"t":"2026-10-20T14:30:00Z","v":64590,"vw":33.30522},{"c":33.24,"h":33.36,"l":33.22,"n":664,"o":33.325,"t":"2026-10-20T14:35:00Z","v":54768,"vw":33.276958},{"c":33.31,"h":33.315,"l":33.25,"n":645,"o":33.25,"t":"2026-10-20T14:40:00Z","v":44722,"vw":33.280442},{"c":33.295,"h":33.31,"l":33.255,"n":632,"o":33.31,"t":"2026-10-20T14:45:00Z","v":37679,"vw":33.282835},{"c":33.41,"h":33.42,"l":33.3,"n":928,"o":33.3,"t":"2026-10-20T14:50:00Z","v":82768,"vw":33.350438},{"c":33.41,"h":33.46,"l":33.3925,"n":1084,"o":33.405,"t":"2026-10-20T14:55:00Z","v":107607,"vw":33.425973},{"c":33.32,"h":33.43,"l":33.295,"n":814,"o":33.41,"t":"2026-10-20T15:00:00Z","v":63345,"vw":33.368315},{"c":33.365,"h":33.37,"l":33.275,"n":730,"o":33.315,"t":"2026-10-20T15:05:00Z","v":61911,"vw":33.326306},{"c":33.4,"h":33.44,"l":33.3625,"n":1223,"o":33.365,"t":"2026-10-20T15:10:00Z","v":100259,"vw":33.397506},{"c":33.4,"h":33.44,"l":33.385,"n":788,"o":33.4025,"t":"2026-10-20T15:15:00Z","v":64905,"vw":33.410738},{"c":33.37,"h":33.43,"l":33.36,"n":567,"o":33.405,"t":"2026-10-20T15:20:00Z","v":47157,"vw":33.40509},{"c":33.305,"h":33.365,"l":33.3,"n":894,"o":33.365,"t":"2026-10-20T15:25:00Z","v":64669,"vw":33.326838},{"c":33.335,"h":33.36,"l":33.295,"n":676,"o":33.305,"t":"2026-10-20T15:30:00Z","v":47601,"vw":33.326291},{"c":33.4,"h":33.4075,"l":33.34,"n":959,"o":33.34,"t":"2026-10-20T15:35:00Z","v":90030,"vw":33.362894},{"c":33.365,"h":33.395,"l":33.35,"n":620,"o":33.3901,"t":"2026-10-20T15:40:00Z","v":39660,"vw":33.371717},{"c":33.34,"h":33.37,"l":33.329,"n":481,"o":33.36,"t":"2026-10-20T15:45:00Z","v":43970,"vw":33.346671},{"c":33.3585,"h":33.38,"l":33.34,"n":460,"o":33.349,"t":"2026-10-20T15:50:00Z","v":35851,"vw":33.364535},{"c":33.33,"h":33.365,"l":33.315,"n":627,"o":33.355,"t":"2026-10-20T15:55:00Z","v":54557,"vw":33.338279},{"c":33.3789,"h":33.38,"l":33.33,"n":482,"o":33.335,"t":"2026-10-20T16:00:00Z","v":34961,"vw":33.354616},{"c":33.405,"h":33.42,"l":33.365,"n":551,"o":33.375,"t":"2026-10-20T16:05:00Z","v":35861,"vw":33.391417},{"c":33.36,"h":33.415,"l":33.345,"n":502,"o":33.405,"t":"2026-10-20T16:10:00Z","v":43685,"vw":33.386004},{"c":33.365,"h":33.37,"l":33.3327,"n":405,"o":33.355,"t":"2026-10-20T16:15:00Z","v":23545,"vw":33.353321},{"c":33.3775,"h":33.38,"l":33.3601,"n":413,"o":33.365,"t":"2026-10-20T16:20:00Z","v":31434,"vw":33.368203},{"c":33.365,"h":33.375,"l":33.33,"n":524,"o":33.375,"t":"2026-10-20T16:25:00Z","v":53140,"vw":33.343912},{"c":33.395,"h":33.42,"l":33.37,"n":382,"o":33.37,"t":"2026-10-20T16:30:00Z","v":23912,"vw":33.396707},{"c":33.425,"h":33.4399,"l":33.395,"n":431,"o":33.4,"t":"2026-10-20T16:35:00Z","v":34225,"vw":33.416623},{"c":33.425,"h":33.45,"l":33.425,"n":407,"o":33.425,"t":"2026-10-20T16:40:00Z","v":28993,"vw":33.438306},{"c":33.445,"h":33.46,"l":33.4246,"n":454,"o":33.428,"t":"2026-10-20T16:45:00Z","v":36254,"vw":33.440694},{"c":33.435,"h":33.46,"l":33.43,"n":376,"o":33.445,"t":"2026-10-20T16:50:00Z","v":26325,"vw":33.450003},{"c":33.435,"h":33.45,"l":33.43,"n":357,"o":33.43,"t":"2026-10-20T16:55:00Z","v":26606,"vw":33.443129},{"c":33.4597,"h":33.4597,"l":33.42,"n":527,"o":33.435,"t":"2026-10-20T17:00:00Z","v":36616,"vw":33.436589},{"c":33.455,"h":33.47,"l":33.4538,"n":313,"o":33.455,"t":"2026-10-20T17:05:00Z","v":16823,"vw":33.459236},{"c":33.485,"h":33.495,"l":33.445,"n":601,"o":33.455,"t":"2026-10-20T17:10:00Z","v":53492,"vw":33.465053},{"c":33.475,"h":33.5,"l":33.47,"n":460,"o":33.485,"t":"2026-10-20T17:15:00Z","v":42124,"vw":33.481768},{"c":33.495,"h":33.5,"l":33.45,"n":700,"o":33.475,"t":"2026-10-20T17:20:00Z","v":71066,"vw":33.475354},{"c":33.4701,"h":33.515,"l":33.47,"n":408,"o":33.495,"t":"2026-10-20T17:25:00Z","v":45424,"vw":33.481083},{"c":33.425,"h":33.48,"l":33.4,"n":678,"o":33.4701,"t":"2026-10-20T17:30:00Z","v":64327,"vw":33.425322},{"c":33.4101,"h":33.44,"l":33.405,"n":492,"o":33.425,"t":"2026-10-20T17:35:00Z","v":41740,"vw":33.425031},{"c":33.425,"h":33.44,"l":33.415,"n":352,"o":33.415,"t":"2026-10-20T17:40:00Z","v":27839,"vw":33.42565},{"c":33.4601,"h":33.47,"l":33.43,"n":461,"o":33.43,"t":"2026-10-20T17:45:00Z","v":32865,"vw":33.448482},{"c":33.487,"h":33.495,"l":33.46,"n":508,"o":33.465,"t":"2026-10-20T17:50:00Z","v":36603,"vw":33.478642},{"c":33.4772,"h":33.495,"l":33.46,"n":522,"o":33.485,"t":"2026-10-20T17:55:00Z","v":35168,"vw":33.477726},{"c":33.479,"h":33.49,"l":33.465,"n":531,"o":33.475,"t":"2026-10-20T18:00:00Z","v":52889,"vw":33.473815},{"c":33.4071,"h":33.485,"l":33.405,"n":687,"o":33.475,"t":"2026-10-20T18:05:00Z","v":63311,"vw":33.45223},{"c":33.36,"h":33.415,"l":33.35,"n":647,"o":33.4,"t":"2026-10-20T18:10:00Z","v":59356,"vw":33.377072},{"c":33.355,"h":33.365,"l":33.33,"n":467,"o":33.365,"t":"2026-10-20T18:15:00Z","v":42160,"vw":33.350038},{"c":33.35,"h":33.375,"l":33.35,"n":388,"o":33.355,"t":"2026-10-20T18:20:00Z","v":27670,"vw":33.36388},{"c":33.365,"h":33.37,"l":33.35,"n":468,"o":33.355,"t":"2026-10-20T18:25:00Z","v":39493,"vw":33.359519},{"c":33.4031,"h":33.4099,"l":33.355,"n":472,"o":33.365,"t":"2026-10-20T18:30:00Z","v":38710,"vw":33.377111},{"c":33.4,"h":33.42,"l":33.395,"n":460,"o":33.41,"t":"2026-10-20T18:35:00Z","v":36007,"vw":33.407242},{"c":33.395,"h":33.4193,"l":33.38,"n":599,"o":33.405,"t":"2026-10-20T18:40:00Z","v":50716,"vw":33.397659},{"c":33.4,"h":33.41,"l":33.39,"n":536,"o":33.395,"t":"2026-10-20T18:45:00Z","v":34617,"vw":33.399821},{"c":33.395,"h":33.4,"l":33.36,"n":656,"o":33.395,"t":"2026-10-20T18:50:00Z","v":52550,"vw":33.379763},{"c":33.36,"h":33.395,"l":33.33,"n":789,"o":33.395,"t":"2026-10-20T18:55:00Z","v":57542,"vw":33.364261},{"c":33.375,"h":33.3858,"l":33.36,"n":615,"o":33.365,"t":"2026-10-20T19:00:00Z","v":54664,"vw":33.37587},{"c":33.335,"h":33.375,"l":33.3346,"n":483,"o":33.375,"t":"2026-10-20T19:05:00Z","v":39932,"vw":33.358992},{"c":33.3515,"h":33.3588,"l":33.33,"n":673,"o":33.335,"t":"2026-10-20T19:10:00Z","v":64812,"vw":33.345838},{"c":33.405,"h":33.415,"l":33.325,"n":995,"o":33.355,"t":"2026-10-20T19:15:00Z","v":89462,"vw":33.353191},{"c":33.415,"h":33.435,"l":33.405,"n":760,"o":33.4076,"t":"2026-10-20T19:20:00Z","v":66292,"vw":33.41825},{"c":33.385,"h":33.435,"l":33.38,"n":736,"o":33.415,"t":"2026-10-20T19:25:00Z","v":65821,"vw":33.412405},{"c":33.4,"h":33.415,"l":33.375,"n":1036,"o":33.385,"t":"2026-10-20T19:30:00Z","v":102908,"vw":33.395406},{"c":33.39,"h":33.41,"l":33.365,"n":894,"o":33.41,"t":"2026-10-20T19:35:00Z","v":79096,"vw":33.389195},{"c":33.35,"h":33.4,"l":33.32,"n":1327,"o":33.395,"t":"2026-10-20T19:40:00Z","v":135504,"vw":33.350141},{"c":33.33,"h":33.355,"l":33.31,"n":1057,"o":33.355,"t":"2026-10-20T19:45:00Z","v":112007,"vw":33.327081},{"c":33.34,"h":33.37,"l":33.315,"n":2144,"o":33.33,"t":"2026-10-20T19:50:00Z","v":281683,"vw":33.342},{"c":33.42,"h":33.46,"l":33.33,"n":6489,"o":33.335,"t":"2026-10-20T19:55:00Z","v":745507,"vw":33.396047},{"c":33.395,"h":33.43,"l":33.395,"n":98,"o":33.43,"t":"2026-10-20T20:00:00Z","v":1239045,"vw":33.429993},{"c":33.42,"h":33.43,"l":33.41,"n":7,"o":33.43,"t":"2026-10-20T20:30:00Z","v":1230,"vw":33.422697},{"c":33.405,"h":33.41,"l":33.405,"n":3,"o":33.41,"t":"2026-10-20T21:00:00Z","v":639,"vw":33.406809},{"c":33.37,"h":33.37,"l":33.36,"n":4,"o":33.36,"t":"2026-10-20T21:15:00Z","v":900,"vw":33.365556},{"c":33.36,"h":33.37,"l":33.36,"n":5,"o":33.37,"t":"2026-10-20T21:20:00Z","v":1000,"vw":33.365578},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-20T22:10:00Z","v":153,"vw":33.4},{"c":33.3,"h":33.35,"l":33.3,"n":34,"o":33.35,"t":"2026-10-20T22:20:00Z","v":3216,"vw":33.316458},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-20T22:35:00Z","v":100,"vw":33.28},{"c":33.28,"h":33.28,"l":33.28,"n":6,"o":33.28,"t":"2026-10-20T22:45:00Z","v":245,"vw":33.28},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-20T23:20:00Z","v":100,"vw":33.33},{"c":33.2986,"h":33.2986,"l":33.2986,"n":1,"o":33.2986,"t":"2026-10-20T23:40:00Z","v":200,"vw":33.2986},{"c":33.35,"h":33.36,"l":33.35,"n":2,"o":33.36,"t":"2026-10-20T23:45:00Z","v":300,"vw":33.353333},{"c":33.31,"h":33.31,"l":33.21,"n":19,"o":33.26,"t":"2026-10-21T08:00:00Z","v":1017,"vw":33.276639},{"c":33.3,"h":33.31,"l":33.3,"n":9,"o":33.31,"t":"2026-10-21T11:30:00Z","v":501,"vw":33.3075},{"c":33.295,"h":33.295,"l":33.295,"n":3,"o":33.295,"t":"2026-10-21T11:45:00Z","v":200,"vw":33.295},{"c":33.34,"h":33.34,"l":33.32,"n":6,"o":33.32,"t":"2026-10-21T11:50:00Z","v":977,"vw":33.335536},{"c":33.25,"h":33.25,"l":33.25,"n":5,"o":33.25,"t":"2026-10-21T12:15:00Z","v":9172,"vw":33.25},{"c":33.26,"h":33.26,"l":33.24,"n":13,"o":33.26,"t":"2026-10-21T12:25:00Z","v":2489,"vw":33.256323},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-21T12:55:00Z","v":306,"vw":33.29},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T13:05:00Z","v":1000,"vw":33.3},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-21T13:25:00Z","v":100,"vw":33.22},{"c":33.19,"h":33.368,"l":33.0944,"n":673,"o":33.17,"t":"2026-10-21T13:30:00Z","v":106113,"vw":33.173924},{"c":32.98,"h":33.22,"l":32.98,"n":924,"o":33.18,"t":"2026-10-21T13:35:00Z","v":80097,"vw":33.11872},{"c":32.95,"h":32.985,"l":32.855,"n":1092,"o":32.98,"t":"2026-10-21T13:40:00Z","v":92790,"vw":32.922062},{"c":32.965,"h":32.975,"l":32.89,"n":1037,"o":32.955,"t":"2026-10-21T13:45:00Z","v":83890,"vw":32.928399},{"c":33.02,"h":33.035,"l":32.95,"n":597,"o":32.965,"t":"2026-10-21T13:50:00Z","v":39498,"vw":33.008506},{"c":33.0299,"h":33.05,"l":32.9539,"n":1036,"o":33.02,"t":"2026-10-21T13:55:00Z","v":71625,"vw":32.99515},{"c":33.07,"h":33.13,"l":32.94,"n":1639,"o":33.02,"t":"2026-10-21T14:00:00Z","v":269661,"vw":33.001605},{"c":33.045,"h":33.11,"l":33.04,"n":775,"o":33.065,"t":"2026-10-21T14:05:00Z","v":49923,"vw":33.074651},{"c":32.965,"h":33.055,"l":32.955,"n":933,"o":33.045,"t":"2026-10-21T14:10:00Z","v":65314,"vw":33.020646},{"c":32.76,"h":32.985,"l":32.74,"n":1203,"o":32.965,"t":"2026-10-21T14:15:00Z","v":102759,"vw":32.857117},{"c":32.79,"h":32.81,"l":32.75,"n":1040,"o":32.765,"t":"2026-10-21T14:20:00Z","v":83219,"vw":32.787836},{"c":32.8,"h":32.85,"l":32.79,"n":1016,"o":32.7961,"t":"2026-10-21T14:25:00Z","v":59675,"vw":32.818886},{"c":32.84,"h":32.8551,"l":32.77,"n":806,"o":32.805,"t":"2026-10-21T14:30:00Z","v":72205,"vw":32.813364},{"c":32.945,"h":32.95,"l":32.825,"n":749,"o":32.83,"t":"2026-10-21T14:35:00Z","v":46392,"vw":32.891098},{"c":32.975,"h":32.99,"l":32.93,"n":955,"o":32.94,"t":"2026-10-21T14:40:00Z","v":141010,"vw":32.966704},{"c":32.945,"h":32.985,"l":32.925,"n":648,"o":32.975,"t":"2026-10-21T14:45:00Z","v":37285,"vw":32.961535},{"c":32.88,"h":32.955,"l":32.875,"n":853,"o":32.945,"t":"2026-10-21T14:50:00Z","v":63689,"vw":32.914771},{"c":32.845,"h":32.895,"l":32.8428,"n":775,"o":32.875,"t":"2026-10-21T14:55:00Z","v":45310,"vw":32.873883},{"c":32.875,"h":32.91,"l":32.8,"n":1047,"o":32.84,"t":"2026-10-21T15:00:00Z","v":125271,"vw":32.837939},{"c":32.84,"h":32.8951,"l":32.835,"n":794,"o":32.875,"t":"2026-10-21T15:05:00Z","v":74252,"vw":32.863383},{"c":32.85,"h":32.8699,"l":32.83,"n":1031,"o":32.835,"t":"2026-10-21T15:10:00Z","v":93678,"vw":32.849099},{"c":32.865,"h":32.87,"l":32.83,"n":643,"o":32.845,"t":"2026-10-21T15:15:00Z","v":44380,"vw":32.851269},{"c":32.875,"h":32.9,"l":32.86,"n":524,"o":32.87,"t":"2026-10-21T15:20:00Z","v":29104,"vw":32.873777},{"c":32.9346,"h":32.935,"l":32.8746,"n":702,"o":32.8746,"t":"2026-10-21T15:25:00Z","v":41209,"vw":32.899779},{"c":32.84,"h":32.945,"l":32.82,"n":1124,"o":32.935,"t":"2026-10-21T15:30:00Z","v":81576,"vw":32.854671},{"c":32.745,"h":32.84,"l":32.725,"n":820,"o":32.84,"t":"2026-10-21T15:35:00Z","v":59639,"vw":32.771402},{"c":32.695,"h":32.76,"l":32.69,"n":609,"o":32.74,"t":"2026-10-21T15:40:00Z","v":44425,"vw":32.71152},{"c":32.725,"h":32.73,"l":32.695,"n":632,"o":32.695,"t":"2026-10-21T15:45:00Z","v":48789,"vw":32.714947},{"c":32.785,"h":32.79,"l":32.725,"n":509,"o":32.725,"t":"2026-10-21T15:50:00Z","v":24335,"vw":32.756046},{"c":32.805,"h":32.81,"l":32.7801,"n":519,"o":32.785,"t":"2026-10-21T15:55:00Z","v":21105,"vw":32.794776},{"c":32.8,"h":32.815,"l":32.79,"n":496,"o":32.805,"t":"2026-10-21T16:00:00Z","v":27409,"vw":32.802155},{"c":32.815,"h":32.82,"l":32.79,"n":466,"o":32.795,"t":"2026-10-21T16:05:00Z","v":22754,"vw":32.803557},{"c":32.79,"h":32.81,"l":32.765,"n":600,"o":32.81,"t":"2026-10-21T16:10:00Z","v":34924,"vw":32.782887},{"c":32.795,"h":32.81,"l":32.79,"n":420,"o":32.79,"t":"2026-10-21T16:15:00Z","v":27824,"vw":32.796517},{"c":32.835,"h":32.84,"l":32.785,"n":501,"o":32.8,"t":"2026-10-21T16:20:00Z","v":26588,"vw":32.806068},{"c":32.835,"h":32.84,"l":32.82,"n":389,"o":32.8346,"t":"2026-10-21T16:25:00Z","v":19570,"vw":32.829949},{"c":32.8146,"h":32.85,"l":32.8146,"n":445,"o":32.84,"t":"2026-10-21T16:30:00Z","v":25032,"vw":32.833616},{"c":32.86,"h":32.86,"l":32.805,"n":592,"o":32.815,"t":"2026-10-21T16:35:00Z","v":40957,"vw":32.823211},{"c":32.82,"h":32.8617,"l":32.815,"n":747,"o":32.86,"t":"2026-10-21T16:40:00Z","v":53047,"vw":32.83989},{"c":32.855,"h":32.87,"l":32.815,"n":502,"o":32.815,"t":"2026-10-21T16:45:00Z","v":32138,"vw":32.841702},{"c":32.82,"h":32.85,"l":32.81,"n":566,"o":32.85,"t":"2026-10-21T16:50:00Z","v":48819,"vw":32.82226},{"c":32.81,"h":32.83,"l":32.805,"n":484,"o":32.815,"t":"2026-10-21T16:55:00Z","v":30986,"vw":32.816064},{"c":32.8,"h":32.825,"l":32.795,"n":491,"o":32.815,"t":"2026-10-21T17:00:00Z","v":27004,"vw":32.809492},{"c":32.805,"h":32.81,"l":32.7941,"n":472,"o":32.8001,"t":"2026-10-21T17:05:00Z","v":34259,"vw":32.799343},{"c":32.725,"h":32.805,"l":32.725,"n":567,"o":32.805,"t":"2026-10-21T17:10:00Z","v":50530,"vw":32.762939},{"c":32.74,"h":32.75,"l":32.725,"n":443,"o":32.725,"t":"2026-10-21T17:15:00Z","v":34850,"vw":32.732305},{"c":32.755,"h":32.76,"l":32.725,"n":513,"o":32.735,"t":"2026-10-21T17:20:00Z","v":44124,"vw":32.747143},{"c":32.725,"h":32.76,"l":32.715,"n":529,"o":32.755,"t":"2026-10-21T17:25:00Z","v":36560,"vw":32.734698},{"c":32.6843,"h":32.735,"l":32.68,"n":686,"o":32.725,"t":"2026-10-21T17:30:00Z","v":52515,"vw":32.708901},{"c":32.65,"h":32.69,"l":32.615,"n":820,"o":32.685,"t":"2026-10-21T17:35:00Z","v":62404,"vw":32.654458},{"c":32.695,"h":32.71,"l":32.645,"n":501,"o":32.65,"t":"2026-10-21T17:40:00Z","v":30336,"vw":32.682372},{"c":32.675,"h":32.7,"l":32.675,"n":528,"o":32.695,"t":"2026-10-21T17:45:00Z","v":34164,"vw":32.688563},{"c":32.675,"h":32.69,"l":32.66,"n":507,"o":32.675,"t":"2026-10-21T17:50:00Z","v":57083,"vw":32.669117},{"c":32.655,"h":32.685,"l":32.625,"n":641,"o":32.675,"t":"2026-10-21T17:55:00Z","v":41719,"vw":32.654382},{"c":32.6751,"h":32.68,"l":32.6445,"n":460,"o":32.655,"t":"2026-10-21T18:00:00Z","v":27927,"vw":32.660284},{"c":32.68,"h":32.705,"l":32.67,"n":495,"o":32.67,"t":"2026-10-21T18:05:00Z","v":28696,"vw":32.68784},{"c":32.655,"h":32.69,"l":32.655,"n":594,"o":32.685,"t":"2026-10-21T18:10:00Z","v":35489,"vw":32.668144},{"c":32.66,"h":32.67,"l":32.635,"n":516,"o":32.66,"t":"2026-10-21T18:15:00Z","v":39822,"vw":32.650007},{"c":32.65,"h":32.66,"l":32.64,"n":488,"o":32.65,"t":"2026-10-21T18:20:00Z","v":30178,"vw":32.64653},{"c":32.665,"h":32.67,"l":32.645,"n":482,"o":32.65,"t":"2026-10-21T18:25:00Z","v":34172,"vw":32.656763},{"c":32.665,"h":32.675,"l":32.64,"n":570,"o":32.67,"t":"2026-10-21T18:30:00Z","v":54514,"vw":32.659402},{"c":32.635,"h":32.68,"l":32.625,"n":799,"o":32.665,"t":"2026-10-21T18:35:00Z","v":75433,"vw":32.645894},{"c":32.6351,"h":32.64,"l":32.61,"n":626,"o":32.635,"t":"2026-10-21T18:40:00Z","v":58543,"vw":32.621886},{"c":32.615,"h":32.64,"l":32.605,"n":582,"o":32.635,"t":"2026-10-21T18:45:00Z","v":54010,"vw":32.629871},{"c":32.615,"h":32.62,"l":32.6,"n":693,"o":32.6111,"t":"2026-10-21T18:50:00Z","v":91636,"vw":32.606658},{"c":32.535,"h":32.61,"l":32.52,"n":1056,"o":32.61,"t":"2026-10-21T18:55:00Z","v":131640,"vw":32.569435},{"c":32.495,"h":32.55,"l":32.475,"n":1078,"o":32.534,"t":"2026-10-21T19:00:00Z","v":80091,"vw":32.501934},{"c":32.465,"h":32.495,"l":32.465,"n":848,"o":32.49,"t":"2026-10-21T19:05:00Z","v":78360,"vw":32.482267},{"c":32.465,"h":32.495,"l":32.435,"n":850,"o":32.4651,"t":"2026-10-21T19:10:00Z","v":69298,"vw":32.463071},{"c":32.485,"h":32.51,"l":32.47,"n":853,"o":32.47,"t":"2026-10-21T19:15:00Z","v":53401,"vw":32.484367},{"c":32.51,"h":32.5154,"l":32.485,"n":953,"o":32.485,"t":"2026-10-21T19:20:00Z","v":79498,"vw":32.501524},{"c":32.495,"h":32.53,"l":32.481,"n":1123,"o":32.51,"t":"2026-10-21T19:25:00Z","v":146301,"vw":32.495951},{"c":32.455,"h":32.505,"l":32.42,"n":1216,"o":32.505,"t":"2026-10-21T19:30:00Z","v":88987,"vw":32.453584},{"c":32.49,"h":32.5,"l":32.445,"n":1005,"o":32.455,"t":"2026-10-21T19:35:00Z","v":85904,"vw":32.474},{"c":32.505,"h":32.51,"l":32.48,"n":921,"o":32.495,"t":"2026-10-21T19:40:00Z","v":65981,"vw":32.495328},{"c":32.5147,"h":32.52,"l":32.485,"n":1350,"o":32.505,"t":"2026-10-21T19:45:00Z","v":119118,"vw":32.503325},{"c":32.535,"h":32.56,"l":32.5025,"n":1899,"o":32.52,"t":"2026-10-21T19:50:00Z","v":184013,"vw":32.529697},{"c":32.56,"h":32.575,"l":32.515,"n":4784,"o":32.54,"t":"2026-10-21T19:55:00Z","v":584138,"vw":32.545121},{"c":32.57,"h":32.57,"l":32.57,"n":83,"o":32.57,"t":"2026-10-21T20:00:00Z","v":1093551,"vw":32.57},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-21T20:10:00Z","v":1000,"vw":32.55},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-21T20:35:00Z","v":1242,"vw":32.57},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-21T20:45:00Z","v":343,"vw":32.6},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-21T20:50:00Z","v":2500,"vw":32.63},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-21T21:05:00Z","v":125,"vw":32.61},{"c":32.595,"h":32.595,"l":32.595,"n":3,"o":32.595,"t":"2026-10-21T21:15:00Z","v":175,"vw":32.595},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-21T21:35:00Z","v":153,"vw":32.61},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-21T21:50:00Z","v":200,"vw":32.62},{"c":32.6086,"h":32.6086,"l":32.6,"n":2,"o":32.6,"t":"2026-10-21T22:10:00Z","v":600,"vw":32.6043},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-21T22:15:00Z","v":128,"vw":32.64},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-21T22:35:00Z","v":100,"vw":32.64},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-21T22:40:00Z","v":100,"vw":32.66},{"c":32.61,"h":32.62,"l":32.61,"n":8,"o":32.62,"t":"2026-10-21T23:25:00Z","v":580,"vw":32.616},{"c":32.61,"h":32.61,"l":32.61,"n":14,"o":32.61,"t":"2026-10-21T23:30:00Z","v":632,"vw":32.61},{"c":32.58,"h":32.6,"l":32.58,"n":3,"o":32.6,"t":"2026-10-21T23:35:00Z","v":305,"vw":32.586623},{"c":32.78,"h":32.8,"l":32.7,"n":30,"o":32.76,"t":"2026-10-22T08:00:00Z","v":2548,"vw":32.783769},{"c":32.78,"h":32.79,"l":32.78,"n":4,"o":32.79,"t":"2026-10-22T08:05:00Z","v":486,"vw":32.787934},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-22T08:10:00Z","v":381,"vw":32.79},{"c":32.8,"h":32.81,"l":32.8,"n":4,"o":32.81,"t":"2026-10-22T08:15:00Z","v":1008,"vw":32.805434},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T08:50:00Z","v":3134,"vw":32.8},{"c":32.82,"h":32.82,"l":32.82,"n":5,"o":32.82,"t":"2026-10-22T09:35:00Z","v":1500,"vw":32.82},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-22T10:05:00Z","v":541,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-22T10:15:00Z","v":497,"vw":32.85},{"c":32.9,"h":32.9,"l":32.81,"n":12,"o":32.84,"t":"2026-10-22T11:00:00Z","v":5654,"vw":32.833589},{"c":32.98,"h":32.98,"l":32.94,"n":24,"o":32.94,"t":"2026-10-22T11:10:00Z","v":1301,"vw":32.943653},{"c":32.95,"h":32.95,"l":32.9,"n":7,"o":32.9,"t":"2026-10-22T11:15:00Z","v":1107,"vw":32.922727},{"c":32.95,"h":32.98,"l":32.95,"n":5,"o":32.98,"t":"2026-10-22T11:20:00Z","v":4041,"vw":32.9575},{"c":32.9,"h":32.95,"l":32.88,"n":19,"o":32.93,"t":"2026-10-22T11:25:00Z","v":2213,"vw":32.915},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-10-22T11:30:00Z","v":300,"vw":32.92},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-22T11:35:00Z","v":147,"vw":32.87},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-22T11:45:00Z","v":110,"vw":32.85},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-22T11:50:00Z","v":105,"vw":32.88},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-22T11:55:00Z","v":2500,"vw":32.94},{"c":32.97,"h":32.97,"l":32.92,"n":4,"o":32.92,"t":"2026-10-22T12:00:00Z","v":529,"vw":32.96},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-22T12:05:00Z","v":100,"vw":32.98},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-22T12:10:00Z","v":112,"vw":32.92},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-22T12:15:00Z","v":268,"vw":32.93},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-10-22T12:20:00Z","v":209,"vw":32.98},{"c":32.93,"h":32.93,"l":32.92,"n":5,"o":32.92,"t":"2026-10-22T12:35:00Z","v":310,"vw":32.926139},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-22T12:40:00Z","v":6641,"vw":32.94},{"c":32.9,"h":32.93,"l":32.9,"n":14,"o":32.91,"t":"2026-10-22T12:50:00Z","v":1374,"vw":32.90928},{"c":32.95,"h":32.97,"l":32.95,"n":9,"o":32.97,"t":"2026-10-22T12:55:00Z","v":2042,"vw":32.959995},{"c":32.9416,"h":32.9528,"l":32.9416,"n":3,"o":32.9528,"t":"2026-10-22T13:00:00Z","v":3107,"vw":32.943673},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-22T13:05:00Z","v":1000,"vw":33},{"c":32.94,"h":32.95,"l":32.94,"n":4,"o":32.95,"t":"2026-10-22T13:10:00Z","v":1415,"vw":32.947173},{"c":32.9,"h":32.94,"l":32.9,"n":14,"o":32.9,"t":"2026-10-22T13:15:00Z","v":1327,"vw":32.910299},{"c":32.8872,"h":32.8872,"l":32.8872,"n":1,"o":32.8872,"t":"2026-10-22T13:20:00Z","v":500,"vw":32.8872},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-22T13:25:00Z","v":101,"vw":32.87},{"c":33.13,"h":33.14,"l":32.8801,"n":661,"o":32.92,"t":"2026-10-22T13:30:00Z","v":139720,"vw":32.960046},{"c":33.235,"h":33.235,"l":33.085,"n":1034,"o":33.14,"t":"2026-10-22T13:35:00Z","v":133224,"vw":33.149364},{"c":33.33,"h":33.42,"l":33.24,"n":1744,"o":33.24,"t":"2026-10-22T13:40:00Z","v":170234,"vw":33.355246},{"c":33.6315,"h":33.67,"l":33.33,"n":1488,"o":33.33,"t":"2026-10-22T13:45:00Z","v":171065,"vw":33.566137},{"c":33.565,"h":33.705,"l":33.555,"n":1400,"o":33.65,"t":"2026-10-22T13:50:00Z","v":109168,"vw":33.645784},{"c":33.59,"h":33.61,"l":33.535,"n":1218,"o":33.58,"t":"2026-10-22T13:55:00Z","v":115715,"vw":33.575628},{"c":33.67,"h":33.675,"l":33.57,"n":1309,"o":33.59,"t":"2026-10-22T14:00:00Z","v":112740,"vw":33.624438},{"c":33.8499,"h":33.855,"l":33.6701,"n":1285,"o":33.68,"t":"2026-10-22T14:05:00Z","v":112045,"vw":33.765719},{"c":33.955,"h":33.96,"l":33.835,"n":1538,"o":33.8547,"t":"2026-10-22T14:10:00Z","v":116947,"vw":33.901004},{"c":34.015,"h":34.035,"l":33.89,"n":2204,"o":33.9543,"t":"2026-10-22T14:15:00Z","v":201950,"vw":33.971251},{"c":34.0707,"h":34.16,"l":34.0126,"n":1583,"o":34.02,"t":"2026-10-22T14:20:00Z","v":116855,"vw":34.087165},{"c":34.09,"h":34.1076,"l":34,"n":1203,"o":34.065,"t":"2026-10-22T14:25:00Z","v":81135,"vw":34.062001},{"c":33.885,"h":34.17,"l":33.88,"n":1593,"o":34.095,"t":"2026-10-22T14:30:00Z","v":106390,"vw":34.010581},{"c":33.9654,"h":33.995,"l":33.83,"n":1678,"o":33.885,"t":"2026-10-22T14:35:00Z","v":167580,"vw":33.920331},{"c":33.935,"h":34,"l":33.885,"n":1069,"o":33.955,"t":"2026-10-22T14:40:00Z","v":81026,"vw":33.932298},{"c":34.06,"h":34.07,"l":33.935,"n":1241,"o":33.935,"t":"2026-10-22T14:45:00Z","v":78440,"vw":34.009028},{"c":34.11,"h":34.15,"l":34.07,"n":1166,"o":34.07,"t":"2026-10-22T14:50:00Z","v":104905,"vw":34.104004},{"c":34.14,"h":34.2,"l":34.11,"n":1315,"o":34.11,"t":"2026-10-22T14:55:00Z","v":111299,"vw":34.157979},{"c":34.24,"h":34.2451,"l":34.12,"n":1456,"o":34.14,"t":"2026-10-22T15:00:00Z","v":109136,"vw":34.183226},{"c":34.225,"h":34.265,"l":34.165,"n":1576,"o":34.2401,"t":"2026-10-22T15:05:00Z","v":138725,"vw":34.221461},{"c":34.275,"h":34.31,"l":34.2109,"n":1147,"o":34.225,"t":"2026-10-22T15:10:00Z","v":133844,"vw":34.269117},{"c":34.2,"h":34.29,"l":34.15,"n":1025,"o":34.275,"t":"2026-10-22T15:15:00Z","v":68700,"vw":34.211687},{"c":34.3277,"h":34.34,"l":34.19,"n":1222,"o":34.2,"t":"2026-10-22T15:20:00Z","v":108139,"vw":34.252003},{"c":34.365,"h":34.38,"l":34.325,"n":920,"o":34.325,"t":"2026-10-22T15:25:00Z","v":93908,"vw":34.350448},{"c":34.395,"h":34.45,"l":34.365,"n":1650,"o":34.37,"t":"2026-10-22T15:30:00Z","v":173415,"vw":34.408066},{"c":34.39,"h":34.42,"l":34.33,"n":1016,"o":34.395,"t":"2026-10-22T15:35:00Z","v":67629,"vw":34.377479},{"c":34.485,"h":34.5,"l":34.375,"n":1232,"o":34.39,"t":"2026-10-22T15:40:00Z","v":91401,"vw":34.424305},{"c":34.58,"h":34.58,"l":34.45,"n":1114,"o":34.485,"t":"2026-10-22T15:45:00Z","v":89170,"vw":34.514111},{"c":34.575,"h":34.6,"l":34.53,"n":1005,"o":34.575,"t":"2026-10-22T15:50:00Z","v":92291,"vw":34.572134},{"c":34.54,"h":34.575,"l":34.52,"n":886,"o":34.575,"t":"2026-10-22T15:55:00Z","v":60941,"vw":34.54773},{"c":34.545,"h":34.565,"l":34.5101,"n":906,"o":34.535,"t":"2026-10-22T16:00:00Z","v":73127,"vw":34.537995},{"c":34.465,"h":34.545,"l":34.465,"n":978,"o":34.545,"t":"2026-10-22T16:05:00Z","v":100822,"vw":34.515425},{"c":34.42,"h":34.505,"l":34.41,"n":816,"o":34.46,"t":"2026-10-22T16:10:00Z","v":64508,"vw":34.461897},{"c":34.41,"h":34.48,"l":34.4041,"n":689,"o":34.42,"t":"2026-10-22T16:15:00Z","v":59485,"vw":34.43884},{"c":34.4703,"h":34.485,"l":34.42,"n":814,"o":34.42,"t":"2026-10-22T16:20:00Z","v":92846,"vw":34.451705},{"c":34.525,"h":34.53,"l":34.4701,"n":668,"o":34.48,"t":"2026-10-22T16:25:00Z","v":52714,"vw":34.500004},{"c":34.555,"h":34.57,"l":34.52,"n":617,"o":34.525,"t":"2026-10-22T16:30:00Z","v":46648,"vw":34.550053},{"c":34.51,"h":34.55,"l":34.48,"n":658,"o":34.55,"t":"2026-10-22T16:35:00Z","v":48277,"vw":34.507705},{"c":34.53,"h":34.55,"l":34.505,"n":646,"o":34.515,"t":"2026-10-22T16:40:00Z","v":46356,"vw":34.52618},{"c":34.565,"h":34.57,"l":34.4838,"n":840,"o":34.5351,"t":"2026-10-22T16:45:00Z","v":67327,"vw":34.527782},{"c":34.59,"h":34.605,"l":34.55,"n":734,"o":34.56,"t":"2026-10-22T16:50:00Z","v":49147,"vw":34.577457},{"c":34.585,"h":34.615,"l":34.56,"n":668,"o":34.59,"t":"2026-10-22T16:55:00Z","v":54416,"vw":34.585367},{"c":34.615,"h":34.655,"l":34.56,"n":925,"o":34.58,"t":"2026-10-22T17:00:00Z","v":65053,"vw":34.613122},{"c":34.585,"h":34.61,"l":34.58,"n":746,"o":34.61,"t":"2026-10-22T17:05:00Z","v":54318,"vw":34.596638},{"c":34.6,"h":34.605,"l":34.5641,"n":728,"o":34.585,"t":"2026-10-22T17:10:00Z","v":55239,"vw":34.58729},{"c":34.585,"h":34.63,"l":34.53,"n":1266,"o":34.595,"t":"2026-10-22T17:15:00Z","v":98748,"vw":34.573132},{"c":34.53,"h":34.6,"l":34.51,"n":1554,"o":34.585,"t":"2026-10-22T17:20:00Z","v":153659,"vw":34.555948},{"c":34.625,"h":34.625,"l":34.52,"n":895,"o":34.5209,"t":"2026-10-22T17:25:00Z","v":78775,"vw":34.57526},{"c":34.645,"h":34.665,"l":34.575,"n":924,"o":34.63,"t":"2026-10-22T17:30:00Z","v":72167,"vw":34.617036},{"c":34.645,"h":34.67,"l":34.625,"n":727,"o":34.65,"t":"2026-10-22T17:35:00Z","v":47747,"vw":34.651145},{"c":34.66,"h":34.675,"l":34.6345,"n":748,"o":34.6454,"t":"2026-10-22T17:40:00Z","v":53482,"vw":34.652877},{"c":34.625,"h":34.665,"l":34.59,"n":794,"o":34.665,"t":"2026-10-22T17:45:00Z","v":54452,"vw":34.619507},{"c":34.645,"h":34.646,"l":34.61,"n":707,"o":34.62,"t":"2026-10-22T17:50:00Z","v":48059,"vw":34.627122},{"c":34.735,"h":34.74,"l":34.64,"n":736,"o":34.645,"t":"2026-10-22T17:55:00Z","v":65871,"vw":34.689395},{"c":34.7119,"h":34.735,"l":34.675,"n":1109,"o":34.735,"t":"2026-10-22T18:00:00Z","v":76515,"vw":34.703913},{"c":34.745,"h":34.745,"l":34.705,"n":832,"o":34.715,"t":"2026-10-22T18:05:00Z","v":59473,"vw":34.716113},{"c":34.775,"h":34.775,"l":34.71,"n":852,"o":34.745,"t":"2026-10-22T18:10:00Z","v":67000,"vw":34.738227},{"c":34.755,"h":34.785,"l":34.755,"n":723,"o":34.775,"t":"2026-10-22T18:15:00Z","v":52703,"vw":34.769597},{"c":34.725,"h":34.78,"l":34.695,"n":931,"o":34.75,"t":"2026-10-22T18:20:00Z","v":78636,"vw":34.727179},{"c":34.795,"h":34.795,"l":34.72,"n":986,"o":34.73,"t":"2026-10-22T18:25:00Z","v":68274,"vw":34.752436},{"c":34.7111,"h":34.835,"l":34.7111,"n":1026,"o":34.795,"t":"2026-10-22T18:30:00Z","v":91471,"vw":34.776351},{"c":34.74,"h":34.745,"l":34.6801,"n":839,"o":34.715,"t":"2026-10-22T18:35:00Z","v":67501,"vw":34.709137},{"c":34.795,"h":34.795,"l":34.72,"n":824,"o":34.745,"t":"2026-10-22T18:40:00Z","v":53703,"vw":34.757763},{"c":34.83,"h":34.835,"l":34.79,"n":879,"o":34.8,"t":"2026-10-22T18:45:00Z","v":71021,"vw":34.816659},{"c":34.785,"h":34.8365,"l":34.77,"n":1036,"o":34.8365,"t":"2026-10-22T18:50:00Z","v":80255,"vw":34.793355},{"c":34.865,"h":34.875,"l":34.775,"n":1090,"o":34.78,"t":"2026-10-22T18:55:00Z","v":88093,"vw":34.831937},{"c":34.92,"h":34.945,"l":34.865,"n":1273,"o":34.87,"t":"2026-10-22T19:00:00Z","v":135582,"vw":34.913933},{"c":35.015,"h":35.02,"l":34.9215,"n":1697,"o":34.925,"t":"2026-10-22T19:05:00Z","v":223967,"vw":34.971445},{"c":34.935,"h":35.02,"l":34.925,"n":1533,"o":35.015,"t":"2026-10-22T19:10:00Z","v":155309,"vw":34.98533},{"c":34.9799,"h":35.015,"l":34.925,"n":1175,"o":34.94,"t":"2026-10-22T19:15:00Z","v":92683,"vw":34.979386},{"c":35.005,"h":35.02,"l":34.935,"n":1427,"o":34.98,"t":"2026-10-22T19:20:00Z","v":115078,"vw":34.978681},{"c":34.925,"h":35.005,"l":34.915,"n":1249,"o":35.005,"t":"2026-10-22T19:25:00Z","v":93934,"vw":34.959959},{"c":34.965,"h":34.975,"l":34.825,"n":1979,"o":34.92,"t":"2026-10-22T19:30:00Z","v":169866,"vw":34.886734},{"c":35.01,"h":35.04,"l":34.92,"n":2625,"o":34.965,"t":"2026-10-22T19:35:00Z","v":260779,"vw":34.976092},{"c":34.94,"h":35.04,"l":34.915,"n":2132,"o":35.015,"t":"2026-10-22T19:40:00Z","v":177828,"vw":34.969389},{"c":34.995,"h":35.02,"l":34.87,"n":2494,"o":34.935,"t":"2026-10-22T19:45:00Z","v":228526,"vw":34.941326},{"c":35.065,"h":35.11,"l":34.99,"n":3502,"o":35,"t":"2026-10-22T19:50:00Z","v":420488,"vw":35.054872},{"c":35.175,"h":35.185,"l":35.035,"n":7748,"o":35.065,"t":"2026-10-22T19:55:00Z","v":978248,"vw":35.116457},{"c":35.18,"h":35.18,"l":35.17,"n":65,"o":35.17,"t":"2026-10-22T20:00:00Z","v":1713785,"vw":35.179993},{"c":35.09,"h":35.09,"l":34.94,"n":52,"o":34.99,"t":"2026-10-22T20:05:00Z","v":7749,"vw":35.039143},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-22T20:10:00Z","v":160,"vw":34.94},{"c":35,"h":35,"l":35,"n":20,"o":35,"t":"2026-10-22T20:15:00Z","v":2457,"vw":35},{"c":35.06,"h":35.06,"l":35,"n":16,"o":35.05,"t":"2026-10-22T20:20:00Z","v":16629,"vw":35.015691},{"c":35.12,"h":35.12,"l":35.12,"n":10,"o":35.12,"t":"2026-10-22T20:25:00Z","v":113,"vw":35.12},{"c":35.18,"h":35.18,"l":35.0058,"n":2,"o":35.0058,"t":"2026-10-22T20:30:00Z","v":3019,"vw":35.16846},{"c":35.1,"h":35.1,"l":35.09,"n":13,"o":35.09,"t":"2026-10-22T20:35:00Z","v":491,"vw":35.093218},{"c":35.01,"h":35.1,"l":35.01,"n":7,"o":35.1,"t":"2026-10-22T20:45:00Z","v":625,"vw":35.063347},{"c":35.0017,"h":35.0208,"l":35.0017,"n":7,"o":35.0208,"t":"2026-10-22T20:50:00Z","v":786,"vw":35.013768},{"c":35.09,"h":35.09,"l":35.0015,"n":2,"o":35.0015,"t":"2026-10-22T20:55:00Z","v":1100,"vw":35.009545},{"c":35.06,"h":35.06,"l":35.05,"n":3,"o":35.05,"t":"2026-10-22T21:05:00Z","v":1110,"vw":35.050909},{"c":35.0577,"h":35.0577,"l":35.0577,"n":1,"o":35.0577,"t":"2026-10-22T21:10:00Z","v":500,"vw":35.0577},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-22T21:20:00Z","v":2003,"vw":35.05},{"c":35.0215,"h":35.0215,"l":35.0215,"n":1,"o":35.0215,"t":"2026-10-22T21:30:00Z","v":327,"vw":35.0215},{"c":35.08,"h":35.08,"l":35.08,"n":3,"o":35.08,"t":"2026-10-22T21:35:00Z","v":341,"vw":35.08},{"c":35.0215,"h":35.0215,"l":35.0155,"n":4,"o":35.0155,"t":"2026-10-22T21:40:00Z","v":865,"vw":35.01925},{"c":35.02,"h":35.02,"l":35.001,"n":6,"o":35.001,"t":"2026-10-22T21:45:00Z","v":600,"vw":35.005318},{"c":35.08,"h":35.08,"l":35.08,"n":3,"o":35.08,"t":"2026-10-22T21:50:00Z","v":571,"vw":35.08},{"c":35.08,"h":35.08,"l":35.04,"n":14,"o":35.06,"t":"2026-10-22T22:00:00Z","v":1455,"vw":35.057857},{"c":35.01,"h":35.01,"l":35.01,"n":3,"o":35.01,"t":"2026-10-22T22:05:00Z","v":1005,"vw":35.01},{"c":35.03,"h":35.04,"l":35.03,"n":11,"o":35.04,"t":"2026-10-22T22:30:00Z","v":1058,"vw":35.033517},{"c":35.0093,"h":35.0093,"l":35.0093,"n":1,"o":35.0093,"t":"2026-10-22T23:00:00Z","v":150,"vw":35.0093},{"c":35.0043,"h":35.06,"l":35.0043,"n":14,"o":35.05,"t":"2026-10-22T23:20:00Z","v":1176,"vw":35.046044},{"c":35.07,"h":35.07,"l":35.0078,"n":9,"o":35.0078,"t":"2026-10-22T23:35:00Z","v":1022,"vw":35.058406},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-22T23:40:00Z","v":310,"vw":35.07},{"c":35.05,"h":35.07,"l":35.05,"n":6,"o":35.07,"t":"2026-10-22T23:45:00Z","v":500,"vw":35.065037},{"c":35.1,"h":35.1,"l":35.1,"n":11,"o":35.1,"t":"2026-10-22T23:50:00Z","v":377,"vw":35.1}],"history":[{"c":68.77,"h":70.35,"l":68.61,"n":43734,"o":70.25,"t":"2024-10-21T04:00:00Z","v":3501783,"vw":69.015104},{"c":69.08,"h":69.24,"l":68.64,"n":32364,"o":68.73,"t":"2024-10-22T04:00:00Z","v":3378969,"vw":68.962748},{"c":68.58,"h":68.93,"l":68.35,"n":35361,"o":68.79,"t":"2024-10-23T04:00:00Z","v":3384953,"vw":68.624214},{"c":68.61,"h":69.03,"l":68.46,"n":24741,"o":68.52,"t":"2024-10-24T04:00:00Z","v":2369282,"vw":68.642693},{"c":68.3,"h":68.86,"l":68.255,"n":29688,"o":68.65,"t":"2024-10-25T04:00:00Z","v":2183941,"vw":68.445839},{"c":68.27,"h":68.965,"l":68.16,"n":28971,"o":68.39,"t":"2024-10-28T04:00:00Z","v":3029590,"vw":68.407442},{"c":67.95,"h":68.58,"l":67.87,"n":31080,"o":68.02,"t":"2024-10-29T04:00:00Z","v":2966138,"vw":68.128085},{"c":68.22,"h":68.26,"l":67.6,"n":32710,"o":67.88,"t":"2024-10-30T04:00:00Z","v":5067207,"vw":68.109787},{"c":68.02,"h":68.885,"l":68,"n":44543,"o":68.21,"t":"2024-10-31T04:00:00Z","v":4288894,"vw":68.337365},{"c":68.24,"h":68.68,"l":67.95,"n":34614,"o":68.28,"t":"2024-11-01T04:00:00Z","v":3495032,"vw":68.216379},{"c":68.09,"h":68.63,"l":67.95,"n":32737,"o":68.23,"t":"2024-11-04T05:00:00Z","v":2851930,"vw":68.153649},{"c":68.31,"h":68.41,"l":67.825,"n":35164,"o":68.01,"t":"2024-11-05T05:00:00Z","v":3202367,"vw":68.185741},{"c":65.99,"h":68.74,"l":65.86,"n":64517,"o":68.65,"t":"2024-11-06T05:00:00Z","v":5910622,"vw":66.544062},{"c":64.94,"h":66.35,"l":64.885,"n":46703,"o":66.05,"t":"2024-11-07T05:00:00Z","v":4534919,"vw":65.329566},{"c":65.52,"h":65.8501,"l":64.6901,"n":37762,"o":64.9,"t":"2024-11-08T05:00:00Z","v":3006051,"vw":65.460708},{"c":64.1,"h":65.56,"l":64.0814,"n":44615,"o":65.385,"t":"2024-11-11T05:00:00Z","v":5010507,"vw":64.416176},{"c":64.26,"h":64.72,"l":64.02,"n":43948,"o":64.38,"t":"2024-11-12T05:00:00Z","v":4704517,"vw":64.346471},{"c":65.23,"h":65.35,"l":64.01,"n":41097,"o":64.09,"t":"2024-11-13T05:00:00Z","v":3233137,"vw":65.020588},{"c":64.71,"h":65.73,"l":64.62,"n":39333,"o":65.48,"t":"2024-11-14T05:00:00Z","v":3675144,"vw":64.949467},{"c":63.21,"h":64.22,"l":62.39,"n":68013,"o":64.22,"t":"2024-11-15T05:00:00Z","v":6785130,"vw":63.009903},{"c":62.88,"h":63.845,"l":62.75,"n":45233,"o":63.53,"t":"2024-11-18T05:00:00Z","v":4860110,"vw":63.223932},{"c":62.78,"h":63.08,"l":62.27,"n":32828,"o":62.93,"t":"2024-11-19T05:00:00Z","v":2847595,"vw":62.751617},{"c":63.8,"h":63.82,"l":62.65,"n":40232,"o":62.92,"t":"2024-11-20T05:00:00Z","v":4685907,"vw":63.545911},{"c":64.12,"h":64.16,"l":62.88,"n":36971,"o":63.7,"t":"2024-11-21T05:00:00Z","v":3659300,"vw":63.853428},{"c":65,"h":65.125,"l":64.25,"n":40157,"o":64.56,"t":"2024-11-22T05:00:00Z","v":3919924,"vw":64.812911},{"c":65.53,"h":65.63,"l":65.07,"n":39715,"o":65.21,"t":"2024-11-25T05:00:00Z","v":4852115,"vw":65.482899},{"c":65.99,"h":66.33,"l":65.44,"n":38919,"o":65.5,"t":"2024-11-26T05:00:00Z","v":3642515,"vw":65.989671},{"c":66.23,"h":66.995,"l":66.17,"n":34225,"o":66.42,"t":"2024-11-27T05:00:00Z","v":2678319,"vw":66.478016},{"c":66.26,"h":66.3799,"l":65.7067,"n":21070,"o":66.12,"t":"2024-11-29T05:00:00Z","v":1792475,"vw":66.146774},{"c":67.01,"h":67.4,"l":65.8508,"n":50049,"o":66.24,"t":"2024-12-02T05:00:00Z","v":5151776,"vw":67.00308},{"c":66.24,"h":67.14,"l":66.235,"n":43740,"o":67.03,"t":"2024-12-03T05:00:00Z","v":4979416,"vw":66.439116},{"c":65.34,"h":66.2,"l":65.07,"n":35681,"o":65.65,"t":"2024-12-04T05:00:00Z","v":3152783,"vw":65.404215},{"c":65.55,"h":65.7499,"l":65.07,"n":34289,"o":65.08,"t":"2024-12-05T05:00:00Z","v":2847035,"vw":65.567073},{"c":65.06,"h":66.175,"l":65.01,"n":37413,"o":65.69,"t":"2024-12-06T05:00:00Z","v":3708805,"vw":65.453562},{"c":65.89,"h":66.44,"l":64.8401,"n":40583,"o":64.99,"t":"2024-12-09T05:00:00Z","v":3642196,"vw":65.766572},{"c":66.14,"h":66.32,"l":65.18,"n":35080,"o":65.65,"t":"2024-12-10T05:00:00Z","v":2993106,"vw":65.994965},{"c":65.5,"h":66.42,"l":65.41,"n":51917,"o":66.18,"t":"2024-12-11T05:00:00Z","v":5345351,"vw":65.75876},{"c":66.08,"h":66.4,"l":65.2514,"n":36127,"o":65.94,"t":"2024-12-12T05:00:00Z","v":3368676,"vw":66.097766},{"c":66.69,"h":67.18,"l":66.395,"n":41276,"o":66.88,"t":"2024-12-13T05:00:00Z","v":3193454,"vw":66.754035},{"c":65.6,"h":66.97,"l":65.58,"n":50491,"o":66.8,"t":"2024-12-16T05:00:00Z","v":5620397,"vw":66.086043},{"c":65.93,"h":66.6898,"l":64.81,"n":59817,"o":65.17,"t":"2024-12-17T05:00:00Z","v":6012168,"vw":66.068379},{"c":63.91,"h":64.625,"l":62.81,"n":101177,"o":63.1,"t":"2024-12-18T05:00:00Z","v":13262729,"vw":63.822314},{"c":64.01,"h":65.09,"l":63.36,"n":63663,"o":63.5,"t":"2024-12-19T05:00:00Z","v":6138424,"vw":64.28026},{"c":63.61,"h":64.5,"l":63.33,"n":58226,"o":64.31,"t":"2024-12-20T05:00:00Z","v":10672931,"vw":63.759291},{"c":63.55,"h":63.89,"l":62.99,"n":40250,"o":63.16,"t":"2024-12-23T05:00:00Z","v":3380290,"vw":63.437594},{"c":63.74,"h":63.83,"l":63.18,"n":15500,"o":63.2,"t":"2024-12-24T05:00:00Z","v":1220419,"vw":63.606475},{"c":63.76,"h":64.36,"l":63.47,"n":26978,"o":63.5,"t":"2024-12-26T05:00:00Z","v":2212312,"vw":63.893049},{"c":63.95,"h":64.18,"l":63.5,"n":25954,"o":63.61,"t":"2024-12-27T05:00:00Z","v":1984447,"vw":63.928066},{"c":63.37,"h":63.962,"l":63.1,"n":32993,"o":63.87,"t":"2024-12-30T05:00:00Z","v":2521056,"vw":63.391508},{"c":63.77,"h":63.89,"l":63.17,"n":27270,"o":63.25,"t":"2024-12-31T05:00:00Z","v":2634939,"vw":63.614642},{"c":63.54,"h":64.09,"l":63.25,"n":35452,"o":63.89,"t":"2025-01-02T05:00:00Z","v":3360610,"vw":63.58245},{"c":63.88,"h":64.2,"l":63.32,"n":31475,"o":63.55,"t":"2025-01-03T05:00:00Z","v":3200492,"vw":63.890718},{"c":61.5,"h":63.65,"l":61.45,"n":55726,"o":63.53,"t":"2025-01-06T05:00:00Z","v":5393116,"vw":62.044831},{"c":60.89,"h":62.2,"l":60.82,"n":45926,"o":61.66,"t":"2025-01-07T05:00:00Z","v":4046989,"vw":61.254896},{"c":60.97,"h":60.99,"l":59.7,"n":44631,"o":60.58,"t":"2025-01-08T05:00:00Z","v":5362388,"vw":60.671979},{"c":58.5,"h":60.43,"l":58.27,"n":57299,"o":60.2,"t":"2025-01-10T05:00:00Z","v":5938040,"vw":58.815855},{"c":59.33,"h":59.565,"l":58.45,"n":54303,"o":58.91,"t":"2025-01-13T05:00:00Z","v":6108061,"vw":59.226614},{"c":58.78,"h":59.34,"l":58.56,"n":53139,"o":59.12,"t":"2025-01-14T05:00:00Z","v":5140212,"vw":58.841378},{"c":58.31,"h":59.2,"l":58.2,"n":48704,"o":59.01,"t":"2025-01-15T05:00:00Z","v":4951262,"vw":58.479432},{"c":59.16,"h":59.28,"l":57.94,"n":41871,"o":58.07,"t":"2025-01-16T05:00:00Z","v":3794858,"vw":58.840535},{"c":59.63,"h":59.78,"l":59.085,"n":46212,"o":59.13,"t":"2025-01-17T05:00:00Z","v":4458375,"vw":59.556851},{"c":60.06,"h":61,"l":59.87,"n":45340,"o":59.94,"t":"2025-01-21T05:00:00Z","v":4676863,"vw":60.301348},{"c":59.32,"h":60.46,"l":59.23,"n":44095,"o":59.98,"t":"2025-01-22T05:00:00Z","v":4112954,"vw":59.566742},{"c":59.56,"h":59.65,"l":59.0505,"n":41255,"o":59.2,"t":"2025-01-23T05:00:00Z","v":3450578,"vw":59.428369},{"c":60.38,"h":60.4,"l":59.41,"n":36644,"o":59.54,"t":"2025-01-24T05:00:00Z","v":3522955,"vw":60.234669},{"c":61.64,"h":63.111,"l":61.45,"n":66190,"o":61.45,"t":"2025-01-27T05:00:00Z","v":5232602,"vw":61.788365},{"c":59.8,"h":61.66,"l":59.76,"n":45891,"o":61.21,"t":"2025-01-28T05:00:00Z","v":3885598,"vw":60.36927},{"c":59.9,"h":60.46,"l":59.63,"n":36298,"o":59.95,"t":"2025-01-29T05:00:00Z","v":2879266,"vw":60.020132},{"c":60.65,"h":60.95,"l":59.83,"n":36503,"o":60.38,"t":"2025-01-30T05:00:00Z","v":3233279,"vw":60.55547},{"c":60.14,"h":60.81,"l":60.05,"n":44096,"o":60.22,"t":"2025-01-31T05:00:00Z","v":4017745,"vw":60.280174},{"c":59.87,"h":60.1932,"l":58.97,"n":46721,"o":59.86,"t":"2025-02-03T05:00:00Z","v":5434098,"vw":59.882258},{"c":58.91,"h":59.7696,"l":58.58,"n":49562,"o":59.76,"t":"2025-02-04T05:00:00Z","v":4609658,"vw":58.971011},{"c":59.55,"h":59.62,"l":58.67,"n":43698,"o":58.91,"t":"2025-02-05T05:00:00Z","v":4122212,"vw":59.433064},{"c":59.24,"h":60.26,"l":59.01,"n":52857,"o":60.23,"t":"2025-02-06T05:00:00Z","v":4992181,"vw":59.336299},{"c":58.82,"h":59.37,"l":58.61,"n":68694,"o":59.22,"t":"2025-02-07T05:00:00Z","v":7974526,"vw":58.82472},{"c":58.08,"h":58.88,"l":57.85,"n":51313,"o":58.76,"t":"2025-02-10T05:00:00Z","v":4935124,"vw":58.214439},{"c":59.35,"h":59.41,"l":57.87,"n":49175,"o":58,"t":"2025-02-11T05:00:00Z","v":4481715,"vw":58.743837},{"c":58.44,"h":59.26,"l":58.1,"n":54116,"o":58.63,"t":"2025-02-12T05:00:00Z","v":5724796,"vw":58.660002},{"c":59.54,"h":59.645,"l":58.245,"n":45079,"o":58.48,"t":"2025-02-13T05:00:00Z","v":4581313,"vw":59.234427},{"c":58.84,"h":60.52,"l":58.82,"n":51673,"o":59.72,"t":"2025-02-14T05:00:00Z","v":4690560,"vw":59.167131},{"c":57.56,"h":57.64,"l":55.15,"n":101637,"o":56.85,"t":"2025-02-18T05:00:00Z","v":8367263,"vw":56.748812},{"c":57.99,"h":58.23,"l":57.435,"n":49166,"o":57.6,"t":"2025-02-19T05:00:00Z","v":3862937,"vw":57.943885},{"c":59.19,"h":59.23,"l":57.59,"n":41615,"o":57.59,"t":"2025-02-20T05:00:00Z","v":2953371,"vw":58.949593},{"c":61,"h":61.2942,"l":59.19,"n":59317,"o":59.25,"t":"2025-02-21T05:00:00Z","v":5218860,"vw":60.676375},{"c":61.34,"h":62.3698,"l":60.24,"n":59797,"o":60.63,"t":"2025-02-24T05:00:00Z","v":5465122,"vw":61.437885},{"c":61.59,"h":62.54,"l":61.37,"n":54430,"o":61.45,"t":"2025-02-25T05:00:00Z","v":5410599,"vw":61.912137},{"c":59.29,"h":61.27,"l":59.07,"n":63041,"o":61.1,"t":"2025-02-26T05:00:00Z","v":5311492,"vw":59.641026},{"c":59.98,"h":60.015,"l":58.69,"n":49206,"o":59,"t":"2025-02-27T05:00:00Z","v":3976355,"vw":59.612689},{"c":60.62,"h":61.17,"l":60.06,"n":54239,"o":60.73,"t":"2025-02-28T05:00:00Z","v":8139918,"vw":60.591154},{"c":62.07,"h":62.19,"l":60.11,"n":52616,"o":60.53,"t":"2025-03-03T05:00:00Z","v":4099185,"vw":61.684853},{"c":61.14,"h":64.31,"l":61.09,"n":72739,"o":62.62,"t":"2025-03-04T05:00:00Z","v":6004248,"vw":62.310945},{"c":60.96,"h":61.725,"l":60.3,"n":53868,"o":60.6,"t":"2025-03-05T05:00:00Z","v":4950178,"vw":60.994731},{"c":62.22,"h":62.64,"l":60.79,"n":54935,"o":61.42,"t":"2025-03-06T05:00:00Z","v":4582521,"vw":61.94241},{"c":64.5,"h":66.06,"l":61.6,"n":98509,"o":61.6,"t":"2025-03-07T05:00:00Z","v":9001853,"vw":64.788264},{"c":65.3,"h":67.35,"l":65.08,"n":103698,"o":65.34,"t":"2025-03-10T04:00:00Z","v":8862559,"vw":65.963901},{"c":62.33,"h":64.95,"l":62.11,"n":88069,"o":64.68,"t":"2025-03-11T04:00:00Z","v":7594500,"vw":62.797143},{"c":60.03,"h":61.54,"l":60,"n":66173,"o":61.14,"t":"2025-03-12T04:00:00Z","v":5266726,"vw":60.471332},{"c":59.85,"h":61.27,"l":59.6258,"n":57724,"o":60.36,"t":"2025-03-13T04:00:00Z","v":4059571,"vw":60.055975},{"c":59.56,"h":60.23,"l":58.95,"n":62687,"o":59.1,"t":"2025-03-14T04:00:00Z","v":5510232,"vw":59.647792},{"c":60.94,"h":61.25,"l":59.7,"n":53494,"o":59.89,"t":"2025-03-17T04:00:00Z","v":4770521,"vw":60.830852},{"c":60.44,"h":61.46,"l":60.24,"n":70943,"o":60.94,"t":"2025-03-18T04:00:00Z","v":7385230,"vw":60.662581},{"c":59.2,"h":60.45,"l":58.09,"n":98664,"o":59.355,"t":"2025-03-19T04:00:00Z","v":9743338,"vw":59.151195},{"c":58.31,"h":59.4,"l":57.99,"n":75364,"o":59.37,"t":"2025-03-20T04:00:00Z","v":7132263,"vw":58.360842},{"c":58.64,"h":59.26,"l":58.1,"n":81411,"o":58.4,"t":"2025-03-21T04:00:00Z","v":48561162,"vw":58.656139},{"c":58.17,"h":59.09,"l":57.78,"n":58655,"o":58,"t":"2025-03-24T04:00:00Z","v":5381982,"vw":58.204842},{"c":57.79,"h":58.47,"l":57.625,"n":50618,"o":58.47,"t":"2025-03-25T04:00:00Z","v":4987938,"vw":57.888418},{"c":59.07,"h":59.295,"l":57.83,"n":53115,"o":57.94,"t":"2025-03-26T04:00:00Z","v":5204262,"vw":58.831154},{"c":59.66,"h":60.03,"l":59.32,"n":46283,"o":59.53,"t":"2025-03-27T04:00:00Z","v":4013134,"vw":59.714393},{"c":59.11,"h":60.47,"l":58.975,"n":55296,"o":60.01,"t":"2025-03-28T04:00:00Z","v":5763541,"vw":59.363185},{"c":59.79,"h":60.65,"l":59.56,"n":54802,"o":59.73,"t":"2025-03-31T04:00:00Z","v":5336393,"vw":59.945348},{"c":59.72,"h":60.2799,"l":59.14,"n":50233,"o":60.08,"t":"2025-04-01T04:00:00Z","v":4037680,"vw":59.814089},{"c":59.19,"h":60.2125,"l":58.78,"n":51265,"o":60.07,"t":"2025-04-02T04:00:00Z","v":3952429,"vw":59.218959},{"c":60.97,"h":61.355,"l":59.87,"n":92365,"o":60.05,"t":"2025-04-03T04:00:00Z","v":7965580,"vw":60.839119},{"c":59.61,"h":62.61,"l":59.32,"n":100762,"o":61,"t":"2025-04-04T04:00:00Z","v":7578342,"vw":60.563585},{"c":58.63,"h":60.15,"l":58.0335,"n":96687,"o":58.75,"t":"2025-04-07T04:00:00Z","v":8032329,"vw":58.856584},{"c":56.7,"h":59.49,"l":56.13,"n":99376,"o":59.03,"t":"2025-04-08T04:00:00Z","v":10130174,"vw":57.199166},{"c":58.06,"h":58.4,"l":55.485,"n":82635,"o":56.08,"t":"2025-04-09T04:00:00Z","v":7452598,"vw":57.296222},{"c":57.17,"h":58.15,"l":56.245,"n":66901,"o":57.45,"t":"2025-04-10T04:00:00Z","v":5031084,"vw":57.128822},{"c":57.97,"h":58.27,"l":56.86,"n":55766,"o":57.45,"t":"2025-04-11T04:00:00Z","v":4235699,"vw":57.766877},{"c":59,"h":59.205,"l":57.4,"n":45541,"o":57.96,"t":"2025-04-14T04:00:00Z","v":4153864,"vw":58.741271},{"c":57.85,"h":59.06,"l":57.59,"n":46255,"o":59,"t":"2025-04-15T04:00:00Z","v":4145599,"vw":58.002339},{"c":56.47,"h":58.47,"l":56.21,"n":48911,"o":58.39,"t":"2025-04-16T04:00:00Z","v":4202524,"vw":56.988301},{"c":57.51,"h":57.79,"l":56.45,"n":44151,"o":56.71,"t":"2025-04-17T04:00:00Z","v":3369313,"vw":57.441285},{"c":57.67,"h":57.7399,"l":57.17,"n":52440,"o":57.38,"t":"2025-04-21T04:00:00Z","v":3885482,"vw":57.497722},{"c":58.06,"h":58.45,"l":57.375,"n":35555,"o":57.72,"t":"2025-04-22T04:00:00Z","v":3556037,"vw":57.976028},{"c":57.28,"h":57.845,"l":56.76,"n":40980,"o":57.58,"t":"2025-04-23T04:00:00Z","v":3493687,"vw":57.236456},{"c":56.39,"h":57.37,"l":56.23,"n":42725,"o":57.2,"t":"2025-04-24T04:00:00Z","v":3532941,"vw":56.613177},{"c":56.14,"h":56.62,"l":55.37,"n":48174,"o":56.59,"t":"2025-04-25T04:00:00Z","v":3996465,"vw":55.989001},{"c":55.75,"h":56.37,"l":55.365,"n":45314,"o":56.08,"t":"2025-04-28T04:00:00Z","v":3566472,"vw":55.701689},{"c":56.15,"h":56.225,"l":55.01,"n":36635,"o":55.855,"t":"2025-04-29T04:00:00Z","v":3275434,"vw":55.978873},{"c":56.74,"h":57.075,"l":55.96,"n":45146,"o":56.65,"t":"2025-04-30T04:00:00Z","v":4779533,"vw":56.679388},{"c":55.58,"h":56.26,"l":55.51,"n":48391,"o":56.18,"t":"2025-05-01T04:00:00Z","v":4328863,"vw":55.762274},{"c":55.43,"h":55.93,"l":55.08,"n":42265,"o":55.8,"t":"2025-05-02T04:00:00Z","v":3512618,"vw":55.383728},{"c":55.05,"h":55.46,"l":54.495,"n":46271,"o":55.39,"t":"2025-05-05T04:00:00Z","v":3923067,"vw":54.959493},{"c":54.56,"h":55.16,"l":54.42,"n":45376,"o":54.87,"t":"2025-05-06T04:00:00Z","v":4058713,"vw":54.594766},{"c":54.44,"h":54.75,"l":53.82,"n":52238,"o":54.52,"t":"2025-05-07T04:00:00Z","v":5250579,"vw":54.363484},{"c":54.71,"h":55.235,"l":54.25,"n":43163,"o":54.42,"t":"2025-05-08T04:00:00Z","v":4035215,"vw":54.791508},{"c":54.5,"h":55.13,"l":54.44,"n":39427,"o":54.74,"t":"2025-05-09T04:00:00Z","v":4888908,"vw":54.764641},{"c":54.84,"h":55.28,"l":54.11,"n":51841,"o":54.64,"t":"2025-05-12T04:00:00Z","v":4619177,"vw":54.664857},{"c":53.77,"h":54.87,"l":53.35,"n":68308,"o":54.84,"t":"2025-05-13T04:00:00Z","v":9527628,"vw":53.891958},{"c":53.28,"h":53.72,"l":52.93,"n":62403,"o":53.69,"t":"2025-05-14T04:00:00Z","v":5648256,"vw":53.274494},{"c":54.4,"h":54.445,"l":53.31,"n":40172,"o":53.62,"t":"2025-05-15T04:00:00Z","v":3494906,"vw":54.10879},{"c":55.13,"h":55.195,"l":54.17,"n":39414,"o":54.57,"t":"2025-05-16T04:00:00Z","v":3904175,"vw":54.852852},{"c":54.83,"h":55.04,"l":54.66,"n":42207,"o":55,"t":"2025-05-19T04:00:00Z","v":4160618,"vw":54.849111},{"c":54.79,"h":55.35,"l":54.69,"n":52058,"o":54.93,"t":"2025-05-20T04:00:00Z","v":5663591,"vw":54.877441},{"c":53.36,"h":54.79,"l":53.19,"n":58532,"o":54.7,"t":"2025-05-21T04:00:00Z","v":5567358,"vw":53.648231},{"c":53.34,"h":53.625,"l":52.39,"n":53673,"o":53.26,"t":"2025-05-22T04:00:00Z","v":5069243,"vw":53.176102},{"c":53.38,"h":53.555,"l":52.69,"n":37902,"o":53.51,"t":"2025-05-23T04:00:00Z","v":3804551,"vw":53.185585},{"c":54.13,"h":54.22,"l":53.34,"n":39750,"o":53.55,"t":"2025-05-27T04:00:00Z","v":4687675,"vw":53.972892},{"c":53.37,"h":54.3,"l":53.241,"n":36890,"o":53.85,"t":"2025-05-28T04:00:00Z","v":3466480,"vw":53.549039},{"c":53.99,"h":54.02,"l":53.01,"n":36701,"o":53.25,"t":"2025-05-29T04:00:00Z","v":3173001,"vw":53.779609},{"c":54.26,"h":54.47,"l":53.83,"n":45122,"o":54.13,"t":"2025-05-30T04:00:00Z","v":8115722,"vw":54.248708},{"c":54.13,"h":54.15,"l":53.38,"n":46470,"o":53.83,"t":"2025-06-02T04:00:00Z","v":3820848,"vw":53.899986},{"c":54.31,"h":54.47,"l":53.29,"n":41289,"o":53.84,"t":"2025-06-03T04:00:00Z","v":3393819,"vw":54.189161},{"c":54.61,"h":54.97,"l":54.25,"n":47417,"o":54.54,"t":"2025-06-04T04:00:00Z","v":4287276,"vw":54.680826},{"c":54.55,"h":54.67,"l":54.06,"n":39310,"o":54.495,"t":"2025-06-05T04:00:00Z","v":3710070,"vw":54.479427},{"c":54.77,"h":55.09,"l":54.43,"n":31066,"o":54.59,"t":"2025-06-06T04:00:00Z","v":2930061,"vw":54.734241},{"c":54.8,"h":55.08,"l":54.27,"n":46727,"o":54.59,"t":"2025-06-09T04:00:00Z","v":4843748,"vw":54.785658},{"c":54.5,"h":55.19,"l":54.12,"n":57654,"o":54.84,"t":"2025-06-10T04:00:00Z","v":5281963,"vw":54.683725},{"c":54.23,"h":54.67,"l":53.96,"n":43560,"o":54.67,"t":"2025-06-11T04:00:00Z","v":4230420,"vw":54.276493},{"c":54.74,"h":54.75,"l":53.61,"n":42551,"o":54.34,"t":"2025-06-12T04:00:00Z","v":3880965,"vw":54.371538},{"c":53.56,"h":55.125,"l":53.37,"n":44715,"o":54.71,"t":"2025-06-13T04:00:00Z","v":4344447,"vw":53.907756},{"c":53.53,"h":53.88,"l":52.98,"n":45384,"o":53.79,"t":"2025-06-16T04:00:00Z","v":3922156,"vw":53.472853},{"c":53.08,"h":54.05,"l":52.98,"n":51255,"o":53.5,"t":"2025-06-17T04:00:00Z","v":5867434,"vw":53.404704},{"c":52.96,"h":53.23,"l":52.67,"n":51577,"o":53.03,"t":"2025-06-18T04:00:00Z","v":6745941,"vw":52.952954},{"c":52.99,"h":53.48,"l":52.64,"n":54132,"o":53.16,"t":"2025-06-20T04:00:00Z","v":9877471,"vw":52.990732},{"c":53.47,"h":53.77,"l":52.825,"n":62080,"o":53.2,"t":"2025-06-23T04:00:00Z","v":6468998,"vw":53.278255},{"c":53.41,"h":53.69,"l":53.06,"n":66107,"o":53.29,"t":"2025-06-24T04:00:00Z","v":6897055,"vw":53.325145},{"c":50.68,"h":53.19,"l":50.66,"n":119870,"o":52.05,"t":"2025-06-25T04:00:00Z","v":13275038,"vw":51.328651},{"c":50.37,"h":52.06,"l":50.24,"n":76726,"o":51.06,"t":"2025-06-26T04:00:00Z","v":7688684,"vw":50.685676},{"c":50.52,"h":51.01,"l":50.19,"n":66909,"o":50.475,"t":"2025-06-27T04:00:00Z","v":9005730,"vw":50.566157},{"c":51.81,"h":51.89,"l":50.5,"n":68829,"o":50.63,"t":"2025-06-30T04:00:00Z","v":7556508,"vw":51.598039},{"c":53.19,"h":53.85,"l":51.755,"n":70708,"o":51.79,"t":"2025-07-01T04:00:00Z","v":8647462,"vw":53.085254},{"c":53.83,"h":54.18,"l":53.02,"n":74969,"o":53.27,"t":"2025-07-02T04:00:00Z","v":9182870,"vw":53.683773},{"c":53.15,"h":54.015,"l":52.9107,"n":36288,"o":53.91,"t":"2025-07-03T04:00:00Z","v":3595895,"vw":53.306521},{"c":51.84,"h":53.25,"l":51.63,"n":73773,"o":53.02,"t":"2025-07-07T04:00:00Z","v":8134267,"vw":52.002453},{"c":51.84,"h":52.51,"l":51.41,"n":55870,"o":51.64,"t":"2025-07-08T04:00:00Z","v":4972009,"vw":51.908533},{"c":51.2,"h":52.07,"l":50.84,"n":55285,"o":51.85,"t":"2025-07-09T04:00:00Z","v":5646559,"vw":51.259827},{"c":51.36,"h":51.73,"l":49.86,"n":72546,"o":50.225,"t":"2025-07-10T04:00:00Z","v":7258405,"vw":51.221316},{"c":51.58,"h":51.8175,"l":50.72,"n":51387,"o":51.01,"t":"2025-07-11T04:00:00Z","v":4847259,"vw":51.335296},{"c":50.97,"h":51.695,"l":50.73,"n":48041,"o":51.48,"t":"2025-07-14T04:00:00Z","v":5316786,"vw":50.968369},{"c":50.01,"h":50.94,"l":49.99,"n":49947,"o":50.86,"t":"2025-07-15T04:00:00Z","v":4878917,"vw":50.257637},{"c":50.09,"h":50.27,"l":49.6201,"n":55837,"o":49.95,"t":"2025-07-16T04:00:00Z","v":5896018,"vw":50.033018},{"c":50.29,"h":51.04,"l":49.98,"n":51124,"o":50.36,"t":"2025-07-17T04:00:00Z","v":5779228,"vw":50.331513},{"c":50.1,"h":50.76,"l":50.08,"n":45981,"o":50.55,"t":"2025-07-18T04:00:00Z","v":4325960,"vw":50.285063},{"c":49.18,"h":50.53,"l":49.04,"n":67258,"o":50.28,"t":"2025-07-21T04:00:00Z","v":6259431,"vw":49.418559},{"c":50.95,"h":50.99,"l":49.21,"n":56713,"o":49.26,"t":"2025-07-22T04:00:00Z","v":6098764,"vw":50.650365},{"c":51.27,"h":51.68,"l":51.075,"n":46654,"o":51.32,"t":"2025-07-23T04:00:00Z","v":4629250,"vw":51.377502},{"c":50.95,"h":51.36,"l":50.765,"n":52131,"o":51.11,"t":"2025-07-24T04:00:00Z","v":6056692,"vw":51.015615},{"c":51.07,"h":51.24,"l":50.625,"n":46042,"o":51,"t":"2025-07-25T04:00:00Z","v":4609654,"vw":50.992152},{"c":49.85,"h":50.66,"l":49.8,"n":62819,"o":50.64,"t":"2025-07-28T04:00:00Z","v":5920765,"vw":50.044164},{"c":50.02,"h":50.435,"l":49.7,"n":42253,"o":49.91,"t":"2025-07-29T04:00:00Z","v":3874689,"vw":50.026766},{"c":49.21,"h":50.17,"l":49.01,"n":64880,"o":50.03,"t":"2025-07-30T04:00:00Z","v":7302491,"vw":49.407196},{"c":48.98,"h":49.48,"l":48.59,"n":72650,"o":48.75,"t":"2025-07-31T04:00:00Z","v":7972407,"vw":49.064214},{"c":48.94,"h":49.99,"l":48.745,"n":62775,"o":49.575,"t":"2025-08-01T04:00:00Z","v":5271271,"vw":49.064688},{"c":49.02,"h":49.33,"l":48.78,"n":72018,"o":48.9,"t":"2025-08-04T04:00:00Z","v":4490458,"vw":49.048486},{"c":49.15,"h":49.625,"l":48.75,"n":62125,"o":49.11,"t":"2025-08-05T04:00:00Z","v":4670925,"vw":49.227735},{"c":49.31,"h":49.73,"l":48.96,"n":45303,"o":49.21,"t":"2025-08-06T04:00:00Z","v":3572699,"vw":49.369223},{"c":50.15,"h":50.33,"l":49.32,"n":57941,"o":49.45,"t":"2025-08-07T04:00:00Z","v":5573045,"vw":49.967755},{"c":49.83,"h":50.5,"l":49.4802,"n":48137,"o":50.16,"t":"2025-08-08T04:00:00Z","v":3781822,"vw":49.808417},{"c":49.35,"h":50.17,"l":48.93,"n":63484,"o":49.88,"t":"2025-08-11T04:00:00Z","v":4747832,"vw":49.292132},{"c":49.16,"h":49.75,"l":48.945,"n":57753,"o":49.35,"t":"2025-08-12T04:00:00Z","v":6278883,"vw":49.212274},{"c":49.73,"h":49.925,"l":48.96,"n":46213,"o":49.1,"t":"2025-08-13T04:00:00Z","v":4113800,"vw":49.628458},{"c":49.67,"h":49.83,"l":49.185,"n":52417,"o":49.54,"t":"2025-08-14T04:00:00Z","v":4985474,"vw":49.630762},{"c":49.65,"h":49.99,"l":49.23,"n":52971,"o":49.89,"t":"2025-08-15T04:00:00Z","v":6920622,"vw":49.642628},{"c":49.35,"h":49.835,"l":49.24,"n":56251,"o":49.53,"t":"2025-08-18T04:00:00Z","v":6257169,"vw":49.444613},{"c":49.91,"h":50.19,"l":49.44,"n":70836,"o":49.44,"t":"2025-08-19T04:00:00Z","v":9033062,"vw":49.844832},{"c":49.64,"h":50.6228,"l":49.43,"n":66080,"o":49.81,"t":"2025-08-20T04:00:00Z","v":6247174,"vw":49.814314},{"c":49.81,"h":49.865,"l":49.25,"n":47638,"o":49.58,"t":"2025-08-21T04:00:00Z","v":3830180,"vw":49.717505},{"c":50.18,"h":50.5316,"l":49.765,"n":48077,"o":50.1,"t":"2025-08-22T04:00:00Z","v":3871887,"vw":50.132388},{"c":49.33,"h":50.38,"l":49.15,"n":61864,"o":49.99,"t":"2025-08-25T04:00:00Z","v":4710212,"vw":49.402828},{"c":49.25,"h":49.28,"l":48.94,"n":71891,"o":49.2,"t":"2025-08-26T04:00:00Z","v":10987875,"vw":49.187768},{"c":49.25,"h":49.5101,"l":48.985,"n":57653,"o":49.25,"t":"2025-08-27T04:00:00Z","v":5671515,"vw":49.184353},{"c":48.44,"h":49.28,"l":48.29,"n":73218,"o":49.25,"t":"2025-08-28T04:00:00Z","v":6716833,"vw":48.526319},{"c":49.33,"h":49.335,"l":48.51,"n":55112,"o":48.6,"t":"2025-08-29T04:00:00Z","v":4877616,"vw":49.081575},{"c":49.32,"h":49.91,"l":48.8745,"n":73447,"o":49.43,"t":"2025-09-02T04:00:00Z","v":6253482,"vw":49.284141},{"c":49.75,"h":49.78,"l":48.92,"n":94344,"o":48.93,"t":"2025-09-03T04:00:00Z","v":5293825,"vw":49.503551},{"c":49.61,"h":50.4,"l":49.545,"n":51556,"o":50,"t":"2025-09-04T04:00:00Z","v":4170753,"vw":49.751124},{"c":50.58,"h":50.75,"l":49.43,"n":63985,"o":49.56,"t":"2025-09-05T04:00:00Z","v":5349374,"vw":50.436106},{"c":50.12,"h":50.39,"l":49.67,"n":60408,"o":50.23,"t":"2025-09-08T04:00:00Z","v":4623720,"vw":50.07347},{"c":50.35,"h":50.411,"l":50.01,"n":47834,"o":50.13,"t":"2025-09-09T04:00:00Z","v":4363265,"vw":50.264155},{"c":50.01,"h":50.21,"l":49.43,"n":58082,"o":50.04,"t":"2025-09-10T04:00:00Z","v":5180910,"vw":49.834183},{"c":50.61,"h":50.98,"l":50.1,"n":48183,"o":50.185,"t":"2025-09-11T04:00:00Z","v":4035827,"vw":50.578918},{"c":49.92,"h":50.4452,"l":49.87,"n":51123,"o":50.43,"t":"2025-09-12T04:00:00Z","v":4340617,"vw":50.051386},{"c":49.01,"h":50.1595,"l":48.985,"n":62008,"o":50,"t":"2025-09-15T04:00:00Z","v":5071603,"vw":49.440316},{"c":49.56,"h":49.765,"l":48.835,"n":95062,"o":49.1,"t":"2025-09-16T04:00:00Z","v":8132774,"vw":49.344569},{"c":49.18,"h":49.62,"l":48.42,"n":174610,"o":48.71,"t":"2025-09-17T04:00:00Z","v":15178835,"vw":49.138748},{"c":49.85,"h":50.35,"l":48.85,"n":83016,"o":48.95,"t":"2025-09-18T04:00:00Z","v":7310216,"vw":49.905537},{"c":50.35,"h":50.77,"l":49.88,"n":75627,"o":50.29,"t":"2025-09-19T04:00:00Z","v":15036994,"vw":50.415887},{"c":50.07,"h":50.52,"l":49.67,"n":79299,"o":50.47,"t":"2025-09-22T04:00:00Z","v":8413818,"vw":50.097314},{"c":50.56,"h":50.61,"l":50.12,"n":58253,"o":50.26,"t":"2025-09-23T04:00:00Z","v":5522509,"vw":50.451406},{"c":51.11,"h":51.33,"l":50.51,"n":61481,"o":50.56,"t":"2025-09-24T04:00:00Z","v":6023573,"vw":51.021276},{"c":49.43,"h":51.32,"l":49.1,"n":74189,"o":51.24,"t":"2025-09-25T04:00:00Z","v":7408782,"vw":49.479312},{"c":50.09,"h":50.11,"l":49.5,"n":55006,"o":49.58,"t":"2025-09-26T04:00:00Z","v":5011418,"vw":49.967256},{"c":49.66,"h":50.175,"l":49.51,"n":54660,"o":50.13,"t":"2025-09-29T04:00:00Z","v":4991124,"vw":49.695995},{"c":50.42,"h":50.485,"l":49.604,"n":49137,"o":49.77,"t":"2025-09-30T04:00:00Z","v":4773799,"vw":50.167441},{"c":50.7,"h":50.95,"l":49.96,"n":56765,"o":50.75,"t":"2025-10-01T04:00:00Z","v":5067473,"vw":50.587407},{"c":50.32,"h":51.03,"l":50.1917,"n":56537,"o":50.5,"t":"2025-10-02T04:00:00Z","v":4289772,"vw":50.3843},{"c":50.36,"h":50.675,"l":50.1,"n":44144,"o":50.25,"t":"2025-10-03T04:00:00Z","v":3599689,"vw":50.435751},{"c":50.18,"h":50.945,"l":50.0301,"n":68211,"o":50.36,"t":"2025-10-06T04:00:00Z","v":5988957,"vw":50.355142},{"c":50.93,"h":51.26,"l":49.69,"n":66362,"o":50.25,"t":"2025-10-07T04:00:00Z","v":5050639,"vw":50.796305},{"c":49.75,"h":50.93,"l":49.66,"n":65711,"o":50.9,"t":"2025-10-08T04:00:00Z","v":4995929,"vw":49.935762},{"c":49.21,"h":49.96,"l":49.1,"n":56872,"o":49.96,"t":"2025-10-09T04:00:00Z","v":4472745,"vw":49.318198},{"c":49.34,"h":49.41,"l":48.59,"n":72271,"o":48.8,"t":"2025-10-10T04:00:00Z","v":5867046,"vw":49.160991},{"c":48.15,"h":49.21,"l":48.13,"n":61719,"o":49.05,"t":"2025-10-13T04:00:00Z","v":4438678,"vw":48.327974},{"c":48.58,"h":48.91,"l":47.71,"n":66636,"o":48.01,"t":"2025-10-14T04:00:00Z","v":5846554,"vw":48.291183},{"c":47.74,"h":48.52,"l":47.72,"n":59506,"o":48.32,"t":"2025-10-15T04:00:00Z","v":5596786,"vw":47.911446},{"c":47.71,"h":48.66,"l":47.48,"n":60941,"o":47.9,"t":"2025-10-16T04:00:00Z","v":5215017,"vw":47.90023},{"c":48.39,"h":48.57,"l":47.845,"n":57998,"o":48,"t":"2025-10-17T04:00:00Z","v":5563129,"vw":48.335838},{"c":48.81,"h":49.055,"l":48.3,"n":61133,"o":48.455,"t":"2025-10-20T04:00:00Z","v":5357343,"vw":48.795492},{"c":48.57,"h":48.94,"l":48.515,"n":62011,"o":48.82,"t":"2025-10-21T04:00:00Z","v":4990639,"vw":48.66038},{"c":49.18,"h":49.705,"l":48.355,"n":65264,"o":48.51,"t":"2025-10-22T04:00:00Z","v":5553354,"vw":49.25891},{"c":47.93,"h":49.16,"l":47.895,"n":60991,"o":49.11,"t":"2025-10-23T04:00:00Z","v":4809059,"vw":48.171689},{"c":47.41,"h":48.06,"l":47.27,"n":59360,"o":47.87,"t":"2025-10-24T04:00:00Z","v":5085644,"vw":47.497571},{"c":48.29,"h":48.32,"l":47.32,"n":72933,"o":47.425,"t":"2025-10-27T04:00:00Z","v":7582844,"vw":47.957923},{"c":48.05,"h":48.52,"l":47.84,"n":62165,"o":47.985,"t":"2025-10-28T04:00:00Z","v":6613335,"vw":48.16305},{"c":46.57,"h":48.0299,"l":46.455,"n":88039,"o":47.7,"t":"2025-10-29T04:00:00Z","v":8078198,"vw":46.835625},{"c":47.05,"h":47.255,"l":46.53,"n":67904,"o":46.61,"t":"2025-10-30T04:00:00Z","v":5910726,"vw":47.028614},{"c":46.61,"h":46.84,"l":46.21,"n":68992,"o":46.66,"t":"2025-10-31T04:00:00Z","v":6747911,"vw":46.551244},{"c":46.43,"h":46.65,"l":45.94,"n":88550,"o":46.45,"t":"2025-11-03T05:00:00Z","v":7765530,"vw":46.385},{"c":46.38,"h":46.715,"l":46.11,"n":67054,"o":46.61,"t":"2025-11-04T05:00:00Z","v":5281753,"vw":46.371523},{"c":46.39,"h":46.54,"l":45.8,"n":64464,"o":46.33,"t":"2025-11-05T05:00:00Z","v":5408548,"vw":46.200771},{"c":45.98,"h":46.95,"l":45.955,"n":74708,"o":46.32,"t":"2025-11-06T05:00:00Z","v":6110466,"vw":46.32401},{"c":46.88,"h":47.315,"l":45.94,"n":72168,"o":46.13,"t":"2025-11-07T05:00:00Z","v":6267927,"vw":46.846961},{"c":46.22,"h":46.8475,"l":46.035,"n":63048,"o":46.79,"t":"2025-11-10T05:00:00Z","v":4784389,"vw":46.25476},{"c":46.65,"h":46.91,"l":46.36,"n":60358,"o":46.61,"t":"2025-11-11T05:00:00Z","v":5525624,"vw":46.638661},{"c":46.5,"h":46.88,"l":46.335,"n":62205,"o":46.78,"t":"2025-11-12T05:00:00Z","v":5622591,"vw":46.51881},{"c":47.33,"h":47.735,"l":46.47,"n":77356,"o":46.56,"t":"2025-11-13T05:00:00Z","v":7670634,"vw":47.38178},{"c":47.41,"h":48.09,"l":46.91,"n":65270,"o":47.86,"t":"2025-11-14T05:00:00Z","v":5811231,"vw":47.380312},{"c":46.97,"h":47.4,"l":46.71,"n":61561,"o":47.4,"t":"2025-11-17T05:00:00Z","v":5385360,"vw":46.998505},{"c":47.69,"h":47.84,"l":46.82,"n":70174,"o":47.09,"t":"2025-11-18T05:00:00Z","v":6071848,"vw":47.575225},{"c":47.63,"h":47.95,"l":47.25,"n":65152,"o":47.3,"t":"2025-11-19T05:00:00Z","v":5459644,"vw":47.635529},{"c":47.81,"h":47.93,"l":47.409,"n":67553,"o":47.56,"t":"2025-11-20T05:00:00Z","v":5786575,"vw":47.725646},{"c":48.33,"h":49.0877,"l":47.63,"n":73760,"o":48,"t":"2025-11-21T05:00:00Z","v":7435263,"vw":48.506394},{"c":46.95,"h":48.3,"l":46.665,"n":86668,"o":48.15,"t":"2025-11-24T05:00:00Z","v":11542811,"vw":47.087025},{"c":46.95,"h":47.695,"l":46.68,"n":51577,"o":47.15,"t":"2025-11-25T05:00:00Z","v":4795001,"vw":47.065536},{"c":47.17,"h":47.39,"l":46.81,"n":45286,"o":47.03,"t":"2025-11-26T05:00:00Z","v":3880979,"vw":47.197529},{"c":47.35,"h":47.54,"l":47.11,"n":23706,"o":47.17,"t":"2025-11-28T05:00:00Z","v":1951048,"vw":47.373824},{"c":47.07,"h":47.49,"l":46.7501,"n":53071,"o":47.3,"t":"2025-12-01T05:00:00Z","v":5563962,"vw":47.101533},{"c":45.93,"h":46.96,"l":45.595,"n":80305,"o":46.96,"t":"2025-12-02T05:00:00Z","v":6947766,"vw":46.011704},{"c":46.2,"h":46.8,"l":45.915,"n":65612,"o":46.1,"t":"2025-12-03T05:00:00Z","v":5761806,"vw":46.258326},{"c":45.98,"h":46.67,"l":45.795,"n":54896,"o":46.43,"t":"2025-12-04T05:00:00Z","v":6066844,"vw":46.052456},{"c":45.93,"h":46.34,"l":45.68,"n":55002,"o":45.94,"t":"2025-12-05T05:00:00Z","v":5465481,"vw":45.987564},{"c":45.96,"h":46.12,"l":45.15,"n":61395,"o":45.89,"t":"2025-12-08T05:00:00Z","v":5844384,"vw":45.83932},{"c":45.64,"h":46.31,"l":45.49,"n":58307,"o":46.14,"t":"2025-12-09T05:00:00Z","v":5698684,"vw":45.714609},{"c":45.71,"h":46.105,"l":45.54,"n":71670,"o":45.71,"t":"2025-12-10T05:00:00Z","v":8200670,"vw":45.746137},{"c":46.23,"h":46.7,"l":45.74,"n":73144,"o":45.94,"t":"2025-12-11T05:00:00Z","v":8036612,"vw":46.292127},{"c":46.69,"h":46.875,"l":46.3,"n":66580,"o":46.4,"t":"2025-12-12T05:00:00Z","v":6373058,"vw":46.597697},{"c":47.06,"h":47.15,"l":46.7,"n":73553,"o":46.86,"t":"2025-12-15T05:00:00Z","v":6929258,"vw":46.972199},{"c":47.02,"h":47.39,"l":46.65,"n":87368,"o":47.24,"t":"2025-12-16T05:00:00Z","v":9213120,"vw":47.052908},{"c":48.61,"h":48.87,"l":47.23,"n":161122,"o":48,"t":"2025-12-17T05:00:00Z","v":15918627,"vw":48.287186},{"c":48.71,"h":49.245,"l":48.3631,"n":85017,"o":48.48,"t":"2025-12-18T05:00:00Z","v":8108616,"vw":48.834669},{"c":47.86,"h":48.7525,"l":47.759,"n":73820,"o":48.75,"t":"2025-12-19T05:00:00Z","v":13423418,"vw":48.06399},{"c":47.4,"h":47.715,"l":47.12,"n":73760,"o":47.5,"t":"2025-12-22T05:00:00Z","v":7542684,"vw":47.439003},{"c":46.64,"h":47.36,"l":46.45,"n":71334,"o":47.35,"t":"2025-12-23T05:00:00Z","v":8545293,"vw":46.672563},{"c":47,"h":47.0351,"l":46.625,"n":26078,"o":46.8,"t":"2025-12-24T05:00:00Z","v":2284503,"vw":46.868808},{"c":47.05,"h":47.28,"l":46.82,"n":43224,"o":46.945,"t":"2025-12-26T05:00:00Z","v":3910775,"vw":47.013919},{"c":46.92,"h":47.31,"l":46.835,"n":57547,"o":47.24,"t":"2025-12-29T05:00:00Z","v":5962223,"vw":46.994516},{"c":46.67,"h":47.205,"l":46.64,"n":46412,"o":46.95,"t":"2025-12-30T05:00:00Z","v":5210104,"vw":46.77255},{"c":46.5,"h":46.74,"l":46.435,"n":41406,"o":46.6,"t":"2025-12-31T05:00:00Z","v":4296324,"vw":46.541058},{"c":45.72,"h":46.49,"l":45.605,"n":74317,"o":46.48,"t":"2026-01-02T05:00:00Z","v":8394973,"vw":45.912661},{"c":44.37,"h":45.565,"l":44.35,"n":107274,"o":45.54,"t":"2026-01-05T05:00:00Z","v":12003986,"vw":44.728259},{"c":43.84,"h":44.42,"l":43.8,"n":96728,"o":44.37,"t":"2026-01-06T05:00:00Z","v":11060264,"vw":44.022408},{"c":42.95,"h":44.175,"l":42.935,"n":92992,"o":43.96,"t":"2026-01-07T05:00:00Z","v":10384200,"vw":43.285213},{"c":43.92,"h":44.18,"l":42.785,"n":89643,"o":43,"t":"2026-01-08T05:00:00Z","v":10575288,"vw":43.798205},{"c":44.6,"h":44.68,"l":43.38,"n":82361,"o":43.4,"t":"2026-01-09T05:00:00Z","v":8690899,"vw":44.256108},{"c":43.48,"h":44.58,"l":43.445,"n":96579,"o":44.58,"t":"2026-01-12T05:00:00Z","v":12599727,"vw":43.675036},{"c":44.27,"h":44.34,"l":43.34,"n":78272,"o":43.48,"t":"2026-01-13T05:00:00Z","v":8486275,"vw":44.058264},{"c":45.62,"h":45.79,"l":44.35,"n":81197,"o":44.35,"t":"2026-01-14T05:00:00Z","v":8687569,"vw":45.43391},{"c":45.6,"h":45.72,"l":44.9,"n":68609,"o":45.35,"t":"2026-01-15T05:00:00Z","v":7188137,"vw":45.505708},{"c":44.51,"h":45.35,"l":44.3116,"n":60457,"o":45.27,"t":"2026-01-16T05:00:00Z","v":7269182,"vw":44.683293},{"c":44.45,"h":44.71,"l":43.9301,"n":94106,"o":44.5,"t":"2026-01-20T05:00:00Z","v":9035594,"vw":44.411474},{"c":43.98,"h":44.32,"l":43.425,"n":73119,"o":44.23,"t":"2026-01-21T05:00:00Z","v":8437642,"vw":43.887261},{"c":44.49,"h":44.7755,"l":43.82,"n":60058,"o":43.84,"t":"2026-01-22T05:00:00Z","v":5662799,"vw":44.499455},{"c":44.56,"h":44.88,"l":44.31,"n":54674,"o":44.38,"t":"2026-01-23T05:00:00Z","v":6134794,"vw":44.533898},{"c":44.63,"h":44.865,"l":44.29,"n":63924,"o":44.67,"t":"2026-01-26T05:00:00Z","v":6997036,"vw":44.582028},{"c":44.71,"h":45.15,"l":44.46,"n":57642,"o":44.5,"t":"2026-01-27T05:00:00Z","v":6789116,"vw":44.735419},{"c":44.35,"h":45.19,"l":44.01,"n":62882,"o":44.58,"t":"2026-01-28T05:00:00Z","v":6378138,"vw":44.543095},{"c":44.43,"h":45.1,"l":44.24,"n":60029,"o":44.39,"t":"2026-01-29T05:00:00Z","v":7543102,"vw":44.57609},{"c":46.26,"h":46.28,"l":44.43,"n":84135,"o":44.72,"t":"2026-01-30T05:00:00Z","v":9623917,"vw":45.838893},{"c":45.62,"h":46.77,"l":45.18,"n":98971,"o":46.75,"t":"2026-02-02T05:00:00Z","v":9461308,"vw":45.601973},{"c":46.5,"h":46.7931,"l":45.12,"n":130097,"o":45.2,"t":"2026-02-03T05:00:00Z","v":9904785,"vw":46.396086},{"c":48.5,"h":48.715,"l":46.41,"n":122929,"o":46.8,"t":"2026-02-04T05:00:00Z","v":12143919,"vw":48.236269},{"c":48.37,"h":49.29,"l":47.755,"n":75687,"o":49.18,"t":"2026-02-05T05:00:00Z","v":6503936,"vw":48.26225},{"c":47.87,"h":48.87,"l":47.645,"n":74575,"o":48.32,"t":"2026-02-06T05:00:00Z","v":6087813,"vw":48.017315},{"c":48.1,"h":48.28,"l":47.23,"n":58390,"o":47.94,"t":"2026-02-09T05:00:00Z","v":4602429,"vw":47.919602},{"c":48.66,"h":48.88,"l":48.05,"n":63999,"o":48.105,"t":"2026-02-10T05:00:00Z","v":4910031,"vw":48.653804},{"c":49.01,"h":49.05,"l":47.03,"n":88980,"o":47.91,"t":"2026-02-11T05:00:00Z","v":9849492,"vw":48.516993},{"c":48.58,"h":49.59,"l":48.395,"n":78341,"o":48.95,"t":"2026-02-12T05:00:00Z","v":6387480,"vw":48.872369},{"c":48.34,"h":48.735,"l":47.58,"n":70460,"o":48.56,"t":"2026-02-13T05:00:00Z","v":5769802,"vw":48.144287},{"c":44.96,"h":46.71,"l":43.72,"n":220675,"o":46.51,"t":"2026-02-17T05:00:00Z","v":22123593,"vw":44.863386},{"c":45.36,"h":45.55,"l":43.93,"n":91723,"o":44.34,"t":"2026-02-18T05:00:00Z","v":8944824,"vw":44.998744},{"c":44.8,"h":45.711,"l":44.42,"n":75266,"o":45.66,"t":"2026-02-19T05:00:00Z","v":6718645,"vw":44.862926},{"c":44.62,"h":45.061,"l":44.54,"n":58561,"o":44.93,"t":"2026-02-20T05:00:00Z","v":5114155,"vw":44.765399},{"c":45.38,"h":45.66,"l":43.92,"n":71606,"o":44.01,"t":"2026-02-23T05:00:00Z","v":6841727,"vw":45.226216},{"c":45.42,"h":46,"l":44.91,"n":68694,"o":45.56,"t":"2026-02-24T05:00:00Z","v":5793455,"vw":45.301583},{"c":44.54,"h":45.56,"l":43.98,"n":86405,"o":45.19,"t":"2026-02-25T05:00:00Z","v":8426965,"vw":44.440559},{"c":44.93,"h":45.075,"l":44.43,"n":68182,"o":44.82,"t":"2026-02-26T05:00:00Z","v":5806795,"vw":44.827155},{"c":45.23,"h":45.57,"l":44.92,"n":68446,"o":45.15,"t":"2026-02-27T05:00:00Z","v":7837745,"vw":45.246182},{"c":45.12,"h":45.59,"l":44.69,"n":69450,"o":45.1,"t":"2026-03-02T05:00:00Z","v":5723453,"vw":45.087797},{"c":44.54,"h":45.17,"l":44.39,"n":102903,"o":45,"t":"2026-03-03T05:00:00Z","v":5767216,"vw":44.655189},{"c":43.56,"h":44.61,"l":43.31,"n":88332,"o":44.5,"t":"2026-03-04T05:00:00Z","v":8098072,"vw":43.679088},{"c":43.57,"h":44.04,"l":43.14,"n":89291,"o":43.56,"t":"2026-03-05T05:00:00Z","v":7733350,"vw":43.66094},{"c":44.29,"h":44.435,"l":43.065,"n":82909,"o":43.6,"t":"2026-03-06T05:00:00Z","v":6663380,"vw":43.932745},{"c":43.4,"h":44.3,"l":43.39,"n":91520,"o":44.15,"t":"2026-03-09T04:00:00Z","v":7528274,"vw":43.65642},{"c":42.28,"h":43.27,"l":42.27,"n":96370,"o":43.1,"t":"2026-03-10T04:00:00Z","v":8335375,"vw":42.612231},{"c":40.66,"h":42.27,"l":40.48,"n":135863,"o":42.06,"t":"2026-03-11T04:00:00Z","v":13519904,"vw":40.996539},{"c":39.4,"h":40.7,"l":39.29,"n":117371,"o":40.16,"t":"2026-03-12T04:00:00Z","v":11088687,"vw":39.821925},{"c":39.38,"h":40.36,"l":39.33,"n":80814,"o":39.84,"t":"2026-03-13T04:00:00Z","v":7674597,"vw":39.729823},{"c":38.98,"h":39.925,"l":38.59,"n":97407,"o":39.6,"t":"2026-03-16T04:00:00Z","v":10180031,"vw":38.966333},{"c":38.74,"h":39.23,"l":38.67,"n":101362,"o":39,"t":"2026-03-17T04:00:00Z","v":12077577,"vw":38.88324},{"c":37.59,"h":39.12,"l":37.46,"n":147565,"o":38.65,"t":"2026-03-18T04:00:00Z","v":16952192,"vw":38.06714},{"c":37.5,"h":37.81,"l":37.13,"n":111635,"o":37.54,"t":"2026-03-19T04:00:00Z","v":11065575,"vw":37.471011},{"c":37.01,"h":37.67,"l":37.01,"n":107695,"o":37.53,"t":"2026-03-20T04:00:00Z","v":28160019,"vw":37.158474},{"c":37.36,"h":37.65,"l":36.76,"n":91125,"o":37.35,"t":"2026-03-23T04:00:00Z","v":9516892,"vw":37.324345},{"c":36.8,"h":37.6,"l":36.67,"n":82256,"o":37.23,"t":"2026-03-24T04:00:00Z","v":8667873,"vw":37.056478},{"c":36.17,"h":36.735,"l":35.635,"n":116165,"o":36.68,"t":"2026-03-25T04:00:00Z","v":13037551,"vw":35.993873},{"c":36.02,"h":36.53,"l":35.76,"n":86982,"o":36.16,"t":"2026-03-26T04:00:00Z","v":11742852,"vw":36.070729},{"c":36.45,"h":36.925,"l":35.8308,"n":80477,"o":36.17,"t":"2026-03-27T04:00:00Z","v":8949368,"vw":36.560192},{"c":37.11,"h":37.14,"l":36.32,"n":88190,"o":36.47,"t":"2026-03-30T04:00:00Z","v":10104877,"vw":36.955712},{"c":37.22,"h":37.42,"l":36.76,"n":96893,"o":37.04,"t":"2026-03-31T04:00:00Z","v":10128831,"vw":37.107694},{"c":37.21,"h":37.41,"l":36.57,"n":86457,"o":37.06,"t":"2026-04-01T04:00:00Z","v":8739850,"vw":37.118343},{"c":37.42,"h":37.55,"l":36.87,"n":61406,"o":37.3,"t":"2026-04-02T04:00:00Z","v":6657005,"vw":37.325311},{"c":37.67,"h":37.93,"l":37.28,"n":65875,"o":37.31,"t":"2026-04-06T04:00:00Z","v":7544012,"vw":37.686519},{"c":36.8,"h":37.86,"l":36.7,"n":74911,"o":37.64,"t":"2026-04-07T04:00:00Z","v":8361916,"vw":37.116561},{"c":36.6,"h":37.04,"l":36.34,"n":89342,"o":37,"t":"2026-04-08T04:00:00Z","v":9645609,"vw":36.60476},{"c":36.75,"h":36.8423,"l":36.05,"n":71722,"o":36.25,"t":"2026-04-09T04:00:00Z","v":8649538,"vw":36.618677},{"c":35.59,"h":36.43,"l":35.43,"n":74498,"o":36.1,"t":"2026-04-10T04:00:00Z","v":7621370,"vw":35.800593},{"c":34.56,"h":35.63,"l":34.04,"n":101475,"o":35.52,"t":"2026-04-13T04:00:00Z","v":11762679,"vw":34.573621},{"c":34.7,"h":34.91,"l":34.24,"n":67857,"o":34.46,"t":"2026-04-14T04:00:00Z","v":7921016,"vw":34.599987},{"c":34.49,"h":34.75,"l":34.205,"n":68925,"o":34.75,"t":"2026-04-15T04:00:00Z","v":7604578,"vw":34.516138},{"c":35.32,"h":35.37,"l":34.55,"n":77561,"o":34.65,"t":"2026-04-16T04:00:00Z","v":8772706,"vw":35.16271},{"c":35.5,"h":35.875,"l":35.22,"n":67769,"o":35.36,"t":"2026-04-17T04:00:00Z","v":7920104,"vw":35.516304},{"c":35.28,"h":35.465,"l":35,"n":64669,"o":35.31,"t":"2026-04-20T04:00:00Z","v":7266070,"vw":35.239267},{"c":35.05,"h":35.4699,"l":34.91,"n":65767,"o":35.32,"t":"2026-04-21T04:00:00Z","v":7103519,"vw":35.128188},{"c":35.19,"h":35.415,"l":34.955,"n":58926,"o":35.25,"t":"2026-04-22T04:00:00Z","v":6548667,"vw":35.140868},{"c":35.47,"h":35.65,"l":35.1,"n":52838,"o":35.28,"t":"2026-04-23T04:00:00Z","v":7314385,"vw":35.407058},{"c":34.97,"h":35.62,"l":34.7,"n":58319,"o":35.47,"t":"2026-04-24T04:00:00Z","v":6342900,"vw":35.02386},{"c":34.72,"h":35.35,"l":34.565,"n":57582,"o":34.91,"t":"2026-04-27T04:00:00Z","v":6082977,"vw":34.809342},{"c":34.75,"h":35.45,"l":34.5,"n":90338,"o":35.32,"t":"2026-04-28T04:00:00Z","v":10468678,"vw":34.7504},{"c":34.47,"h":34.935,"l":34.12,"n":68370,"o":34.63,"t":"2026-04-29T04:00:00Z","v":8412966,"vw":34.385844},{"c":35.31,"h":35.4,"l":34.48,"n":69420,"o":34.5,"t":"2026-04-30T04:00:00Z","v":9020642,"vw":35.147407},{"c":34.72,"h":35.865,"l":34.525,"n":70773,"o":35.53,"t":"2026-05-01T04:00:00Z","v":6923889,"vw":34.90803},{"c":34.43,"h":34.83,"l":34.2745,"n":64146,"o":34.51,"t":"2026-05-04T04:00:00Z","v":6443853,"vw":34.472372},{"c":34.55,"h":34.88,"l":33.575,"n":76680,"o":34.21,"t":"2026-05-05T04:00:00Z","v":8726251,"vw":34.376257},{"c":35.07,"h":35.405,"l":34.61,"n":104239,"o":34.86,"t":"2026-05-06T04:00:00Z","v":13679431,"vw":35.010286},{"c":35.71,"h":35.94,"l":34.595,"n":87412,"o":34.7,"t":"2026-05-07T04:00:00Z","v":10249823,"vw":35.441145},{"c":34.68,"h":35.64,"l":34.62,"n":83822,"o":35.64,"t":"2026-05-08T04:00:00Z","v":9944740,"vw":34.885783},{"c":33.8,"h":34.9,"l":33.37,"n":113703,"o":34.74,"t":"2026-05-11T04:00:00Z","v":13605096,"vw":33.797127},{"c":34.13,"h":34.58,"l":33.82,"n":83436,"o":34.17,"t":"2026-05-12T04:00:00Z","v":9721113,"vw":34.234759},{"c":33.61,"h":34.09,"l":33.465,"n":82870,"o":33.92,"t":"2026-05-13T04:00:00Z","v":8922237,"vw":33.660072},{"c":33.13,"h":33.993,"l":33.07,"n":86659,"o":33.83,"t":"2026-05-14T04:00:00Z","v":10729370,"vw":33.401396},{"c":32.99,"h":33.69,"l":32.9125,"n":88361,"o":33.56,"t":"2026-05-15T04:00:00Z","v":11270138,"vw":33.097572},{"c":33.45,"h":33.49,"l":32.79,"n":82080,"o":32.81,"t":"2026-05-18T04:00:00Z","v":10506842,"vw":33.301782},{"c":33.77,"h":34.62,"l":33.1,"n":90489,"o":33.59,"t":"2026-05-19T04:00:00Z","v":10904234,"vw":33.941505},{"c":33.62,"h":33.88,"l":32.99,"n":70117,"o":33.88,"t":"2026-05-20T04:00:00Z","v":8141397,"vw":33.560405},{"c":33.47,"h":33.625,"l":32.64,"n":74693,"o":33.26,"t":"2026-05-21T04:00:00Z","v":8347517,"vw":33.312713},{"c":33.69,"h":33.865,"l":33.33,"n":58650,"o":33.49,"t":"2026-05-22T04:00:00Z","v":6605183,"vw":33.687079},{"c":33.16,"h":33.75,"l":33.15,"n":78242,"o":33.51,"t":"2026-05-26T04:00:00Z","v":9642660,"vw":33.305517},{"c":33.65,"h":34.145,"l":33.3,"n":77591,"o":33.3,"t":"2026-05-27T04:00:00Z","v":8991207,"vw":33.731925},{"c":33.89,"h":34.13,"l":33.36,"n":77906,"o":33.53,"t":"2026-05-28T04:00:00Z","v":9305212,"vw":33.923881},{"c":33.81,"h":34.36,"l":33.37,"n":82392,"o":33.57,"t":"2026-05-29T04:00:00Z","v":16522790,"vw":33.89037},{"c":33.63,"h":34.155,"l":33.45,"n":86167,"o":33.75,"t":"2026-06-01T04:00:00Z","v":8915005,"vw":33.676451},{"c":33.07,"h":33.55,"l":32.65,"n":82260,"o":33.5,"t":"2026-06-02T04:00:00Z","v":9386765,"vw":33.024737},{"c":32.17,"h":33.005,"l":31.85,"n":109686,"o":32.635,"t":"2026-06-03T04:00:00Z","v":13614401,"vw":32.332426},{"c":32.2,"h":33.12,"l":31.75,"n":105093,"o":32.82,"t":"2026-06-04T04:00:00Z","v":13805091,"vw":32.173229},{"c":33.15,"h":33.645,"l":32.38,"n":108561,"o":32.49,"t":"2026-06-05T04:00:00Z","v":12691769,"vw":33.022954},{"c":33.14,"h":33.52,"l":32.57,"n":88717,"o":32.77,"t":"2026-06-08T04:00:00Z","v":10899675,"vw":33.161185},{"c":33.72,"h":34,"l":33.12,"n":85820,"o":33.28,"t":"2026-06-09T04:00:00Z","v":8926766,"vw":33.628902},{"c":33.82,"h":34.315,"l":33.63,"n":90018,"o":34,"t":"2026-06-10T04:00:00Z","v":10087352,"vw":33.954728},{"c":33.82,"h":34.025,"l":33.57,"n":67995,"o":33.72,"t":"2026-06-11T04:00:00Z","v":7426037,"vw":33.801147},{"c":34.51,"h":34.52,"l":33.8,"n":64295,"o":33.93,"t":"2026-06-12T04:00:00Z","v":6534071,"vw":34.290978},{"c":34.27,"h":34.855,"l":34.2301,"n":75396,"o":34.37,"t":"2026-06-15T04:00:00Z","v":8660962,"vw":34.440094},{"c":34.4,"h":35,"l":34.23,"n":75439,"o":34.4,"t":"2026-06-16T04:00:00Z","v":7981912,"vw":34.491516},{"c":33.36,"h":34.528,"l":33.055,"n":83947,"o":34.25,"t":"2026-06-17T04:00:00Z","v":9185629,"vw":33.545329},{"c":33.42,"h":33.77,"l":33.21,"n":75433,"o":33.4,"t":"2026-06-18T04:00:00Z","v":13996405,"vw":33.438752},{"c":33.34,"h":34.06,"l":33.32,"n":77832,"o":33.5,"t":"2026-06-22T04:00:00Z","v":11313413,"vw":33.530702},{"c":34.43,"h":34.84,"l":33.835,"n":91842,"o":33.835,"t":"2026-06-23T04:00:00Z","v":12590762,"vw":34.495318},{"c":34.8,"h":35.25,"l":34.5,"n":86192,"o":34.625,"t":"2026-06-24T04:00:00Z","v":12013437,"vw":34.884533},{"c":35.4,"h":35.55,"l":34.89,"n":74807,"o":34.89,"t":"2026-06-25T04:00:00Z","v":8588791,"vw":35.310189},{"c":36.01,"h":36.45,"l":35.44,"n":94782,"o":35.5,"t":"2026-06-26T04:00:00Z","v":13185024,"vw":36.030793},{"c":36.38,"h":36.54,"l":35.94,"n":100384,"o":36.21,"t":"2026-06-29T04:00:00Z","v":12264977,"vw":36.32916},{"c":34.8,"h":36.15,"l":34.795,"n":108112,"o":36.03,"t":"2026-06-30T04:00:00Z","v":13538229,"vw":35.114207},{"c":37.77,"h":38.25,"l":36.53,"n":200922,"o":37.72,"t":"2026-07-01T04:00:00Z","v":27490672,"vw":37.537006},{"c":37.57,"h":38.15,"l":36.815,"n":102182,"o":38,"t":"2026-07-02T04:00:00Z","v":12761512,"vw":37.454847},{"c":36.12,"h":37.77,"l":35.73,"n":98559,"o":37.38,"t":"2026-07-06T04:00:00Z","v":12274714,"vw":36.137957},{"c":37.1,"h":37.515,"l":36.69,"n":78754,"o":36.97,"t":"2026-07-07T04:00:00Z","v":8795722,"vw":37.131325},{"c":36.33,"h":37.4096,"l":36.33,"n":78187,"o":37.37,"t":"2026-07-08T04:00:00Z","v":8874953,"vw":36.553549},{"c":35.85,"h":36.25,"l":35.49,"n":90352,"o":36.05,"t":"2026-07-09T04:00:00Z","v":11025249,"vw":35.93311},{"c":36.22,"h":36.37,"l":35.26,"n":67984,"o":35.305,"t":"2026-07-10T04:00:00Z","v":8323040,"vw":36.124098},{"c":36.6,"h":37.32,"l":36.47,"n":93387,"o":36.47,"t":"2026-07-13T04:00:00Z","v":10375480,"vw":36.809248},{"c":36.46,"h":36.74,"l":35.77,"n":90468,"o":36.38,"t":"2026-07-14T04:00:00Z","v":11517997,"vw":36.478025},{"c":37.22,"h":37.58,"l":35.8,"n":86959,"o":36.07,"t":"2026-07-15T04:00:00Z","v":11299066,"vw":37.061381},{"c":38.7,"h":39.11,"l":37.39,"n":115916,"o":37.58,"t":"2026-07-16T04:00:00Z","v":15439088,"vw":38.735189},{"c":37.97,"h":39.56,"l":37.83,"n":84852,"o":39.2,"t":"2026-07-17T04:00:00Z","v":8630960,"vw":38.387684},{"c":37.58,"h":37.96,"l":37.185,"n":66683,"o":37.85,"t":"2026-07-20T04:00:00Z","v":6498079,"vw":37.535287},{"c":37.15,"h":37.95,"l":37.05,"n":58355,"o":37.26,"t":"2026-07-21T04:00:00Z","v":5879637,"vw":37.245661},{"c":36.91,"h":37.96,"l":36.78,"n":59798,"o":37.82,"t":"2026-07-22T04:00:00Z","v":5767010,"vw":37.162688},{"c":35.55,"h":36.755,"l":35.53,"n":84777,"o":36.52,"t":"2026-07-23T04:00:00Z","v":15296272,"vw":35.836558},{"c":36.03,"h":36.215,"l":35.57,"n":80619,"o":35.8,"t":"2026-07-24T04:00:00Z","v":10576718,"vw":35.989841},{"c":36.61,"h":36.97,"l":35.91,"n":73666,"o":36.24,"t":"2026-07-27T04:00:00Z","v":10454734,"vw":36.594515},{"c":37.65,"h":38.52,"l":37.18,"n":89734,"o":37.29,"t":"2026-07-28T04:00:00Z","v":9260360,"vw":37.842582},{"c":37.92,"h":38.52,"l":37.423,"n":74267,"o":37.5,"t":"2026-07-29T04:00:00Z","v":7433286,"vw":38.029362},{"c":36.42,"h":37.19,"l":35.94,"n":83835,"o":36.97,"t":"2026-07-30T04:00:00Z","v":8513436,"vw":36.374793},{"c":35.75,"h":36.39,"l":35.721,"n":67756,"o":36.25,"t":"2026-07-31T04:00:00Z","v":9350003,"vw":35.863213},{"c":36,"h":37.13,"l":35.765,"n":82550,"o":36.42,"t":"2026-08-03T04:00:00Z","v":8554476,"vw":36.086599},{"c":36.19,"h":36.38,"l":35.39,"n":70370,"o":35.64,"t":"2026-08-04T04:00:00Z","v":7944111,"vw":36.026213},{"c":35.93,"h":36.38,"l":35.6,"n":75379,"o":36.38,"t":"2026-08-05T04:00:00Z","v":8194055,"vw":35.86786},{"c":36.07,"h":36.28,"l":35.64,"n":81255,"o":36.14,"t":"2026-08-06T04:00:00Z","v":9529121,"vw":36.019584},{"c":36.89,"h":36.89,"l":35.86,"n":64674,"o":35.87,"t":"2026-08-07T04:00:00Z","v":7907456,"vw":36.575118},{"c":37.26,"h":37.31,"l":36.4001,"n":74850,"o":36.53,"t":"2026-08-10T04:00:00Z","v":8751298,"vw":37.11764},{"c":37.93,"h":38.075,"l":36.6,"n":81987,"o":36.75,"t":"2026-08-11T04:00:00Z","v":7435022,"vw":37.676949},{"c":38.18,"h":38.335,"l":37.235,"n":78884,"o":37.39,"t":"2026-08-12T04:00:00Z","v":8455452,"vw":38.04179},{"c":38.91,"h":39.11,"l":38.34,"n":72687,"o":38.34,"t":"2026-08-13T04:00:00Z","v":8153896,"vw":38.818364},{"c":39.2,"h":39.355,"l":38.84,"n":58815,"o":38.91,"t":"2026-08-14T04:00:00Z","v":5300001,"vw":39.161331},{"c":37.98,"h":39.0899,"l":37.92,"n":78783,"o":38.79,"t":"2026-08-17T04:00:00Z","v":9473753,"vw":38.319775},{"c":38.08,"h":38.59,"l":37.68,"n":69733,"o":38.2,"t":"2026-08-18T04:00:00Z","v":7729512,"vw":38.251267},{"c":39.99,"h":40.1,"l":38.31,"n":82667,"o":38.37,"t":"2026-08-19T04:00:00Z","v":8047070,"vw":39.638231},{"c":39.61,"h":40.05,"l":39.25,"n":71632,"o":39.63,"t":"2026-08-20T04:00:00Z","v":8245144,"vw":39.693671},{"c":39.97,"h":40.085,"l":39.29,"n":53996,"o":39.6,"t":"2026-08-21T04:00:00Z","v":5185723,"vw":39.846503},{"c":40.92,"h":41.065,"l":40.15,"n":74098,"o":40.2,"t":"2026-08-24T04:00:00Z","v":9295686,"vw":40.838612},{"c":39.78,"h":40.84,"l":39.6,"n":66768,"o":40.61,"t":"2026-08-25T04:00:00Z","v":5869741,"vw":39.957409},{"c":40.08,"h":40.485,"l":39.6,"n":73245,"o":39.6,"t":"2026-08-26T04:00:00Z","v":9046047,"vw":40.173334},{"c":40.44,"h":40.757,"l":39.27,"n":78442,"o":39.52,"t":"2026-08-27T04:00:00Z","v":8536594,"vw":40.227362},{"c":41.55,"h":41.67,"l":40.66,"n":87399,"o":40.68,"t":"2026-08-28T04:00:00Z","v":8918934,"vw":41.418146},{"c":41.2,"h":41.93,"l":41.1,"n":75972,"o":41.28,"t":"2026-08-31T04:00:00Z","v":10792733,"vw":41.386407},{"c":41.09,"h":42.2,"l":40.82,"n":92869,"o":41.56,"t":"2026-09-01T04:00:00Z","v":9587342,"vw":41.333218},{"c":40.58,"h":41.34,"l":40.54,"n":59665,"o":41.22,"t":"2026-09-02T04:00:00Z","v":6582505,"vw":40.83034},{"c":39.26,"h":40.02,"l":38.611,"n":104077,"o":40,"t":"2026-09-03T04:00:00Z","v":12909642,"vw":39.07419},{"c":38.29,"h":39.1,"l":38.28,"n":74443,"o":39,"t":"2026-09-04T04:00:00Z","v":7938606,"vw":38.509354},{"c":37.69,"h":38.65,"l":36.515,"n":121103,"o":38.65,"t":"2026-09-08T04:00:00Z","v":12296590,"vw":37.431607},{"c":37.09,"h":37.96,"l":36.93,"n":78411,"o":37.87,"t":"2026-09-09T04:00:00Z","v":7780907,"vw":37.201002},{"c":35.96,"h":37.4493,"l":35.75,"n":90160,"o":37.05,"t":"2026-09-10T04:00:00Z","v":9646490,"vw":36.061833},{"c":35.85,"h":36.425,"l":35.61,"n":66697,"o":36.35,"t":"2026-09-11T04:00:00Z","v":7631615,"vw":35.84047},{"c":36.47,"h":37.02,"l":36.24,"n":84784,"o":36.46,"t":"2026-09-14T04:00:00Z","v":12170910,"vw":36.559065},{"c":36.58,"h":36.79,"l":35.87,"n":70099,"o":36.11,"t":"2026-09-15T04:00:00Z","v":7505902,"vw":36.470386},{"c":36.81,"h":37.29,"l":36.55,"n":64533,"o":36.55,"t":"2026-09-16T04:00:00Z","v":6311834,"vw":36.921062},{"c":36.66,"h":37.21,"l":36.5,"n":52566,"o":36.99,"t":"2026-09-17T04:00:00Z","v":5398953,"vw":36.740558},{"c":36.32,"h":36.95,"l":36.29,"n":78568,"o":36.48,"t":"2026-09-18T04:00:00Z","v":16382938,"vw":36.44564},{"c":35.41,"h":36.53,"l":35.405,"n":81709,"o":36.27,"t":"2026-09-21T04:00:00Z","v":9954086,"vw":35.800805},{"c":35.45,"h":36.13,"l":35.38,"n":85910,"o":35.96,"t":"2026-09-22T04:00:00Z","v":10432772,"vw":35.624485},{"c":35.82,"h":36,"l":34.55,"n":132331,"o":35.74,"t":"2026-09-23T04:00:00Z","v":15557295,"vw":35.400795},{"c":34.83,"h":35.96,"l":34.78,"n":78613,"o":35.96,"t":"2026-09-24T04:00:00Z","v":12529543,"vw":35.06244},{"c":33.64,"h":34.89,"l":33.6,"n":92823,"o":34.76,"t":"2026-09-25T04:00:00Z","v":10598813,"vw":33.911321},{"c":33.6,"h":34.07,"l":33.21,"n":96148,"o":33.6,"t":"2026-09-28T04:00:00Z","v":10927067,"vw":33.714903},{"c":33.82,"h":34.09,"l":33.2804,"n":77042,"o":33.33,"t":"2026-09-29T04:00:00Z","v":9088882,"vw":33.690333},{"c":32.16,"h":33.89,"l":32,"n":98452,"o":33.8,"t":"2026-09-30T04:00:00Z","v":12769338,"vw":32.595583},{"c":31.67,"h":32.2381,"l":31.175,"n":124732,"o":32.165,"t":"2026-10-01T04:00:00Z","v":17149591,"vw":31.584666},{"c":32.01,"h":32.235,"l":31.43,"n":91028,"o":31.72,"t":"2026-10-02T04:00:00Z","v":13653103,"vw":32.000648},{"c":31.68,"h":32.09,"l":31.3,"n":85847,"o":31.97,"t":"2026-10-05T04:00:00Z","v":12396204,"vw":31.630955},{"c":32.18,"h":32.355,"l":31.695,"n":84759,"o":31.85,"t":"2026-10-06T04:00:00Z","v":10453774,"vw":32.109186},{"c":31.77,"h":32.61,"l":31.73,"n":74011,"o":32.38,"t":"2026-10-07T04:00:00Z","v":10273920,"vw":31.960451},{"c":32.59,"h":32.7,"l":31.73,"n":84163,"o":31.845,"t":"2026-10-08T04:00:00Z","v":16560598,"vw":32.362693},{"c":32.29,"h":32.5,"l":31.93,"n":67647,"o":32.375,"t":"2026-10-09T04:00:00Z","v":7594729,"vw":32.164867},{"c":32.7,"h":32.75,"l":32.25,"n":62986,"o":32.35,"t":"2026-10-12T04:00:00Z","v":7839311,"vw":32.559119},{"c":31.83,"h":32.67,"l":31.79,"n":66474,"o":32.315,"t":"2026-10-13T04:00:00Z","v":7988971,"vw":31.96682},{"c":32.11,"h":32.38,"l":31.68,"n":81006,"o":32.07,"t":"2026-10-14T04:00:00Z","v":12290716,"vw":31.97565},{"c":32.88,"h":34.15,"l":32.71,"n":95843,"o":32.845,"t":"2026-10-15T04:00:00Z","v":13669662,"vw":33.340195},{"c":33.13,"h":33.339,"l":32.57,"n":71136,"o":33.23,"t":"2026-10-16T04:00:00Z","v":9142722,"vw":32.955575},{"c":32.57,"h":32.89,"l":32.365,"n":69700,"o":32.75,"t":"2026-10-19T04:00:00Z","v":8589601,"vw":32.607062},{"c":33.43,"h":33.6,"l":32.93,"n":62416,"o":32.97,"t":"2026-10-20T04:00:00Z","v":6827457,"vw":33.37334},{"c":32.57,"h":33.368,"l":32.42,"n":63227,"o":33.17,"t":"2026-10-21T04:00:00Z","v":6513617,"vw":32.705439},{"c":35.18,"h":35.185,"l":32.8801,"n":99501,"o":32.92,"t":"2026-10-22T04:00:00Z","v":11408236,"vw":34.62749}],"volatilityBars":[{"c":35.55,"h":35.55,"l":35.54,"n":17,"o":35.54,"t":"2026-09-22T08:00:00Z","v":596,"vw":35.548},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-09-22T09:45:00Z","v":138,"vw":35.54},{"c":35.5417,"h":35.5417,"l":35.5268,"n":10,"o":35.5268,"t":"2026-09-22T11:00:00Z","v":402,"vw":35.531767},{"c":35.65,"h":35.65,"l":35.55,"n":36,"o":35.55,"t":"2026-09-22T11:15:00Z","v":774,"vw":35.593533},{"c":35.6,"h":35.69,"l":35.6,"n":74,"o":35.67,"t":"2026-09-22T11:30:00Z","v":3510,"vw":35.612829},{"c":35.7,"h":35.7,"l":35.6961,"n":4,"o":35.6961,"t":"2026-09-22T11:45:00Z","v":610,"vw":35.69935},{"c":35.81,"h":35.81,"l":35.68,"n":22,"o":35.6899,"t":"2026-09-22T12:15:00Z","v":2958,"vw":35.75835},{"c":35.75,"h":35.7607,"l":35.75,"n":6,"o":35.75,"t":"2026-09-22T12:30:00Z","v":487,"vw":35.752239},{"c":35.75,"h":35.75,"l":35.75,"n":7,"o":35.75,"t":"2026-09-22T12:45:00Z","v":502,"vw":35.75},{"c":35.85,"h":35.87,"l":35.56,"n":56,"o":35.76,"t":"2026-09-22T13:00:00Z","v":8668,"vw":35.830922},{"c":35.97,"h":35.97,"l":35.73,"n":19,"o":35.73,"t":"2026-09-22T13:15:00Z","v":3518,"vw":35.902611},{"c":35.805,"h":36.13,"l":35.77,"n":3913,"o":35.96,"t":"2026-09-22T13:30:00Z","v":580788,"vw":35.905339},{"c":35.84,"h":35.875,"l":35.77,"n":2981,"o":35.8,"t":"2026-09-22T13:45:00Z","v":280654,"vw":35.820698},{"c":36.015,"h":36.035,"l":35.815,"n":3432,"o":35.84,"t":"2026-09-22T14:00:00Z","v":303635,"vw":35.921576},{"c":35.885,"h":36.01,"l":35.865,"n":3033,"o":36.01,"t":"2026-09-22T14:15:00Z","v":255821,"vw":35.943899},{"c":35.855,"h":35.94,"l":35.8,"n":2654,"o":35.89,"t":"2026-09-22T14:30:00Z","v":198336,"vw":35.872593},{"c":35.85,"h":35.98,"l":35.84,"n":3313,"o":35.855,"t":"2026-09-22T14:45:00Z","v":314396,"vw":35.904664},{"c":35.862,"h":35.9,"l":35.75,"n":2667,"o":35.855,"t":"2026-09-22T15:00:00Z","v":224106,"vw":35.847566},{"c":35.82,"h":35.88,"l":35.805,"n":2053,"o":35.865,"t":"2026-09-22T15:15:00Z","v":152815,"vw":35.843438},{"c":35.715,"h":35.82,"l":35.64,"n":2315,"o":35.82,"t":"2026-09-22T15:30:00Z","v":189329,"vw":35.733874},{"c":35.755,"h":35.8,"l":35.705,"n":2403,"o":35.72,"t":"2026-09-22T15:45:00Z","v":223344,"vw":35.754727},{"c":35.865,"h":35.895,"l":35.75,"n":2167,"o":35.755,"t":"2026-09-22T16:00:00Z","v":194376,"vw":35.812015},{"c":35.938,"h":35.945,"l":35.8,"n":2447,"o":35.87,"t":"2026-09-22T16:15:00Z","v":193378,"vw":35.87418},{"c":35.84,"h":35.94,"l":35.84,"n":2021,"o":35.935,"t":"2026-09-22T16:30:00Z","v":155714,"vw":35.880988},{"c":35.865,"h":35.92,"l":35.85,"n":1893,"o":35.85,"t":"2026-09-22T16:45:00Z","v":172410,"vw":35.889664},{"c":35.725,"h":35.9,"l":35.72,"n":2164,"o":35.865,"t":"2026-09-22T17:00:00Z","v":197334,"vw":35.819294},{"c":35.64,"h":35.735,"l":35.61,"n":2168,"o":35.725,"t":"2026-09-22T17:15:00Z","v":202336,"vw":35.66911},{"c":35.5859,"h":35.67,"l":35.55,"n":1943,"o":35.65,"t":"2026-09-22T17:30:00Z","v":201135,"vw":35.61421},{"c":35.615,"h":35.65,"l":35.52,"n":2740,"o":35.58,"t":"2026-09-22T17:45:00Z","v":230458,"vw":35.583853},{"c":35.585,"h":35.66,"l":35.57,"n":2909,"o":35.615,"t":"2026-09-22T18:00:00Z","v":246357,"vw":35.606479},{"c":35.515,"h":35.585,"l":35.515,"n":2481,"o":35.585,"t":"2026-09-22T18:15:00Z","v":200850,"vw":35.551409},{"c":35.44,"h":35.525,"l":35.43,"n":2573,"o":35.515,"t":"2026-09-22T18:30:00Z","v":233329,"vw":35.479467},{"c":35.445,"h":35.475,"l":35.395,"n":2981,"o":35.445,"t":"2026-09-22T18:45:00Z","v":272280,"vw":35.438001},{"c":35.535,"h":35.6,"l":35.44,"n":3730,"o":35.445,"t":"2026-09-22T19:00:00Z","v":336253,"vw":35.517462},{"c":35.595,"h":35.605,"l":35.485,"n":4037,"o":35.535,"t":"2026-09-22T19:15:00Z","v":443471,"vw":35.542462},{"c":35.425,"h":35.595,"l":35.42,"n":4903,"o":35.595,"t":"2026-09-22T19:30:00Z","v":444129,"vw":35.51027},{"c":35.48,"h":35.56,"l":35.38,"n":14942,"o":35.43,"t":"2026-09-22T19:45:00Z","v":1922401,"vw":35.462329},{"c":35.51,"h":35.5904,"l":35.45,"n":116,"o":35.475,"t":"2026-09-22T20:00:00Z","v":1865583,"vw":35.450091},{"c":35.55,"h":35.55,"l":35.51,"n":36,"o":35.5413,"t":"2026-09-22T20:15:00Z","v":7503,"vw":35.514987},{"c":35.59,"h":35.59,"l":35.51,"n":23,"o":35.56,"t":"2026-09-22T20:30:00Z","v":8381,"vw":35.559598},{"c":35.52,"h":35.8599,"l":35.52,"n":5,"o":35.8599,"t":"2026-09-22T20:45:00Z","v":661,"vw":35.703023},{"c":35.46,"h":35.672,"l":35.46,"n":42,"o":35.57,"t":"2026-09-22T21:00:00Z","v":24164,"vw":35.544184},{"c":35.46,"h":35.46,"l":35.4232,"n":4,"o":35.4232,"t":"2026-09-22T21:15:00Z","v":1850,"vw":35.453691},{"c":35.59,"h":35.6093,"l":35.59,"n":5,"o":35.6093,"t":"2026-09-22T22:00:00Z","v":502,"vw":35.596303},{"c":35.51,"h":35.51,"l":35.51,"n":2,"o":35.51,"t":"2026-09-22T22:15:00Z","v":105,"vw":35.51},{"c":35.6,"h":35.64,"l":35.6,"n":4,"o":35.64,"t":"2026-09-22T22:30:00Z","v":655,"vw":35.6188},{"c":35.6286,"h":35.6287,"l":35.6183,"n":7,"o":35.6287,"t":"2026-09-22T22:45:00Z","v":1065,"vw":35.625897},{"c":35.62,"h":35.6277,"l":35.61,"n":7,"o":35.6277,"t":"2026-09-22T23:00:00Z","v":830,"vw":35.618336},{"c":35.6014,"h":35.6014,"l":35.6014,"n":1,"o":35.6014,"t":"2026-09-22T23:15:00Z","v":500,"vw":35.6014},{"c":35.5001,"h":35.62,"l":35.5001,"n":6,"o":35.62,"t":"2026-09-22T23:30:00Z","v":1216,"vw":35.530075},{"c":35.4845,"h":35.7568,"l":35.45,"n":129,"o":35.6,"t":"2026-09-22T23:45:00Z","v":13593,"vw":35.554807},{"c":35.505,"h":35.6,"l":35.41,"n":97,"o":35.55,"t":"2026-09-23T08:00:00Z","v":8581,"vw":35.535106},{"c":35.55,"h":35.55,"l":35.53,"n":42,"o":35.53,"t":"2026-09-23T08:30:00Z","v":1494,"vw":35.541874},{"c":35.55,"h":35.62,"l":35.55,"n":3,"o":35.59,"t":"2026-09-23T09:30:00Z","v":1678,"vw":35.558951},{"c":35.7,"h":35.7,"l":35.7,"n":19,"o":35.7,"t":"2026-09-23T10:00:00Z","v":2791,"vw":35.7},{"c":35.57,"h":35.62,"l":35.57,"n":11,"o":35.615,"t":"2026-09-23T10:30:00Z","v":1437,"vw":35.600917},{"c":35.4,"h":35.662,"l":35.39,"n":70,"o":35.63,"t":"2026-09-23T10:45:00Z","v":6850,"vw":35.478987},{"c":35.8,"h":36.1,"l":35.44,"n":431,"o":35.44,"t":"2026-09-23T11:00:00Z","v":39786,"vw":35.877484},{"c":35.29,"h":35.87,"l":35.09,"n":363,"o":35.87,"t":"2026-09-23T11:15:00Z","v":50382,"vw":35.504208},{"c":35.4801,"h":35.4801,"l":35.12,"n":52,"o":35.35,"t":"2026-09-23T11:30:00Z","v":4076,"vw":35.290926},{"c":35.6,"h":35.6,"l":35.2331,"n":572,"o":35.4091,"t":"2026-09-23T11:45:00Z","v":9298,"vw":35.446372},{"c":35.64,"h":35.75,"l":35.64,"n":19,"o":35.7219,"t":"2026-09-23T12:00:00Z","v":3106,"vw":35.700716},{"c":35.69,"h":35.75,"l":35.6056,"n":66,"o":35.62,"t":"2026-09-23T12:15:00Z","v":3308,"vw":35.690927},{"c":35.5,"h":35.72,"l":35.4899,"n":216,"o":35.69,"t":"2026-09-23T12:30:00Z","v":8605,"vw":35.587864},{"c":35.67,"h":35.75,"l":35.35,"n":123,"o":35.49,"t":"2026-09-23T12:45:00Z","v":22624,"vw":35.537609},{"c":35.68,"h":35.75,"l":35.62,"n":158,"o":35.67,"t":"2026-09-23T13:00:00Z","v":13878,"vw":35.703213},{"c":35.62,"h":36.06,"l":35.5,"n":404,"o":35.7,"t":"2026-09-23T13:15:00Z","v":41101,"vw":35.807094},{"c":35.235,"h":36,"l":34.81,"n":13767,"o":35.98,"t":"2026-09-23T13:30:00Z","v":1865994,"vw":35.303948},{"c":34.72,"h":35.26,"l":34.565,"n":8023,"o":35.2503,"t":"2026-09-23T13:45:00Z","v":1070439,"vw":34.839443},{"c":34.75,"h":34.75,"l":34.55,"n":6228,"o":34.72,"t":"2026-09-23T14:00:00Z","v":625345,"vw":34.647463},{"c":35.065,"h":35.1499,"l":34.71,"n":5673,"o":34.745,"t":"2026-09-23T14:15:00Z","v":541452,"vw":34.953092},{"c":35.18,"h":35.205,"l":34.8,"n":6884,"o":35.065,"t":"2026-09-23T14:30:00Z","v":642824,"vw":34.984849},{"c":35.085,"h":35.185,"l":35.005,"n":5885,"o":35.17,"t":"2026-09-23T14:45:00Z","v":628629,"vw":35.100973},{"c":35.225,"h":35.26,"l":35.055,"n":3989,"o":35.0877,"t":"2026-09-23T15:00:00Z","v":341901,"vw":35.149438},{"c":35.14,"h":35.23,"l":35.1,"n":4092,"o":35.22,"t":"2026-09-23T15:15:00Z","v":385417,"vw":35.156155},{"c":35.125,"h":35.27,"l":35.115,"n":3996,"o":35.14,"t":"2026-09-23T15:30:00Z","v":340302,"vw":35.195624},{"c":35.235,"h":35.275,"l":35.13,"n":3006,"o":35.13,"t":"2026-09-23T15:45:00Z","v":243703,"vw":35.220832},{"c":35.245,"h":35.258,"l":35.13,"n":2737,"o":35.23,"t":"2026-09-23T16:00:00Z","v":216212,"vw":35.21028},{"c":35.305,"h":35.375,"l":35.21,"n":2591,"o":35.235,"t":"2026-09-23T16:15:00Z","v":209576,"vw":35.279434},{"c":35.2,"h":35.325,"l":35.135,"n":2670,"o":35.305,"t":"2026-09-23T16:30:00Z","v":212036,"vw":35.21603},{"c":35.175,"h":35.21,"l":35.1,"n":2086,"o":35.2,"t":"2026-09-23T16:45:00Z","v":146423,"vw":35.160988},{"c":35.275,"h":35.275,"l":35.13,"n":2584,"o":35.18,"t":"2026-09-23T17:00:00Z","v":242451,"vw":35.200032},{"c":35.345,"h":35.41,"l":35.205,"n":2340,"o":35.27,"t":"2026-09-23T17:15:00Z","v":207539,"vw":35.302355},{"c":35.425,"h":35.445,"l":35.325,"n":2936,"o":35.345,"t":"2026-09-23T17:30:00Z","v":259828,"vw":35.388624},{"c":35.54,"h":35.555,"l":35.375,"n":2968,"o":35.425,"t":"2026-09-23T17:45:00Z","v":260803,"vw":35.462549},{"c":35.585,"h":35.65,"l":35.37,"n":4142,"o":35.545,"t":"2026-09-23T18:00:00Z","v":412193,"vw":35.506037},{"c":35.7,"h":35.7154,"l":35.49,"n":3653,"o":35.58,"t":"2026-09-23T18:15:00Z","v":353412,"vw":35.589567},{"c":35.625,"h":35.72,"l":35.585,"n":2989,"o":35.69,"t":"2026-09-23T18:30:00Z","v":276927,"vw":35.64733},{"c":35.715,"h":35.83,"l":35.585,"n":4668,"o":35.62,"t":"2026-09-23T18:45:00Z","v":457694,"vw":35.702705},{"c":35.9299,"h":35.975,"l":35.69,"n":4611,"o":35.715,"t":"2026-09-23T19:00:00Z","v":467381,"vw":35.82425},{"c":35.9,"h":35.97,"l":35.815,"n":5610,"o":35.925,"t":"2026-09-23T19:15:00Z","v":625748,"vw":35.900759},{"c":35.585,"h":35.9,"l":35.52,"n":6580,"o":35.9,"t":"2026-09-23T19:30:00Z","v":640572,"vw":35.730708},{"c":35.825,"h":35.85,"l":35.575,"n":14495,"o":35.585,"t":"2026-09-23T19:45:00Z","v":1587663,"vw":35.72992},{"c":35.4838,"h":35.83,"l":35.4838,"n":85,"o":35.82,"t":"2026-09-23T20:00:00Z","v":1983061,"vw":35.81995},{"c":35.76,"h":35.82,"l":35.76,"n":24,"o":35.82,"t":"2026-09-23T20:15:00Z","v":12423,"vw":35.819408},{"c":35.83,"h":35.83,"l":35.77,"n":6,"o":35.77,"t":"2026-09-23T20:30:00Z","v":1254,"vw":35.781083},{"c":35.8,"h":35.83,"l":35.8,"n":6,"o":35.82,"t":"2026-09-23T20:45:00Z","v":746,"vw":35.814536},{"c":35.7175,"h":35.7175,"l":35.7175,"n":1,"o":35.7175,"t":"2026-09-23T21:15:00Z","v":100,"vw":35.7175},{"c":35.6978,"h":35.6978,"l":35.6978,"n":4,"o":35.6978,"t":"2026-09-23T21:30:00Z","v":175,"vw":35.6978},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-23T21:45:00Z","v":100,"vw":35.8},{"c":35.7528,"h":35.7528,"l":35.7528,"n":1,"o":35.7528,"t":"2026-09-23T22:00:00Z","v":100,"vw":35.7528},{"c":35.7999,"h":35.8,"l":35.7999,"n":2,"o":35.8,"t":"2026-09-23T22:15:00Z","v":2646,"vw":35.79995},{"c":35.7999,"h":35.7999,"l":35.7999,"n":1,"o":35.7999,"t":"2026-09-23T22:30:00Z","v":100,"vw":35.7999},{"c":35.7624,"h":35.83,"l":35.7624,"n":4,"o":35.83,"t":"2026-09-23T23:00:00Z","v":215,"vw":35.7962},{"c":35.7863,"h":35.7863,"l":35.7863,"n":1,"o":35.7863,"t":"2026-09-23T23:30:00Z","v":100,"vw":35.7863},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-23T23:45:00Z","v":150,"vw":35.8},{"c":35.99,"h":35.99,"l":35.99,"n":13,"o":35.99,"t":"2026-09-24T08:30:00Z","v":245,"vw":35.99},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-09-24T09:15:00Z","v":140,"vw":35.91},{"c":35.84,"h":36.01,"l":35.84,"n":15,"o":36.01,"t":"2026-09-24T11:00:00Z","v":1160,"vw":35.900957},{"c":35.93,"h":35.9924,"l":35.93,"n":14,"o":35.9924,"t":"2026-09-24T11:45:00Z","v":1274,"vw":35.944764},{"c":36.08,"h":36.08,"l":36.08,"n":12,"o":36.08,"t":"2026-09-24T12:00:00Z","v":694,"vw":36.08},{"c":36.1,"h":36.21,"l":36.04,"n":13,"o":36.15,"t":"2026-09-24T12:15:00Z","v":1567,"vw":36.131231},{"c":36.0541,"h":36.13,"l":36.0541,"n":12,"o":36.13,"t":"2026-09-24T12:30:00Z","v":1537,"vw":36.106195},{"c":36.11,"h":36.11,"l":36.02,"n":8,"o":36.1,"t":"2026-09-24T12:45:00Z","v":974,"vw":36.077082},{"c":35.81,"h":36.18,"l":35.81,"n":39,"o":36.18,"t":"2026-09-24T13:15:00Z","v":6891,"vw":36.009959},{"c":35.41,"h":35.96,"l":35.35,"n":3691,"o":35.96,"t":"2026-09-24T13:30:00Z","v":531006,"vw":35.618453},{"c":35.17,"h":35.56,"l":35.17,"n":3947,"o":35.41,"t":"2026-09-24T13:45:00Z","v":388509,"vw":35.340866},{"c":35.355,"h":35.37,"l":35.15,"n":4011,"o":35.175,"t":"2026-09-24T14:00:00Z","v":500799,"vw":35.244502},{"c":35.25,"h":35.47,"l":35.18,"n":3290,"o":35.355,"t":"2026-09-24T14:15:00Z","v":291304,"vw":35.329771},{"c":35.235,"h":35.295,"l":35.17,"n":2379,"o":35.26,"t":"2026-09-24T14:30:00Z","v":180877,"vw":35.230277},{"c":35.33,"h":35.395,"l":35.16,"n":3159,"o":35.235,"t":"2026-09-24T14:45:00Z","v":279534,"vw":35.288767},{"c":35.345,"h":35.3601,"l":35.23,"n":2326,"o":35.32,"t":"2026-09-24T15:00:00Z","v":177894,"vw":35.289092},{"c":35.185,"h":35.355,"l":35.125,"n":2584,"o":35.345,"t":"2026-09-24T15:15:00Z","v":183858,"vw":35.229189},{"c":35.11,"h":35.225,"l":35.085,"n":2814,"o":35.18,"t":"2026-09-24T15:30:00Z","v":236102,"vw":35.14787},{"c":35.05,"h":35.145,"l":35.01,"n":2472,"o":35.105,"t":"2026-09-24T15:45:00Z","v":217693,"vw":35.08779},{"c":35.115,"h":35.145,"l":35.035,"n":1807,"o":35.045,"t":"2026-09-24T16:00:00Z","v":118539,"vw":35.104565},{"c":35.33,"h":35.345,"l":35.11,"n":2857,"o":35.12,"t":"2026-09-24T16:15:00Z","v":251206,"vw":35.209548},{"c":35.265,"h":35.39,"l":35.25,"n":2033,"o":35.36,"t":"2026-09-24T16:30:00Z","v":167032,"vw":35.340747},{"c":35.185,"h":35.32,"l":35.175,"n":1896,"o":35.26,"t":"2026-09-24T16:45:00Z","v":155729,"vw":35.245639},{"c":35.105,"h":35.2,"l":35.05,"n":2343,"o":35.18,"t":"2026-09-24T17:00:00Z","v":221317,"vw":35.122809},{"c":35.04,"h":35.13,"l":35.04,"n":1915,"o":35.1,"t":"2026-09-24T17:15:00Z","v":170349,"vw":35.079603},{"c":35.065,"h":35.085,"l":35,"n":1817,"o":35.035,"t":"2026-09-24T17:30:00Z","v":174698,"vw":35.048276},{"c":34.99,"h":35.08,"l":34.955,"n":2155,"o":35.065,"t":"2026-09-24T17:45:00Z","v":214474,"vw":35.002664},{"c":35.02,"h":35.03,"l":34.92,"n":2045,"o":34.99,"t":"2026-09-24T18:00:00Z","v":192875,"vw":34.968541},{"c":35.145,"h":35.18,"l":34.98,"n":2255,"o":35.02,"t":"2026-09-24T18:15:00Z","v":187334,"vw":35.066537},{"c":35.02,"h":35.14,"l":35.005,"n":2358,"o":35.14,"t":"2026-09-24T18:30:00Z","v":175032,"vw":35.065267},{"c":34.955,"h":35.03,"l":34.91,"n":2332,"o":35.015,"t":"2026-09-24T18:45:00Z","v":195862,"vw":34.947831},{"c":34.905,"h":34.96,"l":34.865,"n":2712,"o":34.955,"t":"2026-09-24T19:00:00Z","v":257238,"vw":34.902085},{"c":34.916,"h":34.925,"l":34.865,"n":3042,"o":34.9,"t":"2026-09-24T19:15:00Z","v":282332,"vw":34.897778},{"c":34.905,"h":34.95,"l":34.825,"n":4691,"o":34.915,"t":"2026-09-24T19:30:00Z","v":489781,"vw":34.89428},{"c":34.835,"h":34.925,"l":34.78,"n":11080,"o":34.9,"t":"2026-09-24T19:45:00Z","v":1250448,"vw":34.847139},{"c":34.8482,"h":34.8482,"l":34.83,"n":70,"o":34.83,"t":"2026-09-24T20:00:00Z","v":2710463,"vw":34.830002},{"c":34.88,"h":34.93,"l":34.88,"n":6,"o":34.93,"t":"2026-09-24T20:15:00Z","v":1836293,"vw":34.903271},{"c":34.96,"h":35,"l":34.96,"n":3,"o":35,"t":"2026-09-24T20:30:00Z","v":410,"vw":34.99},{"c":34.91,"h":34.91,"l":34.91,"n":4,"o":34.91,"t":"2026-09-24T20:45:00Z","v":234,"vw":34.91},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-24T21:00:00Z","v":200,"vw":34.96},{"c":34.92,"h":34.99,"l":34.92,"n":6,"o":34.99,"t":"2026-09-24T21:15:00Z","v":960,"vw":34.962023},{"c":34.96,"h":34.97,"l":34.96,"n":6,"o":34.97,"t":"2026-09-24T22:00:00Z","v":510,"vw":34.964831},{"c":34.96,"h":35,"l":34.96,"n":12,"o":35,"t":"2026-09-24T22:15:00Z","v":760,"vw":34.973376},{"c":34.9999,"h":34.9999,"l":34.9999,"n":1,"o":34.9999,"t":"2026-09-24T23:30:00Z","v":100,"vw":34.9999},{"c":34.84,"h":34.84,"l":34.84,"n":20,"o":34.84,"t":"2026-09-25T08:00:00Z","v":769,"vw":34.84},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-09-25T09:00:00Z","v":232,"vw":34.82},{"c":34.81,"h":34.81,"l":34.81,"n":5,"o":34.81,"t":"2026-09-25T09:15:00Z","v":183,"vw":34.81},{"c":34.82,"h":34.82,"l":34.82,"n":4,"o":34.82,"t":"2026-09-25T10:15:00Z","v":220,"vw":34.82},{"c":34.81,"h":34.86,"l":34.81,"n":4,"o":34.86,"t":"2026-09-25T10:45:00Z","v":373,"vw":34.83027},{"c":34.85,"h":34.92,"l":34.85,"n":11,"o":34.85,"t":"2026-09-25T11:00:00Z","v":821,"vw":34.858974},{"c":34.85,"h":34.85,"l":34.85,"n":8,"o":34.85,"t":"2026-09-25T11:30:00Z","v":904,"vw":34.85},{"c":34.84,"h":34.84,"l":34.84,"n":5,"o":34.84,"t":"2026-09-25T12:00:00Z","v":273,"vw":34.84},{"c":34.85,"h":34.85,"l":34.85,"n":5,"o":34.85,"t":"2026-09-25T12:15:00Z","v":1130,"vw":34.85},{"c":34.8,"h":34.8,"l":34.8,"n":12,"o":34.8,"t":"2026-09-25T12:30:00Z","v":447,"vw":34.8},{"c":34.74,"h":34.85,"l":34.74,"n":32,"o":34.77,"t":"2026-09-25T13:00:00Z","v":2705,"vw":34.774167},{"c":34.7,"h":34.74,"l":34.67,"n":28,"o":34.74,"t":"2026-09-25T13:15:00Z","v":2263,"vw":34.687131},{"c":34.51,"h":34.89,"l":34.47,"n":2733,"o":34.76,"t":"2026-09-25T13:30:00Z","v":322418,"vw":34.625682},{"c":34.3105,"h":34.51,"l":34.3105,"n":3563,"o":34.51,"t":"2026-09-25T13:45:00Z","v":324695,"vw":34.395929},{"c":34.245,"h":34.336,"l":34.135,"n":4554,"o":34.32,"t":"2026-09-25T14:00:00Z","v":447009,"vw":34.232696},{"c":34.2784,"h":34.315,"l":34.215,"n":3956,"o":34.25,"t":"2026-09-25T14:15:00Z","v":361985,"vw":34.264393},{"c":34.23,"h":34.315,"l":34.205,"n":3295,"o":34.27,"t":"2026-09-25T14:30:00Z","v":230304,"vw":34.257797},{"c":34.145,"h":34.26,"l":34.1,"n":3467,"o":34.225,"t":"2026-09-25T14:45:00Z","v":303564,"vw":34.171667},{"c":34.125,"h":34.255,"l":34.09,"n":3518,"o":34.145,"t":"2026-09-25T15:00:00Z","v":274669,"vw":34.167191},{"c":34.065,"h":34.1625,"l":34,"n":4520,"o":34.125,"t":"2026-09-25T15:15:00Z","v":428704,"vw":34.067244},{"c":34.005,"h":34.14,"l":33.97,"n":3311,"o":34.065,"t":"2026-09-25T15:30:00Z","v":287085,"vw":34.047232},{"c":34.055,"h":34.06,"l":33.975,"n":2530,"o":34.005,"t":"2026-09-25T15:45:00Z","v":184200,"vw":34.004384},{"c":34.0699,"h":34.16,"l":34.055,"n":2831,"o":34.055,"t":"2026-09-25T16:00:00Z","v":188150,"vw":34.114362},{"c":34.075,"h":34.12,"l":34.025,"n":2109,"o":34.06,"t":"2026-09-25T16:15:00Z","v":135499,"vw":34.069816},{"c":34.075,"h":34.125,"l":34,"n":2448,"o":34.075,"t":"2026-09-25T16:30:00Z","v":158713,"vw":34.073818},{"c":34.06,"h":34.0799,"l":34.035,"n":2016,"o":34.07,"t":"2026-09-25T16:45:00Z","v":123504,"vw":34.059663},{"c":34.0401,"h":34.095,"l":34.02,"n":2028,"o":34.065,"t":"2026-09-25T17:00:00Z","v":143747,"vw":34.043842},{"c":34.065,"h":34.085,"l":34.025,"n":1788,"o":34.045,"t":"2026-09-25T17:15:00Z","v":128906,"vw":34.051399},{"c":34.015,"h":34.08,"l":33.985,"n":2495,"o":34.065,"t":"2026-09-25T17:30:00Z","v":211500,"vw":34.021858},{"c":34.02,"h":34.025,"l":33.97,"n":2044,"o":34.01,"t":"2026-09-25T17:45:00Z","v":153951,"vw":33.995529},{"c":33.9341,"h":34.025,"l":33.9341,"n":2238,"o":34.015,"t":"2026-09-25T18:00:00Z","v":231045,"vw":33.970896},{"c":33.945,"h":33.955,"l":33.885,"n":2830,"o":33.935,"t":"2026-09-25T18:15:00Z","v":239900,"vw":33.916273},{"c":33.825,"h":33.97,"l":33.825,"n":3170,"o":33.945,"t":"2026-09-25T18:30:00Z","v":306361,"vw":33.928162},{"c":33.825,"h":33.85,"l":33.8,"n":3090,"o":33.825,"t":"2026-09-25T18:45:00Z","v":388238,"vw":33.825049},{"c":33.64,"h":33.835,"l":33.615,"n":4761,"o":33.825,"t":"2026-09-25T19:00:00Z","v":477125,"vw":33.720875},{"c":33.7,"h":33.755,"l":33.615,"n":3998,"o":33.635,"t":"2026-09-25T19:15:00Z","v":352176,"vw":33.687505},{"c":33.7298,"h":33.805,"l":33.69,"n":5641,"o":33.705,"t":"2026-09-25T19:30:00Z","v":641219,"vw":33.738617},{"c":33.64,"h":33.795,"l":33.6,"n":13073,"o":33.725,"t":"2026-09-25T19:45:00Z","v":1869629,"vw":33.67273},{"c":33.73,"h":33.9697,"l":33.64,"n":190,"o":33.65,"t":"2026-09-25T20:00:00Z","v":1522771,"vw":33.640864},{"c":33.75,"h":33.7997,"l":33.6922,"n":43,"o":33.6922,"t":"2026-09-25T20:15:00Z","v":2027,"vw":33.736579},{"c":33.7987,"h":34.0348,"l":33.64,"n":17,"o":34.0348,"t":"2026-09-25T20:30:00Z","v":5482,"vw":33.948555},{"c":33.78,"h":33.8,"l":33.74,"n":16,"o":33.8,"t":"2026-09-25T20:45:00Z","v":3194,"vw":33.762288},{"c":33.8,"h":33.8,"l":33.78,"n":4,"o":33.78,"t":"2026-09-25T21:00:00Z","v":5130,"vw":33.780392},{"c":33.75,"h":33.8,"l":33.75,"n":12,"o":33.797,"t":"2026-09-25T21:15:00Z","v":2321,"vw":33.790823},{"c":33.7945,"h":33.7945,"l":33.75,"n":8,"o":33.75,"t":"2026-09-25T21:30:00Z","v":431,"vw":33.778946},{"c":33.7752,"h":33.78,"l":33.7752,"n":4,"o":33.78,"t":"2026-09-25T21:45:00Z","v":403,"vw":33.7764},{"c":33.79,"h":33.8393,"l":33.7661,"n":15,"o":33.7661,"t":"2026-09-25T22:00:00Z","v":4436,"vw":33.821343},{"c":33.8322,"h":33.8322,"l":33.8322,"n":1,"o":33.8322,"t":"2026-09-25T22:30:00Z","v":120,"vw":33.8322},{"c":33.77,"h":33.78,"l":33.77,"n":6,"o":33.78,"t":"2026-09-25T22:45:00Z","v":644,"vw":33.775717},{"c":33.75,"h":33.75,"l":33.75,"n":6,"o":33.75,"t":"2026-09-25T23:15:00Z","v":136,"vw":33.75},{"c":33.7639,"h":33.7639,"l":33.7639,"n":1,"o":33.7639,"t":"2026-09-25T23:30:00Z","v":300,"vw":33.7639},{"c":33.75,"h":33.7639,"l":33.75,"n":2,"o":33.7639,"t":"2026-09-25T23:45:00Z","v":3500,"vw":33.755957},{"c":33.77,"h":33.86,"l":33.69,"n":37,"o":33.86,"t":"2026-09-28T08:00:00Z","v":2498,"vw":33.738144},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-09-28T08:30:00Z","v":600,"vw":33.9},{"c":33.8,"h":33.81,"l":33.8,"n":4,"o":33.81,"t":"2026-09-28T08:45:00Z","v":500,"vw":33.80404},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-09-28T10:15:00Z","v":270,"vw":33.75},{"c":33.8424,"h":33.85,"l":33.79,"n":24,"o":33.84,"t":"2026-09-28T11:00:00Z","v":4697,"vw":33.843819},{"c":33.71,"h":33.75,"l":33.69,"n":69,"o":33.75,"t":"2026-09-28T11:15:00Z","v":10300,"vw":33.70759},{"c":33.84,"h":33.8877,"l":33.8,"n":6,"o":33.85,"t":"2026-09-28T12:15:00Z","v":1001,"vw":33.856227},{"c":33.68,"h":33.7,"l":33.68,"n":13,"o":33.7,"t":"2026-09-28T12:30:00Z","v":1208,"vw":33.682517},{"c":33.6048,"h":33.66,"l":33.55,"n":170,"o":33.66,"t":"2026-09-28T12:45:00Z","v":16811,"vw":33.596814},{"c":33.56,"h":33.6,"l":33.53,"n":32,"o":33.6,"t":"2026-09-28T13:00:00Z","v":5003,"vw":33.556053},{"c":33.49,"h":33.6,"l":33.49,"n":108,"o":33.54,"t":"2026-09-28T13:15:00Z","v":3238,"vw":33.527025},{"c":33.3069,"h":33.7299,"l":33.22,"n":4812,"o":33.6,"t":"2026-09-28T13:30:00Z","v":543278,"vw":33.455686},{"c":33.375,"h":33.455,"l":33.21,"n":3945,"o":33.32,"t":"2026-09-28T13:45:00Z","v":298746,"vw":33.336021},{"c":33.8971,"h":33.8971,"l":33.335,"n":4698,"o":33.37,"t":"2026-09-28T14:00:00Z","v":472212,"vw":33.598187},{"c":33.76,"h":33.93,"l":33.645,"n":4894,"o":33.9,"t":"2026-09-28T14:15:00Z","v":548462,"vw":33.768999},{"c":33.85,"h":33.88,"l":33.715,"n":3415,"o":33.765,"t":"2026-09-28T14:30:00Z","v":274564,"vw":33.818733},{"c":33.905,"h":34.07,"l":33.84,"n":4013,"o":33.86,"t":"2026-09-28T14:45:00Z","v":357072,"vw":33.965135},{"c":33.865,"h":33.945,"l":33.765,"n":3203,"o":33.905,"t":"2026-09-28T15:00:00Z","v":299959,"vw":33.84371},{"c":33.74,"h":33.92,"l":33.73,"n":2989,"o":33.865,"t":"2026-09-28T15:15:00Z","v":213289,"vw":33.821621},{"c":33.855,"h":33.89,"l":33.75,"n":2724,"o":33.75,"t":"2026-09-28T15:30:00Z","v":231818,"vw":33.837701},{"c":33.74,"h":33.9,"l":33.73,"n":2470,"o":33.86,"t":"2026-09-28T15:45:00Z","v":230584,"vw":33.832077},{"c":33.75,"h":33.805,"l":33.68,"n":2445,"o":33.745,"t":"2026-09-28T16:00:00Z","v":208421,"vw":33.744298},{"c":33.945,"h":33.96,"l":33.71,"n":5050,"o":33.755,"t":"2026-09-28T16:15:00Z","v":430563,"vw":33.806937},{"c":33.855,"h":33.96,"l":33.83,"n":2136,"o":33.945,"t":"2026-09-28T16:30:00Z","v":164539,"vw":33.875844},{"c":33.825,"h":33.8677,"l":33.79,"n":2002,"o":33.86,"t":"2026-09-28T16:45:00Z","v":125000,"vw":33.836247},{"c":33.82,"h":33.89,"l":33.73,"n":3791,"o":33.83,"t":"2026-09-28T17:00:00Z","v":304758,"vw":33.798399},{"c":33.845,"h":33.8958,"l":33.79,"n":2474,"o":33.83,"t":"2026-09-28T17:15:00Z","v":182247,"vw":33.849344},{"c":33.885,"h":33.89,"l":33.785,"n":2706,"o":33.85,"t":"2026-09-28T17:30:00Z","v":236950,"vw":33.841161},{"c":33.8653,"h":33.92,"l":33.84,"n":2367,"o":33.885,"t":"2026-09-28T17:45:00Z","v":184390,"vw":33.880451},{"c":33.8,"h":33.92,"l":33.765,"n":2335,"o":33.87,"t":"2026-09-28T18:00:00Z","v":197298,"vw":33.840948},{"c":33.815,"h":33.82,"l":33.74,"n":2489,"o":33.795,"t":"2026-09-28T18:15:00Z","v":189498,"vw":33.775137},{"c":33.8,"h":33.88,"l":33.795,"n":2594,"o":33.815,"t":"2026-09-28T18:30:00Z","v":219612,"vw":33.828951},{"c":33.875,"h":33.89,"l":33.785,"n":2944,"o":33.805,"t":"2026-09-28T18:45:00Z","v":261358,"vw":33.824585},{"c":33.895,"h":33.94,"l":33.84,"n":3162,"o":33.875,"t":"2026-09-28T19:00:00Z","v":289527,"vw":33.876782},{"c":33.88,"h":33.96,"l":33.83,"n":3924,"o":33.9,"t":"2026-09-28T19:15:00Z","v":375339,"vw":33.894202},{"c":33.745,"h":33.88,"l":33.6825,"n":5175,"o":33.88,"t":"2026-09-28T19:30:00Z","v":557981,"vw":33.747735},{"c":33.6,"h":33.75,"l":33.595,"n":12562,"o":33.745,"t":"2026-09-28T19:45:00Z","v":1478278,"vw":33.636249},{"c":33.65,"h":33.65,"l":33.6,"n":89,"o":33.62,"t":"2026-09-28T20:00:00Z","v":1658856,"vw":33.60005},{"c":33.64,"h":33.66,"l":33.64,"n":6,"o":33.66,"t":"2026-09-28T20:30:00Z","v":757,"vw":33.652042},{"c":33.7159,"h":33.7159,"l":33.7159,"n":1,"o":33.7159,"t":"2026-09-28T21:15:00Z","v":100,"vw":33.7159},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-09-28T22:00:00Z","v":200,"vw":33.7},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-09-28T22:15:00Z","v":248,"vw":33.68},{"c":33.6788,"h":33.6788,"l":33.6788,"n":1,"o":33.6788,"t":"2026-09-28T23:30:00Z","v":100,"vw":33.6788},{"c":33.7,"h":33.76,"l":33.7,"n":26,"o":33.76,"t":"2026-09-29T08:00:00Z","v":2202,"vw":33.713596},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-09-29T09:45:00Z","v":345,"vw":33.58},{"c":33.52,"h":33.53,"l":33.52,"n":12,"o":33.53,"t":"2026-09-29T10:45:00Z","v":900,"vw":33.5225},{"c":33.5,"h":33.58,"l":33.5,"n":36,"o":33.55,"t":"2026-09-29T11:00:00Z","v":4154,"vw":33.510602},{"c":33.58,"h":33.58,"l":33.58,"n":6,"o":33.58,"t":"2026-09-29T12:00:00Z","v":577,"vw":33.58},{"c":33.53,"h":33.65,"l":33.5,"n":32,"o":33.56,"t":"2026-09-29T12:15:00Z","v":4547,"vw":33.571851},{"c":33.59,"h":33.59,"l":33.55,"n":4,"o":33.55,"t":"2026-09-29T12:30:00Z","v":227,"vw":33.571395},{"c":33.52,"h":33.52,"l":33.48,"n":7,"o":33.48,"t":"2026-09-29T12:45:00Z","v":702,"vw":33.502717},{"c":33.47,"h":33.47,"l":33.47,"n":14,"o":33.47,"t":"2026-09-29T13:00:00Z","v":884,"vw":33.47},{"c":33.33,"h":33.4,"l":33.33,"n":51,"o":33.4,"t":"2026-09-29T13:15:00Z","v":3515,"vw":33.372451},{"c":33.635,"h":33.64,"l":33.2804,"n":2243,"o":33.33,"t":"2026-09-29T13:30:00Z","v":296334,"vw":33.387292},{"c":33.825,"h":33.93,"l":33.64,"n":2830,"o":33.64,"t":"2026-09-29T13:45:00Z","v":234518,"vw":33.821219},{"c":34.03,"h":34.06,"l":33.79,"n":3886,"o":33.825,"t":"2026-09-29T14:00:00Z","v":311264,"vw":33.97648},{"c":33.92,"h":34.09,"l":33.905,"n":3590,"o":34.035,"t":"2026-09-29T14:15:00Z","v":307759,"vw":34.027241},{"c":33.865,"h":33.97,"l":33.825,"n":2366,"o":33.93,"t":"2026-09-29T14:30:00Z","v":143943,"vw":33.890957},{"c":33.805,"h":33.94,"l":33.79,"n":2214,"o":33.865,"t":"2026-09-29T14:45:00Z","v":189505,"vw":33.869532},{"c":33.655,"h":33.825,"l":33.6,"n":2385,"o":33.8,"t":"2026-09-29T15:00:00Z","v":204356,"vw":33.684418},{"c":33.575,"h":33.685,"l":33.575,"n":2350,"o":33.655,"t":"2026-09-29T15:15:00Z","v":139745,"vw":33.6311},{"c":33.595,"h":33.66,"l":33.56,"n":2299,"o":33.58,"t":"2026-09-29T15:30:00Z","v":154566,"vw":33.603051},{"c":33.565,"h":33.655,"l":33.5491,"n":2553,"o":33.6,"t":"2026-09-29T15:45:00Z","v":173146,"vw":33.588414},{"c":33.54,"h":33.59,"l":33.455,"n":2836,"o":33.565,"t":"2026-09-29T16:00:00Z","v":228874,"vw":33.537984},{"c":33.53,"h":33.59,"l":33.485,"n":2180,"o":33.545,"t":"2026-09-29T16:15:00Z","v":188782,"vw":33.530752},{"c":33.41,"h":33.55,"l":33.41,"n":1670,"o":33.525,"t":"2026-09-29T16:30:00Z","v":115559,"vw":33.496363},{"c":33.395,"h":33.42,"l":33.36,"n":1836,"o":33.415,"t":"2026-09-29T16:45:00Z","v":148000,"vw":33.383838},{"c":33.42,"h":33.43,"l":33.365,"n":1750,"o":33.395,"t":"2026-09-29T17:00:00Z","v":138421,"vw":33.392936},{"c":33.325,"h":33.45,"l":33.325,"n":1926,"o":33.425,"t":"2026-09-29T17:15:00Z","v":121241,"vw":33.385539},{"c":33.395,"h":33.42,"l":33.315,"n":2199,"o":33.325,"t":"2026-09-29T17:30:00Z","v":176499,"vw":33.369958},{"c":33.405,"h":33.43,"l":33.3705,"n":2042,"o":33.4,"t":"2026-09-29T17:45:00Z","v":140818,"vw":33.396331},{"c":33.4585,"h":33.485,"l":33.3622,"n":2726,"o":33.405,"t":"2026-09-29T18:00:00Z","v":202163,"vw":33.427371},{"c":33.585,"h":33.615,"l":33.445,"n":2354,"o":33.45,"t":"2026-09-29T18:15:00Z","v":180780,"vw":33.53868},{"c":33.59,"h":33.62,"l":33.525,"n":3197,"o":33.59,"t":"2026-09-29T18:30:00Z","v":292456,"vw":33.566517},{"c":33.6,"h":33.615,"l":33.565,"n":2196,"o":33.585,"t":"2026-09-29T18:45:00Z","v":170842,"vw":33.587031},{"c":33.625,"h":33.65,"l":33.585,"n":2854,"o":33.585,"t":"2026-09-29T19:00:00Z","v":251957,"vw":33.614945},{"c":33.68,"h":33.7,"l":33.6,"n":3109,"o":33.625,"t":"2026-09-29T19:15:00Z","v":307891,"vw":33.658124},{"c":33.655,"h":33.77,"l":33.63,"n":5182,"o":33.68,"t":"2026-09-29T19:30:00Z","v":673974,"vw":33.690684},{"c":33.83,"h":33.83,"l":33.645,"n":11695,"o":33.655,"t":"2026-09-29T19:45:00Z","v":1352527,"vw":33.751019},{"c":33.82,"h":34.2,"l":33.82,"n":97,"o":33.82,"t":"2026-09-29T20:00:00Z","v":1646159,"vw":33.820042},{"c":33.88,"h":33.89,"l":33.88,"n":19,"o":33.89,"t":"2026-09-29T20:30:00Z","v":1877,"vw":33.888451},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-09-29T21:00:00Z","v":103,"vw":33.9},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-09-29T21:45:00Z","v":114,"vw":33.9},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-09-29T22:15:00Z","v":300,"vw":33.84},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-29T22:30:00Z","v":500,"vw":33.91},{"c":34,"h":34.01,"l":34,"n":17,"o":34.01,"t":"2026-09-30T08:00:00Z","v":781,"vw":34.005714},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-30T09:00:00Z","v":143,"vw":33.98},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-09-30T09:15:00Z","v":100,"vw":33.99},{"c":33.96,"h":33.96,"l":33.96,"n":6,"o":33.96,"t":"2026-09-30T09:45:00Z","v":255,"vw":33.96},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-09-30T10:15:00Z","v":324,"vw":33.97},{"c":33.96,"h":34.01,"l":33.96,"n":24,"o":33.97,"t":"2026-09-30T11:00:00Z","v":1436,"vw":33.99115},{"c":33.96,"h":34.04,"l":33.96,"n":54,"o":34,"t":"2026-09-30T11:30:00Z","v":5343,"vw":33.986118},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-30T11:45:00Z","v":500,"vw":34},{"c":34.02,"h":34.05,"l":34,"n":14,"o":34.05,"t":"2026-09-30T12:15:00Z","v":2044,"vw":34.030443},{"c":34.02,"h":34.04,"l":34.02,"n":8,"o":34.04,"t":"2026-09-30T13:00:00Z","v":597,"vw":34.030315},{"c":33.8,"h":34,"l":33.8,"n":178,"o":34,"t":"2026-09-30T13:15:00Z","v":2709,"vw":33.891448},{"c":33.65,"h":33.89,"l":33.48,"n":2665,"o":33.8,"t":"2026-09-30T13:30:00Z","v":497000,"vw":33.723235},{"c":33.295,"h":33.67,"l":33.29,"n":3025,"o":33.645,"t":"2026-09-30T13:45:00Z","v":278542,"vw":33.511806},{"c":33.245,"h":33.43,"l":33.23,"n":4302,"o":33.295,"t":"2026-09-30T14:00:00Z","v":359558,"vw":33.316339},{"c":33.0956,"h":33.3,"l":33.075,"n":4477,"o":33.241,"t":"2026-09-30T14:15:00Z","v":388874,"vw":33.215231},{"c":33.0672,"h":33.21,"l":33.045,"n":3210,"o":33.095,"t":"2026-09-30T14:30:00Z","v":264836,"vw":33.110659},{"c":32.95,"h":33.145,"l":32.94,"n":4823,"o":33.065,"t":"2026-09-30T14:45:00Z","v":455026,"vw":33.021555},{"c":32.92,"h":32.985,"l":32.84,"n":3877,"o":32.9505,"t":"2026-09-30T15:00:00Z","v":476622,"vw":32.924649},{"c":32.865,"h":32.95,"l":32.785,"n":3309,"o":32.93,"t":"2026-09-30T15:15:00Z","v":309502,"vw":32.880323},{"c":32.855,"h":32.93,"l":32.83,"n":2783,"o":32.87,"t":"2026-09-30T15:30:00Z","v":289725,"vw":32.869675},{"c":32.93,"h":32.9456,"l":32.851,"n":2486,"o":32.855,"t":"2026-09-30T15:45:00Z","v":193739,"vw":32.905334},{"c":32.995,"h":33.005,"l":32.88,"n":2703,"o":32.93,"t":"2026-09-30T16:00:00Z","v":194632,"vw":32.932941},{"c":33.005,"h":33.075,"l":32.955,"n":2115,"o":32.995,"t":"2026-09-30T16:15:00Z","v":161099,"vw":33.02779},{"c":32.895,"h":33.05,"l":32.8945,"n":2614,"o":33,"t":"2026-09-30T16:30:00Z","v":176030,"vw":32.970586},{"c":32.89,"h":32.94,"l":32.86,"n":2295,"o":32.89,"t":"2026-09-30T16:45:00Z","v":174869,"vw":32.89669},{"c":32.86,"h":32.91,"l":32.83,"n":3347,"o":32.89,"t":"2026-09-30T17:00:00Z","v":280692,"vw":32.861284},{"c":32.835,"h":32.9,"l":32.815,"n":2038,"o":32.865,"t":"2026-09-30T17:15:00Z","v":151322,"vw":32.845541},{"c":32.865,"h":32.92,"l":32.83,"n":2311,"o":32.835,"t":"2026-09-30T17:30:00Z","v":187888,"vw":32.872505},{"c":32.775,"h":32.8698,"l":32.76,"n":3204,"o":32.86,"t":"2026-09-30T17:45:00Z","v":280018,"vw":32.801453},{"c":32.685,"h":32.805,"l":32.68,"n":2764,"o":32.78,"t":"2026-09-30T18:00:00Z","v":259155,"vw":32.742486},{"c":32.575,"h":32.706,"l":32.57,"n":2693,"o":32.685,"t":"2026-09-30T18:15:00Z","v":239673,"vw":32.644175},{"c":32.6,"h":32.64,"l":32.525,"n":3529,"o":32.575,"t":"2026-09-30T18:30:00Z","v":364151,"vw":32.578883},{"c":32.5958,"h":32.62,"l":32.57,"n":2551,"o":32.61,"t":"2026-09-30T18:45:00Z","v":258814,"vw":32.599665},{"c":32.465,"h":32.6,"l":32.44,"n":3391,"o":32.595,"t":"2026-09-30T19:00:00Z","v":364672,"vw":32.50462},{"c":32.535,"h":32.595,"l":32.451,"n":3177,"o":32.47,"t":"2026-09-30T19:15:00Z","v":316244,"vw":32.51858},{"c":32.145,"h":32.53,"l":32.12,"n":6103,"o":32.53,"t":"2026-09-30T19:30:00Z","v":642461,"vw":32.286845},{"c":32.17,"h":32.17,"l":32,"n":17430,"o":32.14,"t":"2026-09-30T19:45:00Z","v":2514819,"vw":32.079967},{"c":32.22,"h":32.26,"l":32.13,"n":263,"o":32.16,"t":"2026-09-30T20:00:00Z","v":2160146,"vw":32.160399},{"c":32.25,"h":32.28,"l":32.22,"n":65,"o":32.22,"t":"2026-09-30T20:15:00Z","v":6234,"vw":32.247203},{"c":32.27,"h":32.27,"l":32.24,"n":18,"o":32.24,"t":"2026-09-30T20:30:00Z","v":6359,"vw":32.250391},{"c":32.2897,"h":32.2897,"l":32.26,"n":8,"o":32.26,"t":"2026-09-30T20:45:00Z","v":407,"vw":32.267444},{"c":32.29,"h":32.29,"l":32.29,"n":5,"o":32.29,"t":"2026-09-30T21:00:00Z","v":658,"vw":32.29},{"c":32.28,"h":32.308,"l":32.28,"n":16,"o":32.308,"t":"2026-09-30T21:15:00Z","v":464,"vw":32.297367},{"c":32.28,"h":32.32,"l":32.21,"n":42,"o":32.26,"t":"2026-09-30T21:30:00Z","v":19454,"vw":32.216165},{"c":32.23,"h":32.3261,"l":32.23,"n":11,"o":32.3261,"t":"2026-09-30T21:45:00Z","v":13213,"vw":32.241689},{"c":32.2977,"h":32.2977,"l":32.2176,"n":31,"o":32.25,"t":"2026-09-30T22:00:00Z","v":17443,"vw":32.228035},{"c":32.28,"h":32.2982,"l":32.27,"n":10,"o":32.27,"t":"2026-09-30T22:15:00Z","v":885,"vw":32.278393},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-30T22:30:00Z","v":300,"vw":32.28},{"c":32.21,"h":32.28,"l":32.21,"n":29,"o":32.28,"t":"2026-09-30T22:45:00Z","v":4513,"vw":32.242562},{"c":32.2,"h":32.218,"l":32.2,"n":26,"o":32.21,"t":"2026-09-30T23:00:00Z","v":4335,"vw":32.211703},{"c":32.21,"h":32.218,"l":32.2,"n":7,"o":32.2,"t":"2026-09-30T23:15:00Z","v":7931,"vw":32.211675},{"c":32.25,"h":32.25,"l":32.23,"n":7,"o":32.2454,"t":"2026-09-30T23:30:00Z","v":3000,"vw":32.242187},{"c":32.2475,"h":32.25,"l":32.23,"n":13,"o":32.25,"t":"2026-09-30T23:45:00Z","v":3791,"vw":32.239022},{"c":32.28,"h":32.38,"l":32.17,"n":45,"o":32.18,"t":"2026-10-01T08:00:00Z","v":2171,"vw":32.271101},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-01T08:15:00Z","v":100,"vw":32.18},{"c":32.12,"h":32.145,"l":32.12,"n":10,"o":32.145,"t":"2026-10-01T09:00:00Z","v":498,"vw":32.128886},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-01T09:15:00Z","v":325,"vw":32.18},{"c":32.2,"h":32.2,"l":32.18,"n":5,"o":32.18,"t":"2026-10-01T10:30:00Z","v":404,"vw":32.1925},{"c":32.24,"h":32.25,"l":32.235,"n":16,"o":32.25,"t":"2026-10-01T11:00:00Z","v":1616,"vw":32.247133},{"c":32.25,"h":32.25,"l":32.2,"n":9,"o":32.22,"t":"2026-10-01T11:15:00Z","v":717,"vw":32.231481},{"c":32.25,"h":32.25,"l":32.22,"n":9,"o":32.25,"t":"2026-10-01T11:30:00Z","v":1903,"vw":32.238023},{"c":32.26,"h":32.26,"l":32.23,"n":16,"o":32.24,"t":"2026-10-01T11:45:00Z","v":1161,"vw":32.239902},{"c":32.39,"h":32.39,"l":32.29,"n":9,"o":32.29,"t":"2026-10-01T12:00:00Z","v":1095,"vw":32.326882},{"c":32.4,"h":32.45,"l":32.34,"n":10,"o":32.34,"t":"2026-10-01T12:15:00Z","v":1262,"vw":32.369581},{"c":32.37,"h":32.43,"l":32.35,"n":32,"o":32.42,"t":"2026-10-01T12:30:00Z","v":3861,"vw":32.375263},{"c":32.25,"h":32.3636,"l":32.25,"n":25,"o":32.345,"t":"2026-10-01T12:45:00Z","v":7495,"vw":32.296051},{"c":32.22,"h":32.35,"l":32.22,"n":35,"o":32.295,"t":"2026-10-01T13:00:00Z","v":3556,"vw":32.238901},{"c":32.1,"h":32.22,"l":32.1,"n":85,"o":32.22,"t":"2026-10-01T13:15:00Z","v":4546,"vw":32.165263},{"c":31.66,"h":32.2381,"l":31.615,"n":6251,"o":32.165,"t":"2026-10-01T13:30:00Z","v":825931,"vw":31.962164},{"c":31.62,"h":31.835,"l":31.595,"n":5260,"o":31.66,"t":"2026-10-01T13:45:00Z","v":562958,"vw":31.70814},{"c":31.525,"h":31.6999,"l":31.49,"n":6616,"o":31.62,"t":"2026-10-01T14:00:00Z","v":691129,"vw":31.601343},{"c":31.465,"h":31.71,"l":31.46,"n":5390,"o":31.525,"t":"2026-10-01T14:15:00Z","v":579878,"vw":31.561438},{"c":31.455,"h":31.505,"l":31.37,"n":5037,"o":31.47,"t":"2026-10-01T14:30:00Z","v":547690,"vw":31.434519},{"c":31.465,"h":31.48,"l":31.31,"n":4562,"o":31.4595,"t":"2026-10-01T14:45:00Z","v":472040,"vw":31.388912},{"c":31.425,"h":31.525,"l":31.39,"n":5164,"o":31.455,"t":"2026-10-01T15:00:00Z","v":479593,"vw":31.470108},{"c":31.405,"h":31.525,"l":31.335,"n":3834,"o":31.425,"t":"2026-10-01T15:15:00Z","v":331232,"vw":31.422124},{"c":31.375,"h":31.545,"l":31.36,"n":3550,"o":31.4,"t":"2026-10-01T15:30:00Z","v":314489,"vw":31.44908},{"c":31.395,"h":31.45,"l":31.325,"n":3625,"o":31.375,"t":"2026-10-01T15:45:00Z","v":317992,"vw":31.387814},{"c":31.335,"h":31.408,"l":31.31,"n":3940,"o":31.4,"t":"2026-10-01T16:00:00Z","v":326318,"vw":31.348397},{"c":31.335,"h":31.385,"l":31.28,"n":4642,"o":31.34,"t":"2026-10-01T16:15:00Z","v":446780,"vw":31.331026},{"c":31.325,"h":31.35,"l":31.26,"n":4377,"o":31.335,"t":"2026-10-01T16:30:00Z","v":378858,"vw":31.302881},{"c":31.225,"h":31.35,"l":31.19,"n":4605,"o":31.325,"t":"2026-10-01T16:45:00Z","v":489268,"vw":31.259823},{"c":31.215,"h":31.24,"l":31.175,"n":3188,"o":31.225,"t":"2026-10-01T17:00:00Z","v":283078,"vw":31.204926},{"c":31.26,"h":31.3,"l":31.2,"n":3202,"o":31.2142,"t":"2026-10-01T17:15:00Z","v":294469,"vw":31.262771},{"c":31.475,"h":31.49,"l":31.26,"n":4800,"o":31.27,"t":"2026-10-01T17:30:00Z","v":514341,"vw":31.338477},{"c":31.6395,"h":31.655,"l":31.45,"n":4042,"o":31.475,"t":"2026-10-01T17:45:00Z","v":570840,"vw":31.550281},{"c":31.695,"h":31.695,"l":31.55,"n":2927,"o":31.64,"t":"2026-10-01T18:00:00Z","v":270671,"vw":31.637182},{"c":31.69,"h":31.76,"l":31.66,"n":3343,"o":31.6997,"t":"2026-10-01T18:15:00Z","v":320267,"vw":31.705338},{"c":31.695,"h":31.72,"l":31.65,"n":2958,"o":31.6895,"t":"2026-10-01T18:30:00Z","v":339422,"vw":31.678791},{"c":31.675,"h":31.7151,"l":31.67,"n":2695,"o":31.695,"t":"2026-10-01T18:45:00Z","v":233581,"vw":31.689532},{"c":31.725,"h":31.76,"l":31.66,"n":3393,"o":31.675,"t":"2026-10-01T19:00:00Z","v":366132,"vw":31.707378},{"c":31.6,"h":31.79,"l":31.575,"n":5858,"o":31.725,"t":"2026-10-01T19:15:00Z","v":2357310,"vw":31.688058},{"c":31.615,"h":31.68,"l":31.565,"n":6342,"o":31.6,"t":"2026-10-01T19:30:00Z","v":705479,"vw":31.620294},{"c":31.655,"h":31.75,"l":31.61,"n":13798,"o":31.615,"t":"2026-10-01T19:45:00Z","v":1850406,"vw":31.657197},{"c":31.67,"h":31.67,"l":31.66,"n":108,"o":31.66,"t":"2026-10-01T20:00:00Z","v":2023884,"vw":31.669941},{"c":31.67,"h":31.71,"l":31.67,"n":41,"o":31.71,"t":"2026-10-01T20:15:00Z","v":5842,"vw":31.687648},{"c":31.67,"h":31.7,"l":31.67,"n":29,"o":31.7,"t":"2026-10-01T20:30:00Z","v":102685,"vw":31.670117},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-10-01T20:45:00Z","v":248,"vw":31.73},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-01T21:00:00Z","v":125,"vw":31.7},{"c":31.73,"h":31.74,"l":31.73,"n":4,"o":31.74,"t":"2026-10-01T21:15:00Z","v":318,"vw":31.733399},{"c":31.7138,"h":31.75,"l":31.69,"n":28,"o":31.69,"t":"2026-10-01T21:30:00Z","v":4088,"vw":31.712649},{"c":31.72,"h":31.72,"l":31.72,"n":28,"o":31.72,"t":"2026-10-01T22:00:00Z","v":877,"vw":31.72},{"c":31.75,"h":31.75,"l":31.72,"n":2,"o":31.72,"t":"2026-10-01T22:15:00Z","v":750,"vw":31.746},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-01T23:00:00Z","v":100,"vw":31.72},{"c":31.7469,"h":31.75,"l":31.7,"n":7,"o":31.7,"t":"2026-10-01T23:30:00Z","v":684,"vw":31.736057},{"c":31.68,"h":31.7423,"l":31.68,"n":14,"o":31.7423,"t":"2026-10-01T23:45:00Z","v":2153,"vw":31.689111},{"c":31.8,"h":31.829,"l":31.8,"n":28,"o":31.829,"t":"2026-10-02T08:00:00Z","v":1396,"vw":31.809492},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-02T08:15:00Z","v":200,"vw":31.77},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-02T08:30:00Z","v":329,"vw":31.7},{"c":31.7,"h":31.7,"l":31.63,"n":11,"o":31.63,"t":"2026-10-02T09:00:00Z","v":953,"vw":31.670489},{"c":31.78,"h":31.78,"l":31.78,"n":3,"o":31.78,"t":"2026-10-02T10:45:00Z","v":161,"vw":31.78},{"c":31.85,"h":31.85,"l":31.7701,"n":14,"o":31.78,"t":"2026-10-02T11:15:00Z","v":3925,"vw":31.806829},{"c":31.79,"h":31.85,"l":31.79,"n":10,"o":31.85,"t":"2026-10-02T11:30:00Z","v":831,"vw":31.823963},{"c":31.8,"h":31.8699,"l":31.8,"n":7,"o":31.83,"t":"2026-10-02T11:45:00Z","v":1193,"vw":31.832917},{"c":31.85,"h":31.85,"l":31.84,"n":6,"o":31.84,"t":"2026-10-02T12:00:00Z","v":216,"vw":31.845},{"c":31.79,"h":31.854,"l":31.79,"n":30,"o":31.854,"t":"2026-10-02T12:15:00Z","v":2276,"vw":31.815668},{"c":31.835,"h":31.87,"l":31.81,"n":19,"o":31.86,"t":"2026-10-02T12:30:00Z","v":2744,"vw":31.848539},{"c":31.75,"h":31.82,"l":31.75,"n":31,"o":31.8,"t":"2026-10-02T12:45:00Z","v":2559,"vw":31.766388},{"c":31.8506,"h":31.8506,"l":31.71,"n":8,"o":31.71,"t":"2026-10-02T13:00:00Z","v":1055,"vw":31.770144},{"c":31.69,"h":31.76,"l":31.69,"n":29,"o":31.76,"t":"2026-10-02T13:15:00Z","v":4672,"vw":31.75104},{"c":31.84,"h":31.8609,"l":31.43,"n":4860,"o":31.72,"t":"2026-10-02T13:30:00Z","v":855753,"vw":31.652507},{"c":31.97,"h":32.155,"l":31.82,"n":5053,"o":31.845,"t":"2026-10-02T13:45:00Z","v":688038,"vw":32.048362},{"c":32.12,"h":32.23,"l":31.86,"n":7265,"o":31.975,"t":"2026-10-02T14:00:00Z","v":2443687,"vw":32.088679},{"c":32.03,"h":32.19,"l":31.975,"n":3234,"o":32.115,"t":"2026-10-02T14:15:00Z","v":274736,"vw":32.077602},{"c":32.21,"h":32.23,"l":32.025,"n":4480,"o":32.035,"t":"2026-10-02T14:30:00Z","v":481299,"vw":32.170032},{"c":32.11,"h":32.235,"l":32.06,"n":3844,"o":32.205,"t":"2026-10-02T14:45:00Z","v":387209,"vw":32.15821},{"c":31.98,"h":32.12,"l":31.95,"n":2718,"o":32.11,"t":"2026-10-02T15:00:00Z","v":292159,"vw":32.024515},{"c":31.895,"h":31.9983,"l":31.84,"n":2980,"o":31.98,"t":"2026-10-02T15:15:00Z","v":322561,"vw":31.890279},{"c":31.88,"h":31.96,"l":31.845,"n":3003,"o":31.895,"t":"2026-10-02T15:30:00Z","v":250112,"vw":31.898901},{"c":31.915,"h":31.93,"l":31.86,"n":2186,"o":31.885,"t":"2026-10-02T15:45:00Z","v":146660,"vw":31.894656},{"c":31.9352,"h":31.978,"l":31.9,"n":2089,"o":31.91,"t":"2026-10-02T16:00:00Z","v":190985,"vw":31.929932},{"c":31.9102,"h":32.04,"l":31.8229,"n":3849,"o":31.93,"t":"2026-10-02T16:15:00Z","v":732767,"vw":31.928023},{"c":32.0399,"h":32.0399,"l":31.885,"n":1704,"o":31.91,"t":"2026-10-02T16:30:00Z","v":120727,"vw":31.949727},{"c":31.96,"h":32.04,"l":31.96,"n":1843,"o":32.035,"t":"2026-10-02T16:45:00Z","v":151773,"vw":31.980905},{"c":32.015,"h":32.03,"l":31.955,"n":1990,"o":31.965,"t":"2026-10-02T17:00:00Z","v":156127,"vw":31.988097},{"c":31.914,"h":32.025,"l":31.9,"n":1897,"o":32.01,"t":"2026-10-02T17:15:00Z","v":234207,"vw":31.960565},{"c":31.89,"h":31.935,"l":31.845,"n":2986,"o":31.9181,"t":"2026-10-02T17:30:00Z","v":490632,"vw":31.880728},{"c":31.935,"h":31.985,"l":31.89,"n":2426,"o":31.9,"t":"2026-10-02T17:45:00Z","v":234782,"vw":31.942796},{"c":31.995,"h":32.02,"l":31.935,"n":2131,"o":31.935,"t":"2026-10-02T18:00:00Z","v":213798,"vw":31.977787},{"c":32.01,"h":32.01,"l":31.92,"n":1737,"o":31.995,"t":"2026-10-02T18:15:00Z","v":142377,"vw":31.96274},{"c":32.155,"h":32.155,"l":31.975,"n":2255,"o":32.01,"t":"2026-10-02T18:30:00Z","v":211626,"vw":32.053983},{"c":32.18,"h":32.225,"l":32.135,"n":2496,"o":32.16,"t":"2026-10-02T18:45:00Z","v":230834,"vw":32.180099},{"c":32.035,"h":32.185,"l":32.03,"n":2431,"o":32.175,"t":"2026-10-02T19:00:00Z","v":279801,"vw":32.103066},{"c":32.105,"h":32.14,"l":32.01,"n":3162,"o":32.035,"t":"2026-10-02T19:15:00Z","v":300159,"vw":32.084921},{"c":31.965,"h":32.11,"l":31.965,"n":4441,"o":32.1,"t":"2026-10-02T19:30:00Z","v":442923,"vw":32.037158},{"c":32.02,"h":32.09,"l":31.855,"n":13383,"o":31.9651,"t":"2026-10-02T19:45:00Z","v":1661478,"vw":31.999804},{"c":32.01,"h":32.01,"l":32.01,"n":87,"o":32.01,"t":"2026-10-02T20:00:00Z","v":1597727,"vw":32.01},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-02T20:15:00Z","v":1001,"vw":32.01},{"c":32.01,"h":32.1,"l":32.01,"n":13,"o":32.1,"t":"2026-10-02T20:30:00Z","v":72717,"vw":32.011085},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-02T21:15:00Z","v":200,"vw":32.1},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-02T21:30:00Z","v":300,"vw":32.14},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-02T21:45:00Z","v":100,"vw":32.1},{"c":32.0257,"h":32.0257,"l":32.0257,"n":1,"o":32.0257,"t":"2026-10-02T22:00:00Z","v":861,"vw":32.0257},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-02T22:45:00Z","v":158,"vw":32.04},{"c":32.12,"h":32.1541,"l":32.12,"n":3,"o":32.1541,"t":"2026-10-02T23:45:00Z","v":1052,"vw":32.14111},{"c":31.99,"h":32.04,"l":31.99,"n":37,"o":32.01,"t":"2026-10-05T08:00:00Z","v":3803,"vw":32.022637},{"c":32.06,"h":32.06,"l":32.05,"n":3,"o":32.05,"t":"2026-10-05T08:15:00Z","v":388,"vw":32.056622},{"c":32.11,"h":32.11,"l":32.06,"n":7,"o":32.06,"t":"2026-10-05T08:30:00Z","v":434,"vw":32.093333},{"c":32.01,"h":32.01,"l":32.01,"n":20,"o":32.01,"t":"2026-10-05T09:15:00Z","v":184,"vw":32.01},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-05T10:00:00Z","v":199,"vw":32},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-05T10:30:00Z","v":240,"vw":32.05},{"c":32.06,"h":32.17,"l":32.06,"n":25,"o":32.14,"t":"2026-10-05T11:00:00Z","v":1312,"vw":32.115152},{"c":32.05,"h":32.06,"l":32.03,"n":22,"o":32.06,"t":"2026-10-05T11:30:00Z","v":1218,"vw":32.048333},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-05T12:00:00Z","v":198,"vw":32.05},{"c":32.08,"h":32.0901,"l":32.05,"n":6,"o":32.0901,"t":"2026-10-05T12:15:00Z","v":703,"vw":32.065729},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-05T12:30:00Z","v":100,"vw":32.02},{"c":31.99,"h":32.04,"l":31.99,"n":38,"o":32.04,"t":"2026-10-05T12:45:00Z","v":4122,"vw":32.018814},{"c":31.96,"h":32,"l":31.96,"n":14,"o":32,"t":"2026-10-05T13:00:00Z","v":1004,"vw":31.987933},{"c":31.85,"h":31.99,"l":31.85,"n":46,"o":31.99,"t":"2026-10-05T13:15:00Z","v":3305,"vw":31.891272},{"c":31.77,"h":32.09,"l":31.725,"n":3846,"o":31.97,"t":"2026-10-05T13:30:00Z","v":557703,"vw":31.936745},{"c":31.4,"h":31.825,"l":31.34,"n":4018,"o":31.78,"t":"2026-10-05T13:45:00Z","v":422083,"vw":31.55723},{"c":31.625,"h":31.81,"l":31.39,"n":4289,"o":31.405,"t":"2026-10-05T14:00:00Z","v":385876,"vw":31.626327},{"c":31.61,"h":31.68,"l":31.48,"n":4408,"o":31.62,"t":"2026-10-05T14:15:00Z","v":427008,"vw":31.579673},{"c":31.605,"h":31.7,"l":31.5,"n":3915,"o":31.61,"t":"2026-10-05T14:30:00Z","v":325145,"vw":31.591039},{"c":31.455,"h":31.61,"l":31.37,"n":3393,"o":31.61,"t":"2026-10-05T14:45:00Z","v":315813,"vw":31.472387},{"c":31.345,"h":31.505,"l":31.3,"n":3345,"o":31.46,"t":"2026-10-05T15:00:00Z","v":300936,"vw":31.378106},{"c":31.435,"h":31.465,"l":31.325,"n":2694,"o":31.345,"t":"2026-10-05T15:15:00Z","v":232008,"vw":31.398256},{"c":31.565,"h":31.59,"l":31.425,"n":2772,"o":31.43,"t":"2026-10-05T15:30:00Z","v":197608,"vw":31.526726},{"c":31.53,"h":31.5985,"l":31.505,"n":2226,"o":31.5601,"t":"2026-10-05T15:45:00Z","v":168426,"vw":31.555128},{"c":31.505,"h":31.575,"l":31.485,"n":2249,"o":31.525,"t":"2026-10-05T16:00:00Z","v":187453,"vw":31.535285},{"c":31.49,"h":31.52,"l":31.45,"n":2257,"o":31.505,"t":"2026-10-05T16:15:00Z","v":148517,"vw":31.483673},{"c":31.715,"h":31.72,"l":31.495,"n":3207,"o":31.495,"t":"2026-10-05T16:30:00Z","v":289312,"vw":31.604515},{"c":31.735,"h":31.77,"l":31.6818,"n":2119,"o":31.72,"t":"2026-10-05T16:45:00Z","v":155867,"vw":31.716804},{"c":31.635,"h":31.735,"l":31.6225,"n":1929,"o":31.735,"t":"2026-10-05T17:00:00Z","v":129754,"vw":31.666164},{"c":31.68,"h":31.7,"l":31.6225,"n":2988,"o":31.64,"t":"2026-10-05T17:15:00Z","v":341232,"vw":31.655584},{"c":31.72,"h":31.72,"l":31.615,"n":2727,"o":31.675,"t":"2026-10-05T17:30:00Z","v":300540,"vw":31.676659},{"c":31.665,"h":31.725,"l":31.6,"n":2250,"o":31.72,"t":"2026-10-05T17:45:00Z","v":222668,"vw":31.646236},{"c":31.705,"h":31.745,"l":31.64,"n":2525,"o":31.67,"t":"2026-10-05T18:00:00Z","v":266935,"vw":31.705146},{"c":31.7319,"h":31.74,"l":31.655,"n":2543,"o":31.705,"t":"2026-10-05T18:15:00Z","v":220545,"vw":31.692699},{"c":31.63,"h":31.76,"l":31.63,"n":2451,"o":31.735,"t":"2026-10-05T18:30:00Z","v":249706,"vw":31.668289},{"c":31.675,"h":31.69,"l":31.57,"n":2405,"o":31.625,"t":"2026-10-05T18:45:00Z","v":236436,"vw":31.62577},{"c":31.635,"h":31.715,"l":31.62,"n":2595,"o":31.675,"t":"2026-10-05T19:00:00Z","v":211844,"vw":31.669567},{"c":31.565,"h":31.65,"l":31.5,"n":3582,"o":31.635,"t":"2026-10-05T19:15:00Z","v":346141,"vw":31.560441},{"c":31.655,"h":31.66,"l":31.54,"n":4412,"o":31.565,"t":"2026-10-05T19:30:00Z","v":539496,"vw":31.597296},{"c":31.68,"h":31.71,"l":31.51,"n":9966,"o":31.65,"t":"2026-10-05T19:45:00Z","v":1264311,"vw":31.609297},{"c":31.74,"h":31.74,"l":31.68,"n":99,"o":31.68,"t":"2026-10-05T20:00:00Z","v":2068154,"vw":31.680005},{"c":31.7213,"h":31.7213,"l":31.68,"n":5,"o":31.68,"t":"2026-10-05T20:15:00Z","v":1836355,"vw":31.680012},{"c":31.68,"h":31.76,"l":31.6115,"n":11,"o":31.6115,"t":"2026-10-05T20:30:00Z","v":10820,"vw":31.681604},{"c":31.7314,"h":31.75,"l":31.7314,"n":3,"o":31.75,"t":"2026-10-05T20:45:00Z","v":1110,"vw":31.748309},{"c":31.73,"h":31.73,"l":31.73,"n":3,"o":31.73,"t":"2026-10-05T21:15:00Z","v":121,"vw":31.73},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-05T21:30:00Z","v":100,"vw":31.71},{"c":31.73,"h":31.73,"l":31.72,"n":18,"o":31.72,"t":"2026-10-05T21:45:00Z","v":6308,"vw":31.726908},{"c":31.73,"h":31.73,"l":31.73,"n":7,"o":31.73,"t":"2026-10-05T22:30:00Z","v":583,"vw":31.73},{"c":31.74,"h":31.74,"l":31.7293,"n":14,"o":31.7293,"t":"2026-10-05T22:45:00Z","v":1318,"vw":31.733318},{"c":31.748,"h":31.748,"l":31.74,"n":2,"o":31.74,"t":"2026-10-05T23:00:00Z","v":550,"vw":31.744364},{"c":31.711,"h":31.711,"l":31.711,"n":3,"o":31.711,"t":"2026-10-05T23:15:00Z","v":248,"vw":31.711},{"c":31.748,"h":31.748,"l":31.748,"n":2,"o":31.748,"t":"2026-10-05T23:30:00Z","v":304,"vw":31.748},{"c":31.66,"h":31.67,"l":31.66,"n":25,"o":31.67,"t":"2026-10-06T08:00:00Z","v":533,"vw":31.664},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-06T08:15:00Z","v":100,"vw":31.83},{"c":31.83,"h":31.83,"l":31.81,"n":5,"o":31.81,"t":"2026-10-06T08:30:00Z","v":355,"vw":31.818607},{"c":31.85,"h":31.8718,"l":31.85,"n":5,"o":31.8718,"t":"2026-10-06T10:00:00Z","v":899,"vw":31.858808},{"c":31.81,"h":31.81,"l":31.81,"n":4,"o":31.81,"t":"2026-10-06T10:30:00Z","v":4501,"vw":31.81},{"c":31.85,"h":31.86,"l":31.85,"n":5,"o":31.85,"t":"2026-10-06T10:45:00Z","v":711,"vw":31.851406},{"c":31.87,"h":31.87,"l":31.8077,"n":25,"o":31.8077,"t":"2026-10-06T11:00:00Z","v":5287,"vw":31.850108},{"c":31.88,"h":31.88,"l":31.79,"n":23,"o":31.83,"t":"2026-10-06T11:15:00Z","v":1928,"vw":31.826438},{"c":31.78,"h":31.8594,"l":31.78,"n":3,"o":31.8594,"t":"2026-10-06T11:30:00Z","v":401,"vw":31.8197},{"c":31.82,"h":31.8658,"l":31.81,"n":8,"o":31.8658,"t":"2026-10-06T11:45:00Z","v":10019,"vw":31.815274},{"c":31.8,"h":31.82,"l":31.8,"n":11,"o":31.82,"t":"2026-10-06T12:00:00Z","v":760,"vw":31.802857},{"c":31.805,"h":31.805,"l":31.79,"n":3,"o":31.79,"t":"2026-10-06T12:15:00Z","v":3510,"vw":31.791283},{"c":31.76,"h":31.83,"l":31.76,"n":16,"o":31.7601,"t":"2026-10-06T12:30:00Z","v":3360,"vw":31.762339},{"c":31.85,"h":31.85,"l":31.81,"n":13,"o":31.84,"t":"2026-10-06T12:45:00Z","v":5544,"vw":31.83618},{"c":31.843,"h":31.843,"l":31.843,"n":1,"o":31.843,"t":"2026-10-06T13:00:00Z","v":300,"vw":31.843},{"c":31.8,"h":31.84,"l":31.72,"n":35,"o":31.84,"t":"2026-10-06T13:15:00Z","v":2351,"vw":31.773529},{"c":31.76,"h":31.96,"l":31.695,"n":3730,"o":31.85,"t":"2026-10-06T13:30:00Z","v":687657,"vw":31.789383},{"c":31.93,"h":31.95,"l":31.73,"n":4486,"o":31.76,"t":"2026-10-06T13:45:00Z","v":447467,"vw":31.865166},{"c":31.99,"h":32.1,"l":31.915,"n":3944,"o":31.94,"t":"2026-10-06T14:00:00Z","v":401963,"vw":32.009047},{"c":32.05,"h":32.0651,"l":31.935,"n":3168,"o":31.9845,"t":"2026-10-06T14:15:00Z","v":226170,"vw":32.007983},{"c":31.99,"h":32.09,"l":31.955,"n":2662,"o":32.045,"t":"2026-10-06T14:30:00Z","v":284831,"vw":32.011231},{"c":32.085,"h":32.085,"l":31.955,"n":2268,"o":31.98,"t":"2026-10-06T14:45:00Z","v":159458,"vw":32.010827},{"c":32.225,"h":32.27,"l":32.085,"n":5098,"o":32.085,"t":"2026-10-06T15:00:00Z","v":479550,"vw":32.200717},{"c":32.22,"h":32.29,"l":32.175,"n":3341,"o":32.22,"t":"2026-10-06T15:15:00Z","v":301969,"vw":32.238802},{"c":32.005,"h":32.215,"l":31.99,"n":3418,"o":32.215,"t":"2026-10-06T15:30:00Z","v":395286,"vw":32.121401},{"c":32.175,"h":32.185,"l":31.97,"n":2234,"o":32.005,"t":"2026-10-06T15:45:00Z","v":179238,"vw":32.055438},{"c":32.245,"h":32.245,"l":32.115,"n":2504,"o":32.175,"t":"2026-10-06T16:00:00Z","v":256202,"vw":32.170443},{"c":32.275,"h":32.28,"l":32.2,"n":2307,"o":32.25,"t":"2026-10-06T16:15:00Z","v":200964,"vw":32.229804},{"c":32.3,"h":32.355,"l":32.24,"n":2101,"o":32.275,"t":"2026-10-06T16:30:00Z","v":170968,"vw":32.298974},{"c":32.155,"h":32.305,"l":32.1,"n":2603,"o":32.305,"t":"2026-10-06T16:45:00Z","v":250384,"vw":32.205812},{"c":32.075,"h":32.16,"l":32.075,"n":2059,"o":32.15,"t":"2026-10-06T17:00:00Z","v":193826,"vw":32.119897},{"c":32.055,"h":32.115,"l":32.015,"n":2044,"o":32.075,"t":"2026-10-06T17:15:00Z","v":174524,"vw":32.067108},{"c":32.095,"h":32.105,"l":32.02,"n":2083,"o":32.055,"t":"2026-10-06T17:30:00Z","v":189395,"vw":32.056794},{"c":32.145,"h":32.2,"l":32.095,"n":2092,"o":32.095,"t":"2026-10-06T17:45:00Z","v":156483,"vw":32.164852},{"c":32.135,"h":32.2,"l":32.13,"n":2045,"o":32.15,"t":"2026-10-06T18:00:00Z","v":157123,"vw":32.162975},{"c":32.11,"h":32.14,"l":32.05,"n":2143,"o":32.135,"t":"2026-10-06T18:15:00Z","v":213167,"vw":32.092305},{"c":32.105,"h":32.175,"l":32.065,"n":2305,"o":32.11,"t":"2026-10-06T18:30:00Z","v":289437,"vw":32.118166},{"c":32.16,"h":32.2,"l":32.06,"n":2948,"o":32.105,"t":"2026-10-06T18:45:00Z","v":300148,"vw":32.133275},{"c":32.24,"h":32.24,"l":32.16,"n":2475,"o":32.16,"t":"2026-10-06T19:00:00Z","v":224567,"vw":32.196275},{"c":32.22,"h":32.33,"l":32.21,"n":3792,"o":32.235,"t":"2026-10-06T19:15:00Z","v":363013,"vw":32.274029},{"c":32.12,"h":32.265,"l":32.1,"n":4679,"o":32.225,"t":"2026-10-06T19:30:00Z","v":449271,"vw":32.214454},{"c":32.19,"h":32.25,"l":32.02,"n":11689,"o":32.11,"t":"2026-10-06T19:45:00Z","v":1394021,"vw":32.135139},{"c":32.25,"h":32.25,"l":32.18,"n":66,"o":32.18,"t":"2026-10-06T20:00:00Z","v":1829854,"vw":32.18001},{"c":32.18,"h":32.27,"l":32.18,"n":6,"o":32.27,"t":"2026-10-06T20:30:00Z","v":18503,"vw":32.183235},{"c":32.2445,"h":32.26,"l":32.2445,"n":3,"o":32.26,"t":"2026-10-06T20:45:00Z","v":750,"vw":32.253967},{"c":32.22,"h":32.22,"l":32.22,"n":3,"o":32.22,"t":"2026-10-06T21:15:00Z","v":501,"vw":32.22},{"c":32.23,"h":32.24,"l":32.23,"n":3,"o":32.24,"t":"2026-10-06T21:45:00Z","v":518,"vw":32.233514},{"c":32.2291,"h":32.2291,"l":32.2291,"n":1,"o":32.2291,"t":"2026-10-06T23:00:00Z","v":200,"vw":32.2291},{"c":32.229,"h":32.2293,"l":32.229,"n":3,"o":32.2293,"t":"2026-10-06T23:45:00Z","v":410,"vw":32.229225},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-07T08:00:00Z","v":523,"vw":32.21},{"c":32.26,"h":32.26,"l":32.26,"n":3,"o":32.26,"t":"2026-10-07T08:15:00Z","v":508,"vw":32.26},{"c":32.25,"h":32.26,"l":32.25,"n":4,"o":32.26,"t":"2026-10-07T09:30:00Z","v":522,"vw":32.257843},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-07T10:00:00Z","v":151,"vw":32.31},{"c":32.32,"h":32.32,"l":32.31,"n":8,"o":32.31,"t":"2026-10-07T10:15:00Z","v":740,"vw":32.312411},{"c":32.35,"h":32.35,"l":32.24,"n":21,"o":32.24,"t":"2026-10-07T11:00:00Z","v":7043,"vw":32.335125},{"c":32.35,"h":32.4221,"l":32.35,"n":6,"o":32.4221,"t":"2026-10-07T11:15:00Z","v":2500,"vw":32.3671},{"c":32.41,"h":32.41,"l":32.41,"n":6,"o":32.41,"t":"2026-10-07T12:00:00Z","v":222,"vw":32.41},{"c":32.375,"h":32.39,"l":32.35,"n":17,"o":32.39,"t":"2026-10-07T12:15:00Z","v":2184,"vw":32.371232},{"c":32.42,"h":32.42,"l":32.3517,"n":30,"o":32.37,"t":"2026-10-07T12:30:00Z","v":32786,"vw":32.361077},{"c":32.37,"h":32.42,"l":32.35,"n":17,"o":32.37,"t":"2026-10-07T12:45:00Z","v":2315,"vw":32.376098},{"c":32.34,"h":32.39,"l":32.32,"n":32,"o":32.35,"t":"2026-10-07T13:15:00Z","v":1788,"vw":32.367914},{"c":32.425,"h":32.48,"l":32.17,"n":4375,"o":32.38,"t":"2026-10-07T13:30:00Z","v":580638,"vw":32.335939},{"c":32.36,"h":32.61,"l":32.31,"n":4771,"o":32.43,"t":"2026-10-07T13:45:00Z","v":468032,"vw":32.502212},{"c":32.26,"h":32.475,"l":32.255,"n":3093,"o":32.36,"t":"2026-10-07T14:00:00Z","v":246375,"vw":32.40144},{"c":32.065,"h":32.325,"l":32.065,"n":3683,"o":32.255,"t":"2026-10-07T14:15:00Z","v":338841,"vw":32.180047},{"c":32.035,"h":32.225,"l":32.005,"n":3432,"o":32.065,"t":"2026-10-07T14:30:00Z","v":342382,"vw":32.12913},{"c":32.075,"h":32.12,"l":31.9737,"n":2702,"o":32.03,"t":"2026-10-07T14:45:00Z","v":255729,"vw":32.038887},{"c":32.08,"h":32.165,"l":32.04,"n":2170,"o":32.075,"t":"2026-10-07T15:00:00Z","v":184922,"vw":32.091222},{"c":32.005,"h":32.08,"l":31.955,"n":2516,"o":32.075,"t":"2026-10-07T15:15:00Z","v":226706,"vw":31.988066},{"c":31.975,"h":32.03,"l":31.97,"n":2348,"o":32,"t":"2026-10-07T15:30:00Z","v":253253,"vw":32.003875},{"c":32.035,"h":32.06,"l":31.975,"n":1885,"o":31.975,"t":"2026-10-07T15:45:00Z","v":183655,"vw":32.01774},{"c":31.965,"h":32.03,"l":31.965,"n":1767,"o":32.03,"t":"2026-10-07T16:00:00Z","v":129026,"vw":31.995386},{"c":32.015,"h":32.015,"l":31.94,"n":1824,"o":31.965,"t":"2026-10-07T16:15:00Z","v":183705,"vw":31.972698},{"c":32,"h":32.02,"l":31.975,"n":1344,"o":32.015,"t":"2026-10-07T16:30:00Z","v":144083,"vw":31.999232},{"c":31.945,"h":32.005,"l":31.93,"n":1633,"o":31.995,"t":"2026-10-07T16:45:00Z","v":172558,"vw":31.965606},{"c":31.945,"h":31.99,"l":31.87,"n":2421,"o":31.94,"t":"2026-10-07T17:00:00Z","v":281650,"vw":31.935613},{"c":31.93,"h":31.955,"l":31.874,"n":1684,"o":31.95,"t":"2026-10-07T17:15:00Z","v":181993,"vw":31.914477},{"c":31.865,"h":31.935,"l":31.845,"n":1915,"o":31.925,"t":"2026-10-07T17:30:00Z","v":199464,"vw":31.875438},{"c":31.855,"h":31.895,"l":31.845,"n":1737,"o":31.865,"t":"2026-10-07T17:45:00Z","v":154022,"vw":31.871832},{"c":31.825,"h":31.945,"l":31.81,"n":2096,"o":31.855,"t":"2026-10-07T18:00:00Z","v":192786,"vw":31.869987},{"c":31.85,"h":31.895,"l":31.82,"n":1981,"o":31.825,"t":"2026-10-07T18:15:00Z","v":187372,"vw":31.84711},{"c":31.905,"h":31.92,"l":31.84,"n":2011,"o":31.85,"t":"2026-10-07T18:30:00Z","v":144351,"vw":31.868753},{"c":31.875,"h":31.93,"l":31.86,"n":2762,"o":31.905,"t":"2026-10-07T18:45:00Z","v":262227,"vw":31.905486},{"c":31.945,"h":31.98,"l":31.865,"n":2556,"o":31.875,"t":"2026-10-07T19:00:00Z","v":253517,"vw":31.918683},{"c":31.895,"h":31.99,"l":31.885,"n":3080,"o":31.9477,"t":"2026-10-07T19:15:00Z","v":266380,"vw":31.951252},{"c":31.905,"h":31.98,"l":31.865,"n":4314,"o":31.895,"t":"2026-10-07T19:30:00Z","v":372872,"vw":31.913976},{"c":31.77,"h":31.915,"l":31.73,"n":9254,"o":31.91,"t":"2026-10-07T19:45:00Z","v":1080570,"vw":31.818297},{"c":31.7999,"h":31.96,"l":31.77,"n":101,"o":31.77,"t":"2026-10-07T20:00:00Z","v":2561183,"vw":31.770274},{"c":31.83,"h":31.84,"l":31.8,"n":45,"o":31.8,"t":"2026-10-07T20:15:00Z","v":3370,"vw":31.827659},{"c":31.77,"h":31.86,"l":31.77,"n":3,"o":31.8362,"t":"2026-10-07T20:30:00Z","v":3845,"vw":31.78446},{"c":31.8623,"h":31.87,"l":31.85,"n":11,"o":31.8623,"t":"2026-10-07T20:45:00Z","v":1785,"vw":31.863229},{"c":31.9,"h":31.9,"l":31.8623,"n":9,"o":31.87,"t":"2026-10-07T21:00:00Z","v":1896,"vw":31.88582},{"c":31.8845,"h":31.8845,"l":31.8845,"n":1,"o":31.8845,"t":"2026-10-07T21:15:00Z","v":100,"vw":31.8845},{"c":31.86,"h":31.8845,"l":31.86,"n":12,"o":31.8845,"t":"2026-10-07T21:45:00Z","v":582,"vw":31.86957},{"c":31.8077,"h":31.85,"l":31.8077,"n":40,"o":31.85,"t":"2026-10-07T22:00:00Z","v":4437,"vw":31.82614},{"c":31.8944,"h":31.8944,"l":31.8944,"n":1,"o":31.8944,"t":"2026-10-07T22:15:00Z","v":100,"vw":31.8944},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-07T22:30:00Z","v":550,"vw":31.86},{"c":31.8797,"h":31.8797,"l":31.8797,"n":3,"o":31.8797,"t":"2026-10-07T22:45:00Z","v":1010,"vw":31.8797},{"c":31.8736,"h":31.8751,"l":31.8736,"n":2,"o":31.8751,"t":"2026-10-07T23:15:00Z","v":250,"vw":31.8742},{"c":31.82,"h":31.82,"l":31.8077,"n":2,"o":31.8077,"t":"2026-10-07T23:30:00Z","v":3100,"vw":31.808097},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-07T23:45:00Z","v":100,"vw":31.88},{"c":31.81,"h":31.89,"l":31.79,"n":22,"o":31.82,"t":"2026-10-08T08:00:00Z","v":1673,"vw":31.83365},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-08T09:15:00Z","v":151,"vw":31.87},{"c":31.8,"h":31.8,"l":31.8,"n":6,"o":31.8,"t":"2026-10-08T09:45:00Z","v":457,"vw":31.8},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-08T10:30:00Z","v":100,"vw":31.85},{"c":31.87,"h":31.87,"l":31.8,"n":12,"o":31.8,"t":"2026-10-08T11:00:00Z","v":1343,"vw":31.818584},{"c":31.85,"h":31.9,"l":31.85,"n":3,"o":31.9,"t":"2026-10-08T11:30:00Z","v":3254,"vw":31.89137},{"c":31.914,"h":31.914,"l":31.914,"n":1,"o":31.914,"t":"2026-10-08T11:45:00Z","v":300,"vw":31.914},{"c":31.89,"h":31.93,"l":31.89,"n":7,"o":31.93,"t":"2026-10-08T12:00:00Z","v":4168,"vw":31.925117},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-08T12:15:00Z","v":800,"vw":31.95},{"c":31.95,"h":31.95,"l":31.95,"n":15,"o":31.95,"t":"2026-10-08T12:30:00Z","v":952,"vw":31.95},{"c":31.9,"h":31.98,"l":31.89,"n":39,"o":31.938,"t":"2026-10-08T12:45:00Z","v":15297,"vw":31.917112},{"c":31.8,"h":31.91,"l":31.8,"n":39,"o":31.91,"t":"2026-10-08T13:15:00Z","v":7855,"vw":31.865762},{"c":32.01,"h":32.0463,"l":31.73,"n":2335,"o":31.845,"t":"2026-10-08T13:30:00Z","v":326705,"vw":31.88534},{"c":31.96,"h":32.07,"l":31.93,"n":2237,"o":32,"t":"2026-10-08T13:45:00Z","v":164706,"vw":31.98742},{"c":31.85,"h":31.995,"l":31.805,"n":3546,"o":31.9527,"t":"2026-10-08T14:00:00Z","v":370595,"vw":31.902189},{"c":31.905,"h":31.95,"l":31.785,"n":3506,"o":31.865,"t":"2026-10-08T14:15:00Z","v":708773,"vw":31.85771},{"c":31.89,"h":31.965,"l":31.875,"n":2304,"o":31.9,"t":"2026-10-08T14:30:00Z","v":158760,"vw":31.920498},{"c":31.91,"h":31.96,"l":31.83,"n":3654,"o":31.885,"t":"2026-10-08T14:45:00Z","v":1072923,"vw":31.861966},{"c":31.92,"h":31.99,"l":31.895,"n":2571,"o":31.915,"t":"2026-10-08T15:00:00Z","v":190038,"vw":31.943535},{"c":31.91,"h":31.975,"l":31.905,"n":2376,"o":31.915,"t":"2026-10-08T15:15:00Z","v":406160,"vw":31.917457},{"c":31.955,"h":31.97,"l":31.9,"n":3106,"o":31.915,"t":"2026-10-08T15:30:00Z","v":560101,"vw":31.935577},{"c":31.9609,"h":31.98,"l":31.94,"n":2051,"o":31.955,"t":"2026-10-08T15:45:00Z","v":197595,"vw":31.958488},{"c":31.97,"h":31.98,"l":31.945,"n":1940,"o":31.965,"t":"2026-10-08T16:00:00Z","v":127183,"vw":31.965152},{"c":31.955,"h":32.085,"l":31.95,"n":2773,"o":31.96,"t":"2026-10-08T16:15:00Z","v":226250,"vw":32.003091},{"c":32.02,"h":32.035,"l":31.945,"n":1740,"o":31.96,"t":"2026-10-08T16:30:00Z","v":165375,"vw":31.969663},{"c":32.33,"h":32.415,"l":32.015,"n":3810,"o":32.03,"t":"2026-10-08T16:45:00Z","v":330918,"vw":32.287947},{"c":32.325,"h":32.39,"l":32.295,"n":3245,"o":32.325,"t":"2026-10-08T17:00:00Z","v":313881,"vw":32.342709},{"c":32.405,"h":32.445,"l":32.315,"n":2311,"o":32.325,"t":"2026-10-08T17:15:00Z","v":197247,"vw":32.383296},{"c":32.48,"h":32.51,"l":32.34,"n":2505,"o":32.405,"t":"2026-10-08T17:30:00Z","v":199931,"vw":32.41918},{"c":32.505,"h":32.52,"l":32.435,"n":2562,"o":32.485,"t":"2026-10-08T17:45:00Z","v":284214,"vw":32.47088},{"c":32.47,"h":32.5989,"l":32.465,"n":4439,"o":32.51,"t":"2026-10-08T18:00:00Z","v":1120456,"vw":32.537782},{"c":32.38,"h":32.49,"l":32.365,"n":4290,"o":32.475,"t":"2026-10-08T18:15:00Z","v":1043569,"vw":32.431584},{"c":32.375,"h":32.42,"l":32.32,"n":2395,"o":32.375,"t":"2026-10-08T18:30:00Z","v":199233,"vw":32.381605},{"c":32.375,"h":32.455,"l":32.36,"n":2925,"o":32.375,"t":"2026-10-08T18:45:00Z","v":429537,"vw":32.414591},{"c":32.5,"h":32.52,"l":32.3701,"n":2611,"o":32.375,"t":"2026-10-08T19:00:00Z","v":185750,"vw":32.462066},{"c":32.515,"h":32.54,"l":32.47,"n":3196,"o":32.495,"t":"2026-10-08T19:15:00Z","v":342513,"vw":32.50729},{"c":32.565,"h":32.65,"l":32.515,"n":4017,"o":32.515,"t":"2026-10-08T19:30:00Z","v":382166,"vw":32.594592},{"c":32.605,"h":32.7,"l":32.56,"n":11193,"o":32.5601,"t":"2026-10-08T19:45:00Z","v":1223920,"vw":32.64184},{"c":32.5576,"h":32.605,"l":32.5501,"n":83,"o":32.605,"t":"2026-10-08T20:00:00Z","v":5493680,"vw":32.590002},{"c":32.59,"h":32.59,"l":32.5537,"n":7,"o":32.5537,"t":"2026-10-08T20:15:00Z","v":733,"vw":32.583784},{"c":32.59,"h":32.719,"l":32.59,"n":6,"o":32.719,"t":"2026-10-08T20:30:00Z","v":19316,"vw":32.593198},{"c":32.61,"h":32.7,"l":32.61,"n":18,"o":32.64,"t":"2026-10-08T20:45:00Z","v":52783,"vw":32.64703},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-08T21:00:00Z","v":200,"vw":32.6},{"c":32.61,"h":32.64,"l":32.61,"n":4,"o":32.64,"t":"2026-10-08T21:30:00Z","v":1200,"vw":32.62749},{"c":32.7077,"h":32.7077,"l":32.7077,"n":1,"o":32.7077,"t":"2026-10-08T21:45:00Z","v":100,"vw":32.7077},{"c":32.69,"h":32.7,"l":32.64,"n":10,"o":32.64,"t":"2026-10-08T22:00:00Z","v":1221,"vw":32.669016},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-08T22:15:00Z","v":501,"vw":32.61},{"c":32.62,"h":32.62,"l":32.62,"n":4,"o":32.62,"t":"2026-10-08T22:30:00Z","v":396,"vw":32.62},{"c":32.65,"h":32.7093,"l":32.65,"n":2,"o":32.7093,"t":"2026-10-08T23:15:00Z","v":201,"vw":32.679798},{"c":32.7094,"h":32.7094,"l":32.7094,"n":3,"o":32.7094,"t":"2026-10-08T23:30:00Z","v":225,"vw":32.7094},{"c":32.64,"h":32.69,"l":32.64,"n":6,"o":32.67,"t":"2026-10-08T23:45:00Z","v":545,"vw":32.658182},{"c":32.62,"h":32.7,"l":32.62,"n":31,"o":32.68,"t":"2026-10-09T08:00:00Z","v":1742,"vw":32.664573},{"c":32.31,"h":32.51,"l":32.31,"n":30,"o":32.51,"t":"2026-10-09T08:15:00Z","v":3339,"vw":32.390078},{"c":32.32,"h":32.32,"l":32.31,"n":4,"o":32.31,"t":"2026-10-09T08:30:00Z","v":303,"vw":32.315},{"c":32.32,"h":32.32,"l":32.32,"n":11,"o":32.32,"t":"2026-10-09T08:45:00Z","v":860,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":129,"o":32.32,"t":"2026-10-09T09:00:00Z","v":11698,"vw":32.32},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-09T09:15:00Z","v":128,"vw":32.45},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-09T10:00:00Z","v":305,"vw":32.35},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-09T10:15:00Z","v":154,"vw":32.43},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-09T10:45:00Z","v":200,"vw":32.4},{"c":32.415,"h":32.4391,"l":32.4,"n":17,"o":32.4391,"t":"2026-10-09T11:00:00Z","v":4459,"vw":32.42261},{"c":32.41,"h":32.41,"l":32.4,"n":9,"o":32.4,"t":"2026-10-09T11:15:00Z","v":1611,"vw":32.404839},{"c":32.43,"h":32.43,"l":32.415,"n":9,"o":32.415,"t":"2026-10-09T11:30:00Z","v":2060,"vw":32.425609},{"c":32.43,"h":32.43,"l":32.35,"n":15,"o":32.42,"t":"2026-10-09T11:45:00Z","v":9394,"vw":32.418908},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-09T12:30:00Z","v":207,"vw":32.44},{"c":32.395,"h":32.44,"l":32.35,"n":18,"o":32.43,"t":"2026-10-09T12:45:00Z","v":6830,"vw":32.410028},{"c":32.355,"h":32.44,"l":32.35,"n":8,"o":32.395,"t":"2026-10-09T13:00:00Z","v":1222,"vw":32.375619},{"c":32.39,"h":32.39,"l":32.375,"n":2,"o":32.375,"t":"2026-10-09T13:15:00Z","v":200,"vw":32.3825},{"c":32.375,"h":32.5,"l":32.2,"n":2781,"o":32.375,"t":"2026-10-09T13:30:00Z","v":341605,"vw":32.380573},{"c":32.15,"h":32.39,"l":32.05,"n":2777,"o":32.39,"t":"2026-10-09T13:45:00Z","v":373054,"vw":32.181755},{"c":32.075,"h":32.125,"l":31.93,"n":2639,"o":32.09,"t":"2026-10-09T14:00:00Z","v":293918,"vw":32.039823},{"c":32.045,"h":32.1,"l":31.985,"n":2132,"o":32.07,"t":"2026-10-09T14:15:00Z","v":150298,"vw":32.052334},{"c":32.095,"h":32.125,"l":31.95,"n":2657,"o":32.045,"t":"2026-10-09T14:30:00Z","v":295827,"vw":32.041601},{"c":32.005,"h":32.16,"l":31.965,"n":2190,"o":32.095,"t":"2026-10-09T14:45:00Z","v":174132,"vw":32.057433},{"c":32.055,"h":32.055,"l":31.935,"n":2197,"o":32.005,"t":"2026-10-09T15:00:00Z","v":164923,"vw":31.987777},{"c":32.06,"h":32.155,"l":32.06,"n":2048,"o":32.06,"t":"2026-10-09T15:15:00Z","v":191847,"vw":32.100367},{"c":32.04,"h":32.09,"l":32,"n":2462,"o":32.07,"t":"2026-10-09T15:30:00Z","v":199845,"vw":32.046192},{"c":32.13,"h":32.13,"l":32.015,"n":1921,"o":32.035,"t":"2026-10-09T15:45:00Z","v":152290,"vw":32.054167},{"c":32.085,"h":32.145,"l":32.021,"n":1931,"o":32.125,"t":"2026-10-09T16:00:00Z","v":189016,"vw":32.079736},{"c":32.055,"h":32.1175,"l":32.02,"n":1775,"o":32.09,"t":"2026-10-09T16:15:00Z","v":146828,"vw":32.055333},{"c":32.11,"h":32.125,"l":32.045,"n":1896,"o":32.055,"t":"2026-10-09T16:30:00Z","v":173252,"vw":32.093714},{"c":32.105,"h":32.14,"l":32.07,"n":2268,"o":32.11,"t":"2026-10-09T16:45:00Z","v":234168,"vw":32.106947},{"c":31.975,"h":32.12,"l":31.96,"n":2886,"o":32.1,"t":"2026-10-09T17:00:00Z","v":305053,"vw":32.037615},{"c":32.01,"h":32.025,"l":31.965,"n":1843,"o":31.975,"t":"2026-10-09T17:15:00Z","v":161508,"vw":31.990162},{"c":31.99,"h":32.04,"l":31.9396,"n":2233,"o":31.995,"t":"2026-10-09T17:30:00Z","v":212699,"vw":31.974101},{"c":32.025,"h":32.0351,"l":31.9848,"n":1853,"o":31.9896,"t":"2026-10-09T17:45:00Z","v":159061,"vw":32.006045},{"c":32.065,"h":32.095,"l":32.025,"n":1921,"o":32.025,"t":"2026-10-09T18:00:00Z","v":153652,"vw":32.056961},{"c":32.07,"h":32.1,"l":32.04,"n":1649,"o":32.065,"t":"2026-10-09T18:15:00Z","v":115309,"vw":32.068009},{"c":32.085,"h":32.14,"l":32.07,"n":1849,"o":32.075,"t":"2026-10-09T18:30:00Z","v":143791,"vw":32.107166},{"c":32.185,"h":32.185,"l":32.081,"n":2068,"o":32.085,"t":"2026-10-09T18:45:00Z","v":192971,"vw":32.137969},{"c":32.305,"h":32.31,"l":32.185,"n":2442,"o":32.19,"t":"2026-10-09T19:00:00Z","v":220150,"vw":32.232646},{"c":32.2699,"h":32.33,"l":32.26,"n":3316,"o":32.305,"t":"2026-10-09T19:15:00Z","v":297242,"vw":32.298378},{"c":32.275,"h":32.32,"l":32.205,"n":4020,"o":32.265,"t":"2026-10-09T19:30:00Z","v":357055,"vw":32.256261},{"c":32.29,"h":32.305,"l":32.1625,"n":9215,"o":32.275,"t":"2026-10-09T19:45:00Z","v":993848,"vw":32.254201},{"c":32.3245,"h":32.3499,"l":32.29,"n":95,"o":32.29,"t":"2026-10-09T20:00:00Z","v":1129616,"vw":32.290943},{"c":32.3,"h":32.3296,"l":32.3,"n":32,"o":32.3,"t":"2026-10-09T20:15:00Z","v":7753,"vw":32.300402},{"c":32.36,"h":32.36,"l":32.31,"n":20,"o":32.31,"t":"2026-10-09T20:30:00Z","v":6019,"vw":32.344993},{"c":32.33,"h":32.3301,"l":32.33,"n":8,"o":32.33,"t":"2026-10-09T21:00:00Z","v":2368,"vw":32.330023},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-09T21:15:00Z","v":310,"vw":32.34},{"c":32.3868,"h":32.3868,"l":32.36,"n":2,"o":32.36,"t":"2026-10-09T21:30:00Z","v":527,"vw":32.366458},{"c":32.37,"h":32.37,"l":32.33,"n":2,"o":32.33,"t":"2026-10-09T22:00:00Z","v":645,"vw":32.353256},{"c":32.3562,"h":32.36,"l":32.3562,"n":2,"o":32.36,"t":"2026-10-09T22:45:00Z","v":600,"vw":32.359367},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-09T23:00:00Z","v":191,"vw":32.36},{"c":32.31,"h":32.31,"l":32.29,"n":2,"o":32.29,"t":"2026-10-09T23:45:00Z","v":4000,"vw":32.295},{"c":32.38,"h":32.44,"l":32.38,"n":7,"o":32.39,"t":"2026-10-12T08:00:00Z","v":750,"vw":32.395326},{"c":32.5347,"h":32.5347,"l":32.5347,"n":1,"o":32.5347,"t":"2026-10-12T08:30:00Z","v":175,"vw":32.5347},{"c":32.39,"h":32.39,"l":32.39,"n":3,"o":32.39,"t":"2026-10-12T09:30:00Z","v":401,"vw":32.39},{"c":32.42,"h":32.42,"l":32.39,"n":3,"o":32.39,"t":"2026-10-12T11:00:00Z","v":214,"vw":32.405},{"c":32.4,"h":32.45,"l":32.4,"n":12,"o":32.45,"t":"2026-10-12T11:15:00Z","v":3145,"vw":32.406614},{"c":32.5,"h":32.5,"l":32.45,"n":21,"o":32.45,"t":"2026-10-12T11:30:00Z","v":12109,"vw":32.487943},{"c":32.3735,"h":32.3735,"l":32.3735,"n":1,"o":32.3735,"t":"2026-10-12T11:45:00Z","v":300,"vw":32.3735},{"c":32.49,"h":32.55,"l":32.45,"n":14,"o":32.45,"t":"2026-10-12T12:15:00Z","v":2388,"vw":32.519513},{"c":32.42,"h":32.42,"l":32.41,"n":3,"o":32.41,"t":"2026-10-12T12:45:00Z","v":416,"vw":32.412548},{"c":32.39,"h":32.5,"l":32.39,"n":11,"o":32.5,"t":"2026-10-12T13:00:00Z","v":2317,"vw":32.440125},{"c":32.37,"h":32.37,"l":32.37,"n":5,"o":32.37,"t":"2026-10-12T13:15:00Z","v":500,"vw":32.37},{"c":32.33,"h":32.56,"l":32.25,"n":2601,"o":32.35,"t":"2026-10-12T13:30:00Z","v":330644,"vw":32.383049},{"c":32.41,"h":32.4573,"l":32.305,"n":2703,"o":32.32,"t":"2026-10-12T13:45:00Z","v":263717,"vw":32.388995},{"c":32.555,"h":32.67,"l":32.345,"n":2702,"o":32.415,"t":"2026-10-12T14:00:00Z","v":263224,"vw":32.52535},{"c":32.27,"h":32.56,"l":32.27,"n":2915,"o":32.56,"t":"2026-10-12T14:15:00Z","v":257410,"vw":32.380014},{"c":32.355,"h":32.385,"l":32.265,"n":2417,"o":32.265,"t":"2026-10-12T14:30:00Z","v":241170,"vw":32.337069},{"c":32.35,"h":32.45,"l":32.3247,"n":2032,"o":32.355,"t":"2026-10-12T14:45:00Z","v":156750,"vw":32.388938},{"c":32.43,"h":32.435,"l":32.325,"n":1926,"o":32.35,"t":"2026-10-12T15:00:00Z","v":136454,"vw":32.372878},{"c":32.355,"h":32.4475,"l":32.335,"n":1993,"o":32.4265,"t":"2026-10-12T15:15:00Z","v":196382,"vw":32.386225},{"c":32.38,"h":32.42,"l":32.35,"n":1838,"o":32.355,"t":"2026-10-12T15:30:00Z","v":152896,"vw":32.39614},{"c":32.435,"h":32.435,"l":32.38,"n":1921,"o":32.385,"t":"2026-10-12T15:45:00Z","v":180341,"vw":32.403877},{"c":32.43,"h":32.465,"l":32.42,"n":1652,"o":32.43,"t":"2026-10-12T16:00:00Z","v":147928,"vw":32.446086},{"c":32.425,"h":32.4853,"l":32.4211,"n":1535,"o":32.435,"t":"2026-10-12T16:15:00Z","v":128374,"vw":32.451681},{"c":32.435,"h":32.45,"l":32.415,"n":1543,"o":32.42,"t":"2026-10-12T16:30:00Z","v":135460,"vw":32.432481},{"c":32.475,"h":32.49,"l":32.435,"n":1519,"o":32.435,"t":"2026-10-12T16:45:00Z","v":160998,"vw":32.463759},{"c":32.5083,"h":32.53,"l":32.475,"n":1349,"o":32.475,"t":"2026-10-12T17:00:00Z","v":125867,"vw":32.510251},{"c":32.51,"h":32.525,"l":32.475,"n":2115,"o":32.51,"t":"2026-10-12T17:15:00Z","v":249597,"vw":32.497917},{"c":32.52,"h":32.54,"l":32.475,"n":1822,"o":32.5102,"t":"2026-10-12T17:30:00Z","v":194186,"vw":32.50895},{"c":32.58,"h":32.585,"l":32.5212,"n":1822,"o":32.525,"t":"2026-10-12T17:45:00Z","v":175410,"vw":32.562502},{"c":32.575,"h":32.62,"l":32.57,"n":1957,"o":32.58,"t":"2026-10-12T18:00:00Z","v":180901,"vw":32.592611},{"c":32.57,"h":32.64,"l":32.555,"n":2014,"o":32.575,"t":"2026-10-12T18:15:00Z","v":176557,"vw":32.589865},{"c":32.555,"h":32.585,"l":32.515,"n":2213,"o":32.57,"t":"2026-10-12T18:30:00Z","v":267890,"vw":32.555672},{"c":32.605,"h":32.62,"l":32.55,"n":1840,"o":32.555,"t":"2026-10-12T18:45:00Z","v":184599,"vw":32.592373},{"c":32.695,"h":32.7,"l":32.595,"n":2291,"o":32.61,"t":"2026-10-12T19:00:00Z","v":222550,"vw":32.630072},{"c":32.705,"h":32.72,"l":32.664,"n":2969,"o":32.695,"t":"2026-10-12T19:15:00Z","v":303856,"vw":32.686333},{"c":32.675,"h":32.75,"l":32.67,"n":3720,"o":32.705,"t":"2026-10-12T19:30:00Z","v":443336,"vw":32.713829},{"c":32.685,"h":32.71,"l":32.56,"n":9055,"o":32.675,"t":"2026-10-12T19:45:00Z","v":1186050,"vw":32.63768},{"c":32.7216,"h":32.73,"l":32.68,"n":163,"o":32.69,"t":"2026-10-12T20:00:00Z","v":1310776,"vw":32.700021},{"c":32.6639,"h":32.71,"l":32.6639,"n":14,"o":32.71,"t":"2026-10-12T20:15:00Z","v":5365,"vw":32.69214},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-12T20:30:00Z","v":14862,"vw":32.7},{"c":32.7,"h":32.74,"l":32.7,"n":3,"o":32.74,"t":"2026-10-12T20:45:00Z","v":4251,"vw":32.737647},{"c":32.7338,"h":32.7338,"l":32.72,"n":10,"o":32.73,"t":"2026-10-12T21:00:00Z","v":3424,"vw":32.732648},{"c":32.74,"h":32.74,"l":32.72,"n":4,"o":32.72,"t":"2026-10-12T21:30:00Z","v":5250,"vw":32.739084},{"c":32.7401,"h":32.7401,"l":32.74,"n":6,"o":32.74,"t":"2026-10-12T21:45:00Z","v":1241,"vw":32.740038},{"c":32.71,"h":32.75,"l":32.71,"n":23,"o":32.75,"t":"2026-10-12T22:00:00Z","v":4880,"vw":32.726573},{"c":32.7,"h":32.746,"l":32.7,"n":2,"o":32.746,"t":"2026-10-12T22:30:00Z","v":400,"vw":32.723},{"c":32.7008,"h":32.7423,"l":32.7008,"n":6,"o":32.73,"t":"2026-10-12T22:45:00Z","v":351,"vw":32.724367},{"c":32.7003,"h":32.7003,"l":32.7003,"n":1,"o":32.7003,"t":"2026-10-12T23:30:00Z","v":300,"vw":32.7003},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-12T23:45:00Z","v":200,"vw":32.74},{"c":32.28,"h":32.4244,"l":32.21,"n":62,"o":32.29,"t":"2026-10-13T08:00:00Z","v":4401,"vw":32.278186},{"c":32.29,"h":32.305,"l":32.29,"n":3,"o":32.305,"t":"2026-10-13T08:30:00Z","v":300,"vw":32.3},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-13T09:00:00Z","v":149,"vw":32.27},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-13T09:15:00Z","v":402,"vw":32.36},{"c":32.3861,"h":32.3861,"l":32.3861,"n":2,"o":32.3861,"t":"2026-10-13T09:30:00Z","v":410,"vw":32.3861},{"c":32.33,"h":32.4,"l":32.33,"n":5,"o":32.4,"t":"2026-10-13T10:15:00Z","v":461,"vw":32.379827},{"c":32.44,"h":32.44,"l":32.43,"n":19,"o":32.43,"t":"2026-10-13T10:30:00Z","v":6269,"vw":32.439075},{"c":32.355,"h":32.43,"l":32.355,"n":8,"o":32.43,"t":"2026-10-13T10:45:00Z","v":676,"vw":32.401386},{"c":32.39,"h":32.4098,"l":32.31,"n":38,"o":32.4098,"t":"2026-10-13T11:00:00Z","v":6060,"vw":32.361094},{"c":32.38,"h":32.42,"l":32.38,"n":27,"o":32.39,"t":"2026-10-13T11:15:00Z","v":3643,"vw":32.398333},{"c":32.41,"h":32.43,"l":32.37,"n":49,"o":32.375,"t":"2026-10-13T11:30:00Z","v":4524,"vw":32.394246},{"c":32.38,"h":32.43,"l":32.3117,"n":8,"o":32.43,"t":"2026-10-13T11:45:00Z","v":1170,"vw":32.353438},{"c":32.38,"h":32.44,"l":32.36,"n":44,"o":32.395,"t":"2026-10-13T12:00:00Z","v":8939,"vw":32.406977},{"c":32.41,"h":32.44,"l":32.38,"n":12,"o":32.43,"t":"2026-10-13T12:15:00Z","v":2246,"vw":32.417957},{"c":32.46,"h":32.47,"l":32.45,"n":22,"o":32.45,"t":"2026-10-13T12:30:00Z","v":2747,"vw":32.45618},{"c":32.4664,"h":32.4664,"l":32.46,"n":3,"o":32.46,"t":"2026-10-13T12:45:00Z","v":750,"vw":32.464267},{"c":32.43,"h":32.46,"l":32.43,"n":15,"o":32.44,"t":"2026-10-13T13:00:00Z","v":2665,"vw":32.432611},{"c":32.35,"h":32.4551,"l":32.29,"n":96,"o":32.4551,"t":"2026-10-13T13:15:00Z","v":9842,"vw":32.344612},{"c":32.39,"h":32.67,"l":32.2552,"n":2312,"o":32.315,"t":"2026-10-13T13:30:00Z","v":529383,"vw":32.442031},{"c":32.21,"h":32.44,"l":32.18,"n":3028,"o":32.395,"t":"2026-10-13T13:45:00Z","v":302695,"vw":32.323433},{"c":31.955,"h":32.23,"l":31.91,"n":3417,"o":32.22,"t":"2026-10-13T14:00:00Z","v":370604,"vw":32.057036},{"c":32.045,"h":32.055,"l":31.935,"n":2293,"o":31.945,"t":"2026-10-13T14:15:00Z","v":194001,"vw":32.000285},{"c":32.05,"h":32.115,"l":32.035,"n":3752,"o":32.045,"t":"2026-10-13T14:30:00Z","v":281309,"vw":32.064059},{"c":31.89,"h":32.08,"l":31.825,"n":3889,"o":32.055,"t":"2026-10-13T14:45:00Z","v":358295,"vw":31.927498},{"c":31.87,"h":31.945,"l":31.855,"n":2533,"o":31.89,"t":"2026-10-13T15:00:00Z","v":195203,"vw":31.896083},{"c":31.92,"h":31.93,"l":31.85,"n":2078,"o":31.87,"t":"2026-10-13T15:15:00Z","v":159880,"vw":31.881859},{"c":31.865,"h":31.9586,"l":31.8545,"n":2100,"o":31.9109,"t":"2026-10-13T15:30:00Z","v":154000,"vw":31.918518},{"c":31.82,"h":31.92,"l":31.82,"n":1902,"o":31.8686,"t":"2026-10-13T15:45:00Z","v":166333,"vw":31.884274},{"c":31.93,"h":31.935,"l":31.815,"n":1834,"o":31.825,"t":"2026-10-13T16:00:00Z","v":135510,"vw":31.881421},{"c":31.935,"h":31.97,"l":31.92,"n":1641,"o":31.925,"t":"2026-10-13T16:15:00Z","v":114702,"vw":31.942941},{"c":31.995,"h":32.005,"l":31.925,"n":1704,"o":31.935,"t":"2026-10-13T16:30:00Z","v":138114,"vw":31.973829},{"c":31.995,"h":32,"l":31.9601,"n":1471,"o":31.995,"t":"2026-10-13T16:45:00Z","v":125148,"vw":31.983308},{"c":31.945,"h":32.04,"l":31.945,"n":1553,"o":32,"t":"2026-10-13T17:00:00Z","v":140326,"vw":31.989597},{"c":31.93,"h":31.96,"l":31.91,"n":2010,"o":31.95,"t":"2026-10-13T17:15:00Z","v":183674,"vw":31.930964},{"c":31.905,"h":31.94,"l":31.9,"n":1730,"o":31.925,"t":"2026-10-13T17:30:00Z","v":165079,"vw":31.91915},{"c":31.925,"h":31.945,"l":31.905,"n":1814,"o":31.91,"t":"2026-10-13T17:45:00Z","v":158407,"vw":31.919984},{"c":31.915,"h":31.975,"l":31.9,"n":1884,"o":31.925,"t":"2026-10-13T18:00:00Z","v":157991,"vw":31.936722},{"c":31.8282,"h":31.93,"l":31.79,"n":2121,"o":31.915,"t":"2026-10-13T18:15:00Z","v":202968,"vw":31.854465},{"c":31.84,"h":31.865,"l":31.805,"n":1853,"o":31.83,"t":"2026-10-13T18:30:00Z","v":127166,"vw":31.835447},{"c":31.9086,"h":31.91,"l":31.8426,"n":1737,"o":31.845,"t":"2026-10-13T18:45:00Z","v":133226,"vw":31.885056},{"c":31.995,"h":32.015,"l":31.91,"n":2381,"o":31.91,"t":"2026-10-13T19:00:00Z","v":181058,"vw":31.956148},{"c":32.045,"h":32.045,"l":31.95,"n":2539,"o":31.995,"t":"2026-10-13T19:15:00Z","v":204160,"vw":31.990831},{"c":31.87,"h":32.05,"l":31.86,"n":3882,"o":32.045,"t":"2026-10-13T19:30:00Z","v":406205,"vw":31.951584},{"c":31.845,"h":31.885,"l":31.825,"n":8183,"o":31.87,"t":"2026-10-13T19:45:00Z","v":1000774,"vw":31.844881},{"c":31.87,"h":31.87,"l":31.83,"n":119,"o":31.83,"t":"2026-10-13T20:00:00Z","v":1626609,"vw":31.830007},{"c":31.95,"h":31.95,"l":31.89,"n":4,"o":31.89,"t":"2026-10-13T20:15:00Z","v":412,"vw":31.905},{"c":31.9,"h":31.9,"l":31.83,"n":3,"o":31.83,"t":"2026-10-13T20:30:00Z","v":1656,"vw":31.836594},{"c":31.98,"h":31.98,"l":31.97,"n":11,"o":31.97,"t":"2026-10-13T20:45:00Z","v":2121,"vw":31.978468},{"c":31.96,"h":31.96,"l":31.95,"n":2,"o":31.95,"t":"2026-10-13T21:00:00Z","v":201,"vw":31.954975},{"c":31.89,"h":32.038,"l":31.89,"n":3,"o":32.038,"t":"2026-10-13T21:15:00Z","v":601,"vw":31.949068},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-13T21:30:00Z","v":100,"vw":31.89},{"c":31.9,"h":31.9,"l":31.9,"n":44,"o":31.9,"t":"2026-10-13T22:00:00Z","v":2135,"vw":31.9},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-13T22:15:00Z","v":176,"vw":31.88},{"c":31.89,"h":31.92,"l":31.89,"n":3,"o":31.92,"t":"2026-10-13T23:00:00Z","v":256,"vw":31.901765},{"c":31.91,"h":31.91,"l":31.9,"n":6,"o":31.9,"t":"2026-10-13T23:30:00Z","v":3112,"vw":31.901954},{"c":31.91,"h":31.96,"l":31.91,"n":7,"o":31.92,"t":"2026-10-13T23:45:00Z","v":5609,"vw":31.954322},{"c":31.92,"h":31.92,"l":31.92,"n":8,"o":31.92,"t":"2026-10-14T08:00:00Z","v":785,"vw":31.92},{"c":31.97,"h":31.97,"l":31.97,"n":2,"o":31.97,"t":"2026-10-14T10:00:00Z","v":233,"vw":31.97},{"c":32.02,"h":32.02,"l":32.02,"n":3,"o":32.02,"t":"2026-10-14T11:00:00Z","v":1510,"vw":32.02},{"c":32.16,"h":32.16,"l":32.0448,"n":10,"o":32.0448,"t":"2026-10-14T11:45:00Z","v":1952,"vw":32.066703},{"c":32.1,"h":32.18,"l":32.1,"n":4,"o":32.18,"t":"2026-10-14T12:00:00Z","v":552,"vw":32.13643},{"c":32.14,"h":32.14,"l":32.14,"n":12,"o":32.14,"t":"2026-10-14T12:15:00Z","v":565,"vw":32.14},{"c":32.02,"h":32.09,"l":32,"n":16,"o":32.09,"t":"2026-10-14T12:30:00Z","v":2077,"vw":32.066284},{"c":32,"h":32.02,"l":32,"n":18,"o":32.0002,"t":"2026-10-14T12:45:00Z","v":3975,"vw":32.007879},{"c":32.0412,"h":32.06,"l":31.92,"n":19,"o":31.93,"t":"2026-10-14T13:00:00Z","v":6848,"vw":31.92988},{"c":32.01,"h":32.08,"l":32,"n":12,"o":32.06,"t":"2026-10-14T13:15:00Z","v":3412,"vw":32.022813},{"c":31.955,"h":32.38,"l":31.94,"n":3349,"o":32.07,"t":"2026-10-14T13:30:00Z","v":615295,"vw":32.199752},{"c":31.8,"h":32.05,"l":31.79,"n":2744,"o":31.945,"t":"2026-10-14T13:45:00Z","v":332894,"vw":31.956566},{"c":31.735,"h":31.82,"l":31.705,"n":2906,"o":31.795,"t":"2026-10-14T14:00:00Z","v":356944,"vw":31.761465},{"c":31.84,"h":31.845,"l":31.68,"n":5156,"o":31.735,"t":"2026-10-14T14:15:00Z","v":832696,"vw":31.731943},{"c":31.98,"h":32.06,"l":31.815,"n":2996,"o":31.835,"t":"2026-10-14T14:30:00Z","v":332636,"vw":31.943509},{"c":32.03,"h":32.09,"l":31.93,"n":2295,"o":31.98,"t":"2026-10-14T14:45:00Z","v":188821,"vw":32.016111},{"c":31.97,"h":32.03,"l":31.835,"n":7820,"o":32.03,"t":"2026-10-14T15:00:00Z","v":1687479,"vw":31.921872},{"c":32.1451,"h":32.155,"l":31.96,"n":2151,"o":31.965,"t":"2026-10-14T15:15:00Z","v":269713,"vw":32.071058},{"c":32.115,"h":32.25,"l":32.105,"n":1894,"o":32.14,"t":"2026-10-14T15:30:00Z","v":200275,"vw":32.177782},{"c":32.115,"h":32.17,"l":32.085,"n":1925,"o":32.11,"t":"2026-10-14T15:45:00Z","v":151836,"vw":32.129298},{"c":31.945,"h":32.17,"l":31.94,"n":3148,"o":32.115,"t":"2026-10-14T16:00:00Z","v":283795,"vw":32.04163},{"c":32.03,"h":32.05,"l":31.91,"n":2191,"o":31.95,"t":"2026-10-14T16:15:00Z","v":222720,"vw":31.97144},{"c":31.9347,"h":32.07,"l":31.915,"n":1413,"o":32.035,"t":"2026-10-14T16:30:00Z","v":111124,"vw":31.984403},{"c":31.7913,"h":31.94,"l":31.77,"n":4166,"o":31.94,"t":"2026-10-14T16:45:00Z","v":411648,"vw":31.852464},{"c":31.865,"h":31.89,"l":31.795,"n":2053,"o":31.795,"t":"2026-10-14T17:00:00Z","v":183206,"vw":31.856183},{"c":31.925,"h":31.975,"l":31.865,"n":1957,"o":31.865,"t":"2026-10-14T17:15:00Z","v":153163,"vw":31.922941},{"c":31.915,"h":31.985,"l":31.9,"n":1904,"o":31.92,"t":"2026-10-14T17:30:00Z","v":180710,"vw":31.938798},{"c":31.9153,"h":31.935,"l":31.85,"n":2607,"o":31.915,"t":"2026-10-14T17:45:00Z","v":284489,"vw":31.897981},{"c":31.985,"h":32.025,"l":31.915,"n":1676,"o":31.915,"t":"2026-10-14T18:00:00Z","v":159952,"vw":31.978265},{"c":31.975,"h":32.0175,"l":31.95,"n":1587,"o":31.985,"t":"2026-10-14T18:15:00Z","v":126997,"vw":31.983271},{"c":32.005,"h":32.02,"l":31.95,"n":1962,"o":31.975,"t":"2026-10-14T18:30:00Z","v":204048,"vw":31.985356},{"c":31.955,"h":32.015,"l":31.945,"n":2213,"o":32,"t":"2026-10-14T18:45:00Z","v":216851,"vw":31.974926},{"c":31.985,"h":32.035,"l":31.9588,"n":2209,"o":31.9599,"t":"2026-10-14T19:00:00Z","v":253724,"vw":32.003053},{"c":31.965,"h":32.035,"l":31.945,"n":2692,"o":31.985,"t":"2026-10-14T19:15:00Z","v":358811,"vw":31.976833},{"c":31.905,"h":31.985,"l":31.89,"n":6000,"o":31.965,"t":"2026-10-14T19:30:00Z","v":941582,"vw":31.942097},{"c":32.13,"h":32.14,"l":31.89,"n":9434,"o":31.91,"t":"2026-10-14T19:45:00Z","v":1240087,"vw":32.029833},{"c":32.11,"h":32.13,"l":32.11,"n":94,"o":32.13,"t":"2026-10-14T20:00:00Z","v":1930934,"vw":32.110111},{"c":32.1011,"h":32.1011,"l":32.0014,"n":4,"o":32.0014,"t":"2026-10-14T20:15:00Z","v":505,"vw":32.022171},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-14T20:30:00Z","v":103,"vw":32.1},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-10-14T20:45:00Z","v":7851,"vw":32.11},{"c":32,"h":32.13,"l":32,"n":7,"o":32.13,"t":"2026-10-14T21:15:00Z","v":2000,"vw":32.048342},{"c":32.1242,"h":32.1242,"l":32.08,"n":44,"o":32.08,"t":"2026-10-14T22:00:00Z","v":4127,"vw":32.081305},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-14T22:15:00Z","v":447,"vw":32.12},{"c":32.0601,"h":32.0601,"l":32.0601,"n":2,"o":32.0601,"t":"2026-10-14T22:45:00Z","v":205,"vw":32.0601},{"c":32.07,"h":32.1,"l":32.07,"n":7,"o":32.1,"t":"2026-10-14T23:00:00Z","v":545,"vw":32.082343},{"c":32.18,"h":32.18,"l":32.13,"n":9,"o":32.13,"t":"2026-10-14T23:45:00Z","v":1852,"vw":32.146512},{"c":32.5,"h":32.5,"l":32.27,"n":70,"o":32.27,"t":"2026-10-15T08:00:00Z","v":2078,"vw":32.391943},{"c":32.52,"h":32.57,"l":32.52,"n":6,"o":32.57,"t":"2026-10-15T08:30:00Z","v":462,"vw":32.555714},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-15T09:00:00Z","v":149,"vw":32.31},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-15T09:45:00Z","v":435,"vw":32.55},{"c":32.55,"h":32.55,"l":32.5322,"n":8,"o":32.5322,"t":"2026-10-15T10:00:00Z","v":355,"vw":32.54348},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-15T10:30:00Z","v":160,"vw":32.5},{"c":32.6,"h":32.6,"l":32.5,"n":12,"o":32.58,"t":"2026-10-15T10:45:00Z","v":984,"vw":32.551351},{"c":32.52,"h":32.6,"l":32.4361,"n":38,"o":32.54,"t":"2026-10-15T11:00:00Z","v":10868,"vw":32.520393},{"c":32.6347,"h":32.65,"l":32.4479,"n":42,"o":32.55,"t":"2026-10-15T11:15:00Z","v":6023,"vw":32.633332},{"c":32.63,"h":32.63,"l":32.56,"n":19,"o":32.56,"t":"2026-10-15T11:30:00Z","v":3869,"vw":32.610171},{"c":32.57,"h":32.63,"l":32.5447,"n":21,"o":32.63,"t":"2026-10-15T11:45:00Z","v":2155,"vw":32.594601},{"c":32.64,"h":32.65,"l":32.56,"n":49,"o":32.56,"t":"2026-10-15T12:00:00Z","v":2575,"vw":32.638514},{"c":32.64,"h":32.65,"l":32.55,"n":49,"o":32.59,"t":"2026-10-15T12:15:00Z","v":7253,"vw":32.602199},{"c":32.65,"h":32.65,"l":32.5324,"n":13,"o":32.5324,"t":"2026-10-15T12:30:00Z","v":1116,"vw":32.576998},{"c":32.66,"h":32.69,"l":32.6,"n":61,"o":32.62,"t":"2026-10-15T12:45:00Z","v":6648,"vw":32.664242},{"c":32.7999,"h":32.8,"l":32.7,"n":19,"o":32.75,"t":"2026-10-15T13:00:00Z","v":4187,"vw":32.763023},{"c":32.99,"h":32.99,"l":32.5618,"n":60,"o":32.7719,"t":"2026-10-15T13:15:00Z","v":38031,"vw":32.875001},{"c":33.475,"h":33.66,"l":32.71,"n":6364,"o":32.845,"t":"2026-10-15T13:30:00Z","v":1219658,"vw":33.321444},{"c":33.9225,"h":34.15,"l":33.475,"n":6474,"o":33.475,"t":"2026-10-15T13:45:00Z","v":768571,"vw":33.836002},{"c":33.88,"h":33.93,"l":33.715,"n":4550,"o":33.9,"t":"2026-10-15T14:00:00Z","v":449734,"vw":33.84608},{"c":34.01,"h":34.01,"l":33.84,"n":4799,"o":33.876,"t":"2026-10-15T14:15:00Z","v":454491,"vw":33.946808},{"c":33.6,"h":34.085,"l":33.56,"n":6059,"o":34.015,"t":"2026-10-15T14:30:00Z","v":1687634,"vw":33.813574},{"c":33.43,"h":33.625,"l":33.345,"n":5747,"o":33.6,"t":"2026-10-15T14:45:00Z","v":956009,"vw":33.501429},{"c":33.48,"h":33.615,"l":33.425,"n":3146,"o":33.43,"t":"2026-10-15T15:00:00Z","v":278724,"vw":33.514292},{"c":33.55,"h":33.595,"l":33.455,"n":2638,"o":33.48,"t":"2026-10-15T15:15:00Z","v":439107,"vw":33.532627},{"c":33.34,"h":33.58,"l":33.34,"n":3469,"o":33.545,"t":"2026-10-15T15:30:00Z","v":360752,"vw":33.45451},{"c":33.1399,"h":33.39,"l":33.13,"n":4007,"o":33.34,"t":"2026-10-15T15:45:00Z","v":497150,"vw":33.334757},{"c":33.16,"h":33.265,"l":33.135,"n":3507,"o":33.14,"t":"2026-10-15T16:00:00Z","v":512113,"vw":33.181346},{"c":33.245,"h":33.255,"l":33.155,"n":2127,"o":33.155,"t":"2026-10-15T16:15:00Z","v":164701,"vw":33.219528},{"c":33.275,"h":33.305,"l":33.23,"n":2983,"o":33.245,"t":"2026-10-15T16:30:00Z","v":479434,"vw":33.262985},{"c":33.27,"h":33.285,"l":33.21,"n":1779,"o":33.26,"t":"2026-10-15T16:45:00Z","v":115629,"vw":33.242991},{"c":33.115,"h":33.31,"l":33.11,"n":2019,"o":33.28,"t":"2026-10-15T17:00:00Z","v":156345,"vw":33.204612},{"c":33.165,"h":33.165,"l":33.1,"n":1477,"o":33.11,"t":"2026-10-15T17:15:00Z","v":117806,"vw":33.14056},{"c":33.155,"h":33.195,"l":33.125,"n":2008,"o":33.165,"t":"2026-10-15T17:30:00Z","v":154748,"vw":33.154499},{"c":33.255,"h":33.26,"l":33.145,"n":2345,"o":33.155,"t":"2026-10-15T17:45:00Z","v":197184,"vw":33.184278},{"c":33.135,"h":33.275,"l":33.1,"n":2141,"o":33.255,"t":"2026-10-15T18:00:00Z","v":162763,"vw":33.18855},{"c":33.0925,"h":33.16,"l":33.09,"n":1921,"o":33.135,"t":"2026-10-15T18:15:00Z","v":129003,"vw":33.127038},{"c":33.045,"h":33.105,"l":33.03,"n":2273,"o":33.1,"t":"2026-10-15T18:30:00Z","v":179463,"vw":33.067962},{"c":33.025,"h":33.085,"l":32.995,"n":2203,"o":33.045,"t":"2026-10-15T18:45:00Z","v":176471,"vw":33.039537},{"c":32.995,"h":33.025,"l":32.955,"n":2566,"o":33.025,"t":"2026-10-15T19:00:00Z","v":258312,"vw":32.986962},{"c":32.945,"h":33.03,"l":32.88,"n":3948,"o":32.99,"t":"2026-10-15T19:15:00Z","v":389181,"vw":32.959182},{"c":32.92,"h":33.035,"l":32.875,"n":3451,"o":32.945,"t":"2026-10-15T19:30:00Z","v":336784,"vw":32.944414},{"c":32.87,"h":32.995,"l":32.835,"n":10992,"o":32.925,"t":"2026-10-15T19:45:00Z","v":1351330,"vw":32.896209},{"c":32.91,"h":32.92,"l":32.88,"n":127,"o":32.88,"t":"2026-10-15T20:00:00Z","v":1558076,"vw":32.880013},{"c":32.969,"h":32.969,"l":32.95,"n":3,"o":32.95,"t":"2026-10-15T20:15:00Z","v":402,"vw":32.95475},{"c":32.88,"h":32.88,"l":32.88,"n":5,"o":32.88,"t":"2026-10-15T20:30:00Z","v":17760,"vw":32.88},{"c":32.9908,"h":32.9908,"l":32.9908,"n":2,"o":32.9908,"t":"2026-10-15T20:45:00Z","v":248,"vw":32.9908},{"c":32.952,"h":32.9754,"l":32.952,"n":3,"o":32.9754,"t":"2026-10-15T21:00:00Z","v":1815,"vw":32.971522},{"c":32.95,"h":32.95,"l":32.831,"n":2,"o":32.831,"t":"2026-10-15T21:45:00Z","v":2557,"vw":32.835654},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-10-15T22:00:00Z","v":102,"vw":32.95},{"c":32.91,"h":32.9999,"l":32.91,"n":11,"o":32.98,"t":"2026-10-15T22:15:00Z","v":1005,"vw":32.932211},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T22:30:00Z","v":100,"vw":32.95},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T22:45:00Z","v":200,"vw":32.95},{"c":32.91,"h":32.93,"l":32.9,"n":11,"o":32.92,"t":"2026-10-15T23:15:00Z","v":1511,"vw":32.919129},{"c":32.96,"h":32.96,"l":32.96,"n":8,"o":32.96,"t":"2026-10-16T08:00:00Z","v":698,"vw":32.96},{"c":33,"h":33,"l":32.99,"n":8,"o":32.99,"t":"2026-10-16T10:00:00Z","v":538,"vw":32.993887},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-16T10:15:00Z","v":148,"vw":33},{"c":33.04,"h":33.05,"l":33.04,"n":4,"o":33.05,"t":"2026-10-16T11:00:00Z","v":1150,"vw":33.041304},{"c":33,"h":33.03,"l":33,"n":8,"o":33.03,"t":"2026-10-16T11:15:00Z","v":533,"vw":33.006818},{"c":33.02,"h":33.02,"l":33.02,"n":5,"o":33.02,"t":"2026-10-16T11:45:00Z","v":300,"vw":33.02},{"c":33.11,"h":33.11,"l":33.04,"n":27,"o":33.04,"t":"2026-10-16T12:00:00Z","v":3921,"vw":33.094885},{"c":33.1296,"h":33.1296,"l":33.06,"n":2,"o":33.06,"t":"2026-10-16T12:15:00Z","v":700,"vw":33.109714},{"c":33.1112,"h":33.12,"l":33.09,"n":4,"o":33.09,"t":"2026-10-16T12:30:00Z","v":889,"vw":33.107561},{"c":33.09,"h":33.1,"l":33.09,"n":3,"o":33.1,"t":"2026-10-16T12:45:00Z","v":208,"vw":33.095},{"c":33.21,"h":33.21,"l":33.0117,"n":31,"o":33.0117,"t":"2026-10-16T13:00:00Z","v":3085,"vw":33.141064},{"c":33.06,"h":33.339,"l":32.93,"n":2372,"o":33.23,"t":"2026-10-16T13:30:00Z","v":359205,"vw":33.153841},{"c":33.15,"h":33.16,"l":33,"n":2064,"o":33.07,"t":"2026-10-16T13:45:00Z","v":185391,"vw":33.085475},{"c":32.95,"h":33.16,"l":32.93,"n":2617,"o":33.155,"t":"2026-10-16T14:00:00Z","v":239246,"vw":33.026719},{"c":32.9937,"h":33.0181,"l":32.7028,"n":3443,"o":32.95,"t":"2026-10-16T14:15:00Z","v":374517,"vw":32.845564},{"c":32.825,"h":33.0145,"l":32.825,"n":2213,"o":32.985,"t":"2026-10-16T14:30:00Z","v":227568,"vw":32.936872},{"c":32.965,"h":32.97,"l":32.76,"n":2031,"o":32.8284,"t":"2026-10-16T14:45:00Z","v":182680,"vw":32.875693},{"c":33.07,"h":33.09,"l":32.955,"n":2538,"o":32.97,"t":"2026-10-16T15:00:00Z","v":245343,"vw":33.003234},{"c":32.98,"h":33.115,"l":32.91,"n":2067,"o":33.07,"t":"2026-10-16T15:15:00Z","v":167876,"vw":33.01459},{"c":32.8562,"h":33,"l":32.85,"n":2049,"o":32.975,"t":"2026-10-16T15:30:00Z","v":185718,"vw":32.914137},{"c":32.825,"h":32.895,"l":32.785,"n":2029,"o":32.855,"t":"2026-10-16T15:45:00Z","v":162551,"vw":32.836951},{"c":32.765,"h":32.87,"l":32.765,"n":1941,"o":32.825,"t":"2026-10-16T16:00:00Z","v":137585,"vw":32.82919},{"c":32.8476,"h":32.85,"l":32.725,"n":1972,"o":32.765,"t":"2026-10-16T16:15:00Z","v":179422,"vw":32.778436},{"c":32.815,"h":32.85,"l":32.8,"n":1582,"o":32.84,"t":"2026-10-16T16:30:00Z","v":120883,"vw":32.828681},{"c":32.86,"h":32.875,"l":32.79,"n":1841,"o":32.815,"t":"2026-10-16T16:45:00Z","v":205041,"vw":32.836565},{"c":32.835,"h":32.915,"l":32.77,"n":2665,"o":32.86,"t":"2026-10-16T17:00:00Z","v":335624,"vw":32.834987},{"c":32.7754,"h":32.85,"l":32.745,"n":2548,"o":32.84,"t":"2026-10-16T17:15:00Z","v":231419,"vw":32.790297},{"c":32.865,"h":32.87,"l":32.755,"n":2270,"o":32.78,"t":"2026-10-16T17:30:00Z","v":246127,"vw":32.800804},{"c":32.825,"h":32.865,"l":32.775,"n":2261,"o":32.865,"t":"2026-10-16T17:45:00Z","v":573668,"vw":32.820445},{"c":32.665,"h":32.835,"l":32.635,"n":3092,"o":32.825,"t":"2026-10-16T18:00:00Z","v":281673,"vw":32.706328},{"c":32.6351,"h":32.66,"l":32.57,"n":2278,"o":32.66,"t":"2026-10-16T18:15:00Z","v":231423,"vw":32.623447},{"c":32.69,"h":32.7,"l":32.6001,"n":2043,"o":32.64,"t":"2026-10-16T18:30:00Z","v":174380,"vw":32.653963},{"c":32.745,"h":32.75,"l":32.685,"n":2295,"o":32.6999,"t":"2026-10-16T18:45:00Z","v":183523,"vw":32.706014},{"c":32.775,"h":32.83,"l":32.74,"n":2270,"o":32.745,"t":"2026-10-16T19:00:00Z","v":189338,"vw":32.783153},{"c":32.879,"h":32.8999,"l":32.775,"n":2880,"o":32.775,"t":"2026-10-16T19:15:00Z","v":246722,"vw":32.835388},{"c":32.99,"h":33.01,"l":32.88,"n":4109,"o":32.88,"t":"2026-10-16T19:30:00Z","v":377543,"vw":32.933297},{"c":33.13,"h":33.145,"l":32.985,"n":11157,"o":32.995,"t":"2026-10-16T19:45:00Z","v":1287990,"vw":33.073824},{"c":33.13,"h":33.13,"l":33.13,"n":137,"o":33.13,"t":"2026-10-16T20:00:00Z","v":1741141,"vw":33.13},{"c":32.6484,"h":33.1299,"l":32.6484,"n":5,"o":33.1299,"t":"2026-10-16T20:15:00Z","v":35107,"vw":32.675833},{"c":33.13,"h":33.13,"l":33.13,"n":12,"o":33.13,"t":"2026-10-16T20:30:00Z","v":1374,"vw":33.13},{"c":33.1,"h":33.1,"l":33.07,"n":8,"o":33.07,"t":"2026-10-16T20:45:00Z","v":905,"vw":33.073576},{"c":33.106,"h":33.13,"l":33.106,"n":2,"o":33.13,"t":"2026-10-16T21:00:00Z","v":200,"vw":33.118},{"c":33.1419,"h":33.1419,"l":33.1419,"n":1,"o":33.1419,"t":"2026-10-16T21:15:00Z","v":100,"vw":33.1419},{"c":33.0317,"h":33.09,"l":33.01,"n":30,"o":33.09,"t":"2026-10-16T21:30:00Z","v":8517,"vw":33.062946},{"c":33.1499,"h":33.15,"l":33.1499,"n":4,"o":33.15,"t":"2026-10-16T23:00:00Z","v":306,"vw":33.14995},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-16T23:15:00Z","v":100,"vw":33.15},{"c":33.13,"h":33.13,"l":33.1077,"n":4,"o":33.13,"t":"2026-10-16T23:30:00Z","v":1755,"vw":33.114709},{"c":33.11,"h":33.11,"l":33.11,"n":3,"o":33.11,"t":"2026-10-16T23:45:00Z","v":353,"vw":33.11},{"c":33,"h":33.15,"l":32.99,"n":80,"o":33.13,"t":"2026-10-19T08:00:00Z","v":5950,"vw":33.098621},{"c":32.8591,"h":32.8591,"l":32.8591,"n":1,"o":32.8591,"t":"2026-10-19T08:15:00Z","v":100,"vw":32.8591},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-19T09:00:00Z","v":200,"vw":33.02},{"c":32.99,"h":33,"l":32.92,"n":28,"o":32.92,"t":"2026-10-19T11:00:00Z","v":1744,"vw":32.972105},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-19T11:15:00Z","v":190,"vw":32.99},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-10-19T11:30:00Z","v":319,"vw":32.89},{"c":32.91,"h":32.91,"l":32.91,"n":3,"o":32.91,"t":"2026-10-19T11:45:00Z","v":1252,"vw":32.91},{"c":32.9,"h":32.91,"l":32.88,"n":11,"o":32.91,"t":"2026-10-19T12:00:00Z","v":2402,"vw":32.902791},{"c":32.89,"h":32.89,"l":32.89,"n":7,"o":32.89,"t":"2026-10-19T12:15:00Z","v":3050,"vw":32.89},{"c":32.9283,"h":32.9283,"l":32.8317,"n":2,"o":32.8317,"t":"2026-10-19T12:30:00Z","v":200,"vw":32.88},{"c":32.78,"h":32.855,"l":32.77,"n":28,"o":32.855,"t":"2026-10-19T12:45:00Z","v":4365,"vw":32.788233},{"c":32.71,"h":32.89,"l":32.71,"n":24,"o":32.8,"t":"2026-10-19T13:00:00Z","v":3838,"vw":32.792171},{"c":32.826,"h":32.88,"l":32.826,"n":2,"o":32.88,"t":"2026-10-19T13:15:00Z","v":400,"vw":32.853},{"c":32.715,"h":32.89,"l":32.475,"n":3541,"o":32.75,"t":"2026-10-19T13:30:00Z","v":454451,"vw":32.684779},{"c":32.66,"h":32.75,"l":32.585,"n":2864,"o":32.71,"t":"2026-10-19T13:45:00Z","v":367655,"vw":32.666903},{"c":32.7151,"h":32.84,"l":32.64,"n":2750,"o":32.67,"t":"2026-10-19T14:00:00Z","v":246010,"vw":32.776919},{"c":32.725,"h":32.79,"l":32.68,"n":2386,"o":32.72,"t":"2026-10-19T14:15:00Z","v":157048,"vw":32.729635},{"c":32.635,"h":32.745,"l":32.625,"n":2094,"o":32.725,"t":"2026-10-19T14:30:00Z","v":200593,"vw":32.682101},{"c":32.735,"h":32.735,"l":32.61,"n":2511,"o":32.63,"t":"2026-10-19T14:45:00Z","v":256909,"vw":32.676779},{"c":32.765,"h":32.79,"l":32.7014,"n":2050,"o":32.735,"t":"2026-10-19T15:00:00Z","v":218324,"vw":32.747659},{"c":32.73,"h":32.775,"l":32.685,"n":3680,"o":32.765,"t":"2026-10-19T15:15:00Z","v":497154,"vw":32.726086},{"c":32.625,"h":32.745,"l":32.62,"n":2165,"o":32.73,"t":"2026-10-19T15:30:00Z","v":204539,"vw":32.679801},{"c":32.705,"h":32.705,"l":32.63,"n":2226,"o":32.63,"t":"2026-10-19T15:45:00Z","v":346440,"vw":32.675763},{"c":32.545,"h":32.71,"l":32.5311,"n":2683,"o":32.705,"t":"2026-10-19T16:00:00Z","v":270075,"vw":32.609427},{"c":32.57,"h":32.605,"l":32.535,"n":1581,"o":32.54,"t":"2026-10-19T16:15:00Z","v":132637,"vw":32.565187},{"c":32.525,"h":32.5999,"l":32.5146,"n":1367,"o":32.575,"t":"2026-10-19T16:30:00Z","v":94999,"vw":32.547893},{"c":32.55,"h":32.5798,"l":32.52,"n":1659,"o":32.525,"t":"2026-10-19T16:45:00Z","v":98265,"vw":32.546951},{"c":32.515,"h":32.57,"l":32.5023,"n":2406,"o":32.555,"t":"2026-10-19T17:00:00Z","v":277071,"vw":32.530402},{"c":32.545,"h":32.56,"l":32.49,"n":1963,"o":32.52,"t":"2026-10-19T17:15:00Z","v":205452,"vw":32.528937},{"c":32.485,"h":32.545,"l":32.365,"n":2998,"o":32.545,"t":"2026-10-19T17:30:00Z","v":325726,"vw":32.428358},{"c":32.54,"h":32.555,"l":32.46,"n":2429,"o":32.485,"t":"2026-10-19T17:45:00Z","v":247877,"vw":32.507806},{"c":32.505,"h":32.57,"l":32.5,"n":2126,"o":32.535,"t":"2026-10-19T18:00:00Z","v":182255,"vw":32.530315},{"c":32.595,"h":32.605,"l":32.49,"n":1814,"o":32.505,"t":"2026-10-19T18:15:00Z","v":174734,"vw":32.536574},{"c":32.6,"h":32.605,"l":32.55,"n":1888,"o":32.5958,"t":"2026-10-19T18:30:00Z","v":179015,"vw":32.580824},{"c":32.58,"h":32.645,"l":32.575,"n":2364,"o":32.605,"t":"2026-10-19T18:45:00Z","v":254396,"vw":32.610923},{"c":32.595,"h":32.62,"l":32.565,"n":2323,"o":32.58,"t":"2026-10-19T19:00:00Z","v":246942,"vw":32.589259},{"c":32.515,"h":32.605,"l":32.51,"n":2947,"o":32.595,"t":"2026-10-19T19:15:00Z","v":335880,"vw":32.564708},{"c":32.52,"h":32.52,"l":32.445,"n":3259,"o":32.515,"t":"2026-10-19T19:30:00Z","v":316648,"vw":32.472857},{"c":32.56,"h":32.685,"l":32.51,"n":9104,"o":32.52,"t":"2026-10-19T19:45:00Z","v":929041,"vw":32.603717},{"c":32.57,"h":32.57,"l":32.56,"n":91,"o":32.56,"t":"2026-10-19T20:00:00Z","v":1336791,"vw":32.569898},{"c":32.57,"h":32.57,"l":32.55,"n":3,"o":32.55,"t":"2026-10-19T20:30:00Z","v":2655,"vw":32.569247},{"c":32.662,"h":32.662,"l":32.662,"n":1,"o":32.662,"t":"2026-10-19T21:15:00Z","v":250,"vw":32.662},{"c":32.63,"h":32.63,"l":32.63,"n":6,"o":32.63,"t":"2026-10-19T22:30:00Z","v":303,"vw":32.63},{"c":32.6438,"h":32.6438,"l":32.6348,"n":3,"o":32.6348,"t":"2026-10-19T22:45:00Z","v":701,"vw":32.637371},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-19T23:30:00Z","v":100,"vw":32.65},{"c":32.77,"h":32.8,"l":32.69,"n":27,"o":32.69,"t":"2026-10-20T08:00:00Z","v":2606,"vw":32.747945},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-20T08:15:00Z","v":200,"vw":32.73},{"c":32.84,"h":32.85,"l":32.83,"n":5,"o":32.83,"t":"2026-10-20T09:15:00Z","v":1247,"vw":32.846023},{"c":32.82,"h":32.83,"l":32.82,"n":6,"o":32.83,"t":"2026-10-20T09:30:00Z","v":1493,"vw":32.823349},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T09:45:00Z","v":200,"vw":32.83},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-20T10:00:00Z","v":994,"vw":32.83},{"c":32.894,"h":32.894,"l":32.86,"n":3,"o":32.86,"t":"2026-10-20T10:15:00Z","v":400,"vw":32.8795},{"c":32.83,"h":32.83,"l":32.83,"n":5,"o":32.83,"t":"2026-10-20T10:30:00Z","v":200,"vw":32.83},{"c":32.79,"h":32.89,"l":32.79,"n":6,"o":32.89,"t":"2026-10-20T10:45:00Z","v":602,"vw":32.839123},{"c":32.835,"h":32.87,"l":32.8,"n":10,"o":32.87,"t":"2026-10-20T11:00:00Z","v":1599,"vw":32.838343},{"c":32.84,"h":32.9,"l":32.731,"n":8,"o":32.731,"t":"2026-10-20T11:15:00Z","v":929,"vw":32.815},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-20T11:30:00Z","v":549,"vw":32.9},{"c":32.9,"h":32.9,"l":32.7563,"n":7,"o":32.9,"t":"2026-10-20T11:45:00Z","v":935,"vw":32.836626},{"c":32.98,"h":32.98,"l":32.94,"n":14,"o":32.95,"t":"2026-10-20T12:15:00Z","v":4606,"vw":32.948072},{"c":32.9,"h":32.93,"l":32.9,"n":5,"o":32.93,"t":"2026-10-20T12:30:00Z","v":697,"vw":32.909662},{"c":32.8254,"h":32.88,"l":32.8254,"n":23,"o":32.88,"t":"2026-10-20T12:45:00Z","v":2353,"vw":32.863968},{"c":32.96,"h":32.96,"l":32.84,"n":10,"o":32.84,"t":"2026-10-20T13:15:00Z","v":2168,"vw":32.875023},{"c":33.28,"h":33.28,"l":32.93,"n":3208,"o":32.97,"t":"2026-10-20T13:30:00Z","v":370748,"vw":33.070853},{"c":33.38,"h":33.6,"l":33.285,"n":3683,"o":33.3,"t":"2026-10-20T13:45:00Z","v":349057,"vw":33.44042},{"c":33.22,"h":33.395,"l":33.215,"n":2960,"o":33.38,"t":"2026-10-20T14:00:00Z","v":270819,"vw":33.300757},{"c":33.26,"h":33.39,"l":33.22,"n":3214,"o":33.23,"t":"2026-10-20T14:15:00Z","v":155629,"vw":33.303395},{"c":33.31,"h":33.375,"l":33.22,"n":2162,"o":33.265,"t":"2026-10-20T14:30:00Z","v":164080,"vw":33.288988},{"c":33.41,"h":33.46,"l":33.255,"n":2644,"o":33.31,"t":"2026-10-20T14:45:00Z","v":228054,"vw":33.379017},{"c":33.4,"h":33.44,"l":33.275,"n":2767,"o":33.41,"t":"2026-10-20T15:00:00Z","v":225515,"vw":33.369411},{"c":33.305,"h":33.44,"l":33.3,"n":2249,"o":33.4025,"t":"2026-10-20T15:15:00Z","v":176731,"vw":33.380031},{"c":33.365,"h":33.4075,"l":33.295,"n":2255,"o":33.305,"t":"2026-10-20T15:30:00Z","v":177291,"vw":33.355188},{"c":33.33,"h":33.38,"l":33.315,"n":1568,"o":33.36,"t":"2026-10-20T15:45:00Z","v":134378,"vw":33.34759},{"c":33.36,"h":33.42,"l":33.33,"n":1535,"o":33.335,"t":"2026-10-20T16:00:00Z","v":114507,"vw":33.377747},{"c":33.365,"h":33.38,"l":33.33,"n":1342,"o":33.355,"t":"2026-10-20T16:15:00Z","v":108119,"vw":33.352643},{"c":33.425,"h":33.45,"l":33.37,"n":1220,"o":33.37,"t":"2026-10-20T16:30:00Z","v":87130,"vw":33.418738},{"c":33.435,"h":33.46,"l":33.4246,"n":1187,"o":33.428,"t":"2026-10-20T16:45:00Z","v":89185,"vw":33.444123},{"c":33.485,"h":33.495,"l":33.42,"n":1441,"o":33.435,"t":"2026-10-20T17:00:00Z","v":106931,"vw":33.454868},{"c":33.4701,"h":33.515,"l":33.45,"n":1568,"o":33.485,"t":"2026-10-20T17:15:00Z","v":158614,"vw":33.4786},{"c":33.425,"h":33.48,"l":33.4,"n":1522,"o":33.4701,"t":"2026-10-20T17:30:00Z","v":133906,"vw":33.425297},{"c":33.4772,"h":33.495,"l":33.43,"n":1491,"o":33.43,"t":"2026-10-20T17:45:00Z","v":104636,"vw":33.468982},{"c":33.36,"h":33.49,"l":33.35,"n":1865,"o":33.475,"t":"2026-10-20T18:00:00Z","v":175556,"vw":33.433428},{"c":33.365,"h":33.375,"l":33.33,"n":1323,"o":33.365,"t":"2026-10-20T18:15:00Z","v":109323,"vw":33.356704},{"c":33.395,"h":33.42,"l":33.355,"n":1531,"o":33.365,"t":"2026-10-20T18:30:00Z","v":125433,"vw":33.394113},{"c":33.36,"h":33.41,"l":33.33,"n":1981,"o":33.395,"t":"2026-10-20T18:45:00Z","v":144709,"vw":33.377746},{"c":33.3515,"h":33.3858,"l":33.33,"n":1771,"o":33.365,"t":"2026-10-20T19:00:00Z","v":159408,"vw":33.358989},{"c":33.385,"h":33.435,"l":33.325,"n":2491,"o":33.355,"t":"2026-10-20T19:15:00Z","v":221575,"vw":33.389627},{"c":33.35,"h":33.415,"l":33.32,"n":3257,"o":33.385,"t":"2026-10-20T19:30:00Z","v":317508,"vw":33.37421},{"c":33.42,"h":33.46,"l":33.31,"n":9690,"o":33.355,"t":"2026-10-20T19:45:00Z","v":1139197,"vw":33.376339},{"c":33.395,"h":33.43,"l":33.395,"n":98,"o":33.43,"t":"2026-10-20T20:00:00Z","v":1239045,"vw":33.429993},{"c":33.42,"h":33.43,"l":33.41,"n":7,"o":33.43,"t":"2026-10-20T20:30:00Z","v":1230,"vw":33.422697},{"c":33.405,"h":33.41,"l":33.405,"n":3,"o":33.41,"t":"2026-10-20T21:00:00Z","v":639,"vw":33.406809},{"c":33.36,"h":33.37,"l":33.36,"n":9,"o":33.36,"t":"2026-10-20T21:15:00Z","v":1900,"vw":33.365568},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-20T22:00:00Z","v":153,"vw":33.4},{"c":33.3,"h":33.35,"l":33.3,"n":34,"o":33.35,"t":"2026-10-20T22:15:00Z","v":3216,"vw":33.316458},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-20T22:30:00Z","v":100,"vw":33.28},{"c":33.28,"h":33.28,"l":33.28,"n":6,"o":33.28,"t":"2026-10-20T22:45:00Z","v":245,"vw":33.28},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-20T23:15:00Z","v":100,"vw":33.33},{"c":33.2986,"h":33.2986,"l":33.2986,"n":1,"o":33.2986,"t":"2026-10-20T23:30:00Z","v":200,"vw":33.2986},{"c":33.35,"h":33.36,"l":33.35,"n":2,"o":33.36,"t":"2026-10-20T23:45:00Z","v":300,"vw":33.353333},{"c":33.31,"h":33.31,"l":33.21,"n":19,"o":33.26,"t":"2026-10-21T08:00:00Z","v":1017,"vw":33.276639},{"c":33.3,"h":33.31,"l":33.3,"n":9,"o":33.31,"t":"2026-10-21T11:30:00Z","v":501,"vw":33.3075},{"c":33.34,"h":33.34,"l":33.295,"n":9,"o":33.295,"t":"2026-10-21T11:45:00Z","v":1177,"vw":33.331466},{"c":33.26,"h":33.26,"l":33.24,"n":18,"o":33.25,"t":"2026-10-21T12:15:00Z","v":11661,"vw":33.251321},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-21T12:45:00Z","v":306,"vw":33.29},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T13:00:00Z","v":1000,"vw":33.3},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-21T13:15:00Z","v":100,"vw":33.22},{"c":32.95,"h":33.368,"l":32.855,"n":2689,"o":33.17,"t":"2026-10-21T13:30:00Z","v":279000,"vw":33.078824},{"c":33.0299,"h":33.05,"l":32.89,"n":2670,"o":32.955,"t":"2026-10-21T13:45:00Z","v":195013,"vw":32.967391},{"c":32.965,"h":33.13,"l":32.94,"n":3347,"o":33.02,"t":"2026-10-21T14:00:00Z","v":384898,"vw":33.01298},{"c":32.8,"h":32.985,"l":32.74,"n":3259,"o":32.965,"t":"2026-10-21T14:15:00Z","v":245653,"vw":32.824787},{"c":32.975,"h":32.99,"l":32.77,"n":2510,"o":32.805,"t":"2026-10-21T14:30:00Z","v":259607,"vw":32.912543},{"c":32.845,"h":32.985,"l":32.8428,"n":2276,"o":32.975,"t":"2026-10-21T14:45:00Z","v":146284,"vw":32.914696},{"c":32.85,"h":32.91,"l":32.8,"n":2872,"o":32.84,"t":"2026-10-21T15:00:00Z","v":293201,"vw":32.847738},{"c":32.9346,"h":32.935,"l":32.83,"n":1869,"o":32.845,"t":"2026-10-21T15:15:00Z","v":114693,"vw":32.873748},{"c":32.695,"h":32.945,"l":32.69,"n":2553,"o":32.935,"t":"2026-10-21T15:30:00Z","v":185640,"vw":32.795015},{"c":32.805,"h":32.81,"l":32.695,"n":1660,"o":32.695,"t":"2026-10-21T15:45:00Z","v":94229,"vw":32.740479},{"c":32.79,"h":32.82,"l":32.765,"n":1562,"o":32.805,"t":"2026-10-21T16:00:00Z","v":85087,"vw":32.794491},{"c":32.835,"h":32.84,"l":32.785,"n":1310,"o":32.79,"t":"2026-10-21T16:15:00Z","v":73982,"vw":32.808526},{"c":32.82,"h":32.8617,"l":32.805,"n":1784,"o":32.84,"t":"2026-10-21T16:30:00Z","v":119036,"vw":32.832882},{"c":32.81,"h":32.87,"l":32.805,"n":1552,"o":32.815,"t":"2026-10-21T16:45:00Z","v":111943,"vw":32.826101},{"c":32.725,"h":32.825,"l":32.725,"n":1530,"o":32.815,"t":"2026-10-21T17:00:00Z","v":111793,"vw":32.784099},{"c":32.725,"h":32.76,"l":32.715,"n":1485,"o":32.725,"t":"2026-10-21T17:15:00Z","v":115534,"vw":32.738839},{"c":32.695,"h":32.735,"l":32.615,"n":2007,"o":32.725,"t":"2026-10-21T17:30:00Z","v":145255,"vw":32.679973},{"c":32.655,"h":32.7,"l":32.625,"n":1676,"o":32.695,"t":"2026-10-21T17:45:00Z","v":132966,"vw":32.669673},{"c":32.655,"h":32.705,"l":32.6445,"n":1549,"o":32.655,"t":"2026-10-21T18:00:00Z","v":92112,"vw":32.671843},{"c":32.665,"h":32.67,"l":32.635,"n":1486,"o":32.66,"t":"2026-10-21T18:15:00Z","v":104172,"vw":32.651153},{"c":32.6351,"h":32.68,"l":32.61,"n":1995,"o":32.67,"t":"2026-10-21T18:30:00Z","v":188490,"vw":32.642148},{"c":32.535,"h":32.64,"l":32.52,"n":2331,"o":32.635,"t":"2026-10-21T18:45:00Z","v":277286,"vw":32.593212},{"c":32.465,"h":32.55,"l":32.435,"n":2776,"o":32.534,"t":"2026-10-21T19:00:00Z","v":227749,"vw":32.483531},{"c":32.495,"h":32.53,"l":32.47,"n":2929,"o":32.47,"t":"2026-10-21T19:15:00Z","v":279200,"vw":32.495512},{"c":32.505,"h":32.51,"l":32.42,"n":3142,"o":32.505,"t":"2026-10-21T19:30:00Z","v":240872,"vw":32.47178},{"c":32.56,"h":32.575,"l":32.485,"n":8033,"o":32.505,"t":"2026-10-21T19:45:00Z","v":887269,"vw":32.536879},{"c":32.55,"h":32.57,"l":32.55,"n":84,"o":32.57,"t":"2026-10-21T20:00:00Z","v":1094551,"vw":32.56998},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-21T20:30:00Z","v":1242,"vw":32.57},{"c":32.63,"h":32.63,"l":32.6,"n":3,"o":32.6,"t":"2026-10-21T20:45:00Z","v":2843,"vw":32.626805},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-21T21:00:00Z","v":125,"vw":32.61},{"c":32.595,"h":32.595,"l":32.595,"n":3,"o":32.595,"t":"2026-10-21T21:15:00Z","v":175,"vw":32.595},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-21T21:30:00Z","v":153,"vw":32.61},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-21T21:45:00Z","v":200,"vw":32.62},{"c":32.6086,"h":32.6086,"l":32.6,"n":2,"o":32.6,"t":"2026-10-21T22:00:00Z","v":600,"vw":32.6043},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-21T22:15:00Z","v":128,"vw":32.64},{"c":32.66,"h":32.66,"l":32.64,"n":2,"o":32.64,"t":"2026-10-21T22:30:00Z","v":200,"vw":32.65},{"c":32.61,"h":32.62,"l":32.61,"n":8,"o":32.62,"t":"2026-10-21T23:15:00Z","v":580,"vw":32.616},{"c":32.58,"h":32.61,"l":32.58,"n":17,"o":32.61,"t":"2026-10-21T23:30:00Z","v":937,"vw":32.602173},{"c":32.79,"h":32.8,"l":32.7,"n":35,"o":32.76,"t":"2026-10-22T08:00:00Z","v":3415,"vw":32.785125},{"c":32.8,"h":32.81,"l":32.8,"n":4,"o":32.81,"t":"2026-10-22T08:15:00Z","v":1008,"vw":32.805434},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T08:45:00Z","v":3134,"vw":32.8},{"c":32.82,"h":32.82,"l":32.82,"n":5,"o":32.82,"t":"2026-10-22T09:30:00Z","v":1500,"vw":32.82},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-22T10:00:00Z","v":541,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-22T10:15:00Z","v":497,"vw":32.85},{"c":32.98,"h":32.98,"l":32.81,"n":36,"o":32.84,"t":"2026-10-22T11:00:00Z","v":6955,"vw":32.851473},{"c":32.9,"h":32.98,"l":32.88,"n":31,"o":32.9,"t":"2026-10-22T11:15:00Z","v":7361,"vw":32.940141},{"c":32.87,"h":32.92,"l":32.87,"n":5,"o":32.92,"t":"2026-10-22T11:30:00Z","v":447,"vw":32.906842},{"c":32.94,"h":32.94,"l":32.85,"n":5,"o":32.85,"t":"2026-10-22T11:45:00Z","v":2715,"vw":32.934444},{"c":32.92,"h":32.98,"l":32.92,"n":8,"o":32.92,"t":"2026-10-22T12:00:00Z","v":741,"vw":32.957143},{"c":32.98,"h":32.98,"l":32.93,"n":6,"o":32.93,"t":"2026-10-22T12:15:00Z","v":477,"vw":32.955063},{"c":32.94,"h":32.94,"l":32.92,"n":8,"o":32.92,"t":"2026-10-22T12:30:00Z","v":6951,"vw":32.939477},{"c":32.95,"h":32.97,"l":32.9,"n":23,"o":32.91,"t":"2026-10-22T12:45:00Z","v":3416,"vw":32.944047},{"c":32.94,"h":33,"l":32.94,"n":9,"o":32.9528,"t":"2026-10-22T13:00:00Z","v":5522,"vw":32.95477},{"c":32.87,"h":32.94,"l":32.87,"n":17,"o":32.9,"t":"2026-10-22T13:15:00Z","v":1928,"vw":32.901492},{"c":33.33,"h":33.42,"l":32.8801,"n":3439,"o":32.92,"t":"2026-10-22T13:30:00Z","v":443178,"vw":33.162298},{"c":33.59,"h":33.705,"l":33.33,"n":4106,"o":33.33,"t":"2026-10-22T13:45:00Z","v":395948,"vw":33.589831},{"c":33.955,"h":33.96,"l":33.57,"n":4132,"o":33.59,"t":"2026-10-22T14:00:00Z","v":341732,"vw":33.762608},{"c":34.09,"h":34.16,"l":33.89,"n":4990,"o":33.9543,"t":"2026-10-22T14:15:00Z","v":399940,"vw":34.021125},{"c":33.935,"h":34.17,"l":33.83,"n":4340,"o":34.095,"t":"2026-10-22T14:30:00Z","v":354996,"vw":33.948621},{"c":34.14,"h":34.2,"l":33.935,"n":3722,"o":33.935,"t":"2026-10-22T14:45:00Z","v":294644,"vw":34.101616},{"c":34.275,"h":34.31,"l":34.12,"n":4179,"o":34.14,"t":"2026-10-22T15:00:00Z","v":381705,"vw":34.228442},{"c":34.365,"h":34.38,"l":34.15,"n":3167,"o":34.275,"t":"2026-10-22T15:15:00Z","v":270747,"vw":34.278264},{"c":34.485,"h":34.5,"l":34.33,"n":3898,"o":34.37,"t":"2026-10-22T15:30:00Z","v":332445,"vw":34.406805},{"c":34.54,"h":34.6,"l":34.45,"n":3005,"o":34.485,"t":"2026-10-22T15:45:00Z","v":242402,"vw":34.545134},{"c":34.42,"h":34.565,"l":34.41,"n":2700,"o":34.535,"t":"2026-10-22T16:00:00Z","v":238457,"vw":34.508006},{"c":34.525,"h":34.53,"l":34.4041,"n":2171,"o":34.42,"t":"2026-10-22T16:15:00Z","v":205045,"vw":34.459755},{"c":34.53,"h":34.57,"l":34.48,"n":1921,"o":34.525,"t":"2026-10-22T16:30:00Z","v":141281,"vw":34.527806},{"c":34.585,"h":34.615,"l":34.4838,"n":2242,"o":34.5351,"t":"2026-10-22T16:45:00Z","v":170890,"vw":34.560188},{"c":34.6,"h":34.655,"l":34.56,"n":2399,"o":34.58,"t":"2026-10-22T17:00:00Z","v":174610,"vw":34.599593},{"c":34.625,"h":34.63,"l":34.51,"n":3715,"o":34.595,"t":"2026-10-22T17:15:00Z","v":331182,"vw":34.564859},{"c":34.66,"h":34.675,"l":34.575,"n":2399,"o":34.63,"t":"2026-10-22T17:30:00Z","v":173396,"vw":34.637214},{"c":34.735,"h":34.74,"l":34.59,"n":2237,"o":34.665,"t":"2026-10-22T17:45:00Z","v":168382,"vw":34.649928},{"c":34.775,"h":34.775,"l":34.675,"n":2793,"o":34.735,"t":"2026-10-22T18:00:00Z","v":202988,"vw":34.719077},{"c":34.795,"h":34.795,"l":34.695,"n":2640,"o":34.775,"t":"2026-10-22T18:15:00Z","v":199613,"vw":34.746395},{"c":34.795,"h":34.835,"l":34.6801,"n":2689,"o":34.795,"t":"2026-10-22T18:30:00Z","v":212675,"vw":34.750856},{"c":34.865,"h":34.875,"l":34.77,"n":3005,"o":34.8,"t":"2026-10-22T18:45:00Z","v":239369,"vw":34.81438},{"c":34.935,"h":35.02,"l":34.865,"n":4503,"o":34.87,"t":"2026-10-22T19:00:00Z","v":514858,"vw":34.960345},{"c":34.925,"h":35.02,"l":34.915,"n":3851,"o":34.94,"t":"2026-10-22T19:15:00Z","v":301695,"vw":34.97322},{"c":34.94,"h":35.04,"l":34.825,"n":6736,"o":34.92,"t":"2026-10-22T19:30:00Z","v":608473,"vw":34.949098},{"c":35.175,"h":35.185,"l":34.87,"n":13744,"o":34.935,"t":"2026-10-22T19:45:00Z","v":1627262,"vw":35.078815},{"c":34.94,"h":35.18,"l":34.94,"n":120,"o":35.17,"t":"2026-10-22T20:00:00Z","v":1721694,"vw":35.179798},{"c":35.12,"h":35.12,"l":35,"n":46,"o":35,"t":"2026-10-22T20:15:00Z","v":19199,"vw":35.009581},{"c":35.1,"h":35.18,"l":35.0058,"n":15,"o":35.0058,"t":"2026-10-22T20:30:00Z","v":3510,"vw":35.158984},{"c":35.09,"h":35.1,"l":35.0015,"n":16,"o":35.1,"t":"2026-10-22T20:45:00Z","v":2511,"vw":35.023541},{"c":35.0577,"h":35.06,"l":35.05,"n":4,"o":35.05,"t":"2026-10-22T21:00:00Z","v":1610,"vw":35.053031},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-22T21:15:00Z","v":2003,"vw":35.05},{"c":35.0215,"h":35.08,"l":35.0155,"n":8,"o":35.0215,"t":"2026-10-22T21:30:00Z","v":1533,"vw":35.033831},{"c":35.08,"h":35.08,"l":35.001,"n":9,"o":35.001,"t":"2026-10-22T21:45:00Z","v":1171,"vw":35.047433},{"c":35.01,"h":35.08,"l":35.01,"n":17,"o":35.06,"t":"2026-10-22T22:00:00Z","v":2460,"vw":35.037917},{"c":35.03,"h":35.04,"l":35.03,"n":11,"o":35.04,"t":"2026-10-22T22:30:00Z","v":1058,"vw":35.033517},{"c":35.0093,"h":35.0093,"l":35.0093,"n":1,"o":35.0093,"t":"2026-10-22T23:00:00Z","v":150,"vw":35.0093},{"c":35.0043,"h":35.06,"l":35.0043,"n":14,"o":35.05,"t":"2026-10-22T23:15:00Z","v":1176,"vw":35.046044},{"c":35.07,"h":35.07,"l":35.0078,"n":12,"o":35.0078,"t":"2026-10-22T23:30:00Z","v":1332,"vw":35.061049},{"c":35.1,"h":35.1,"l":35.05,"n":17,"o":35.07,"t":"2026-10-22T23:45:00Z","v":877,"vw":35.076633}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1518870523415978,"strike":39.83195592286501,"iv":0.3302015426997245,"gamma":0.05308694214876033,"theta":-0.010159559228650139,"vega":0.01661581267217631,"rho":0.0025601856425959664,"breakevenPct":13.914082550446183},{"delta":0.15,"premium":0.26207988980716257,"strike":39.14325068870524,"iv":0.3343062258953168,"gamma":0.06655801652892562,"theta":-0.013272506887052341,"vega":0.021188815426997243,"rho":0.0038163546514984863,"breakevenPct":12.265899084080898},{"delta":0.2,"premium":0.3722727272727273,"strike":38.45454545454545,"iv":0.3384109090909091,"gamma":0.08002909090909091,"theta":-0.016385454545454547,"vega":0.02576181818181818,"rho":0.005072523660401007,"breakevenPct":10.61771561771561},{"delta":0.25,"premium":0.48246556473829205,"strike":37.76584022038568,"iv":0.3425155922865014,"gamma":0.0935001652892562,"theta":-0.01949840220385675,"vega":0.03033482093663912,"rho":0.006328692669303527,"breakevenPct":8.969532151350325},{"delta":0.3,"premium":0.625765864332604,"strike":37.220094821298325,"iv":0.3437977024070022,"gamma":0.10102881108679795,"theta":-0.021226221735959155,"vega":0.03282775346462436,"rho":0.00756695514261232,"breakevenPct":7.822964916327416},{"delta":0.35,"premium":0.7898796498905908,"strike":36.76422319474836,"iv":0.3433053610503282,"gamma":0.10482166301969364,"theta":-0.022083260393873084,"vega":0.034013019693654264,"rho":0.008793960412762843,"breakevenPct":6.991745996122354},{"delta":0.4,"premium":0.9539934354485777,"strike":36.3083515681984,"iv":0.34281301969365424,"gamma":0.10861451495258935,"theta":-0.022940299051787016,"vega":0.035198285922684175,"rho":0.010020965682913366,"breakevenPct":6.16052707591729},{"delta":0.45,"premium":1.1181072210065646,"strike":35.85247994164843,"iv":0.3423206783369803,"gamma":0.11240736688548504,"theta":-0.02379733770970095,"vega":0.03638355215171408,"rho":0.011247970953063888,"breakevenPct":5.329308155712228},{"delta":0.5,"premium":1.2822210065645514,"strike":35.39660831509847,"iv":0.34182833698030635,"gamma":0.11620021881838075,"theta":-0.024654376367614878,"vega":0.03756881838074398,"rho":0.012474976223214411,"breakevenPct":4.498089235507166},{"delta":0.55,"premium":1.473072916666667,"strike":34.932291666666664,"iv":0.34287875,"gamma":0.11832729166666665,"theta":-0.025329583333333332,"vega":0.038326458333333334,"rho":0.013685921037110573,"breakevenPct":3.718987416904071},{"delta":0.6,"premium":1.8428645833333333,"strike":34.411458333333336,"iv":0.35425375,"gamma":0.10930645833333333,"theta":-0.024787916666666666,"vega":0.03622229166666667,"rho":0.014789384336073701,"breakevenPct":3.2886692782526032},{"delta":0.65,"premium":2.21265625,"strike":33.890625,"iv":0.36562875,"gamma":0.10028562499999999,"theta":-0.02424625,"vega":0.034118125,"rho":0.01589284763503683,"breakevenPct":2.858351139601134},{"delta":0.7,"premium":2.5824479166666663,"strike":33.369791666666664,"iv":0.37700374999999997,"gamma":0.09126479166666668,"theta":-0.023704583333333334,"vega":0.032013958333333335,"rho":0.016996310933999958,"breakevenPct":2.4280330009496662},{"delta":0.75,"premium":2.9522395833333333,"strike":32.848958333333336,"iv":0.38837875,"gamma":0.08224395833333334,"theta":-0.02316291666666667,"vega":0.029909791666666668,"rho":0.01809977423296309,"breakevenPct":1.9977148622981973},{"delta":0.8,"premium":3.3942848937392314,"strike":32.263067202757036,"iv":0.39113813900057437,"gamma":0.07152768523836874,"theta":-0.021435267087880523,"vega":0.026632969557725438,"rho":0.019157878641835942,"breakevenPct":1.5878977108155767},{"delta":0.85,"premium":3.9830269959793223,"strike":31.54508902929351,"iv":0.37640522688110284,"gamma":0.05736915565766801,"theta":-0.017299712808730616,"vega":0.020975301550832857,"rho":0.020123890758707318,"breakevenPct":1.2197037757060742},{"delta":0.9,"premium":4.571769098219415,"strike":30.827110855829982,"iv":0.36167231476163125,"gamma":0.043210626076967254,"theta":-0.0131641585295807,"vega":0.015317633543940262,"rho":0.0210899028755787,"breakevenPct":0.8515098405965709}],"put":[{"delta":0.1,"premium":0.18862520458265142,"strike":30.636252045826513,"iv":0.39062790507364975,"gamma":0.0455088379705401,"theta":-0.010730605564648117,"vega":0.016361211129296237,"rho":-0.0031148821834857004,"breakevenPct":13.254624383920623},{"delta":0.15,"premium":0.2909165302782324,"strike":31.659165302782323,"iv":0.36816472995090016,"gamma":0.06449410801963994,"theta":-0.013512929623567923,"vega":0.021925859247135845,"rho":-0.004636698063360515,"breakevenPct":10.631769878905725},{"delta":0.2,"premium":0.40184766214177986,"strike":32.58389894419306,"iv":0.34903216440422324,"gamma":0.081563197586727,"theta":-0.015971153846153847,"vega":0.02690607088989442,"rho":-0.006156788510535702,"breakevenPct":8.313244210680113},{"delta":0.25,"premium":0.5526772247360483,"strike":33.05524132730015,"iv":0.34528027903469083,"gamma":0.08978340874811463,"theta":-0.01693269230769231,"vega":0.02918736802413273,"rho":-0.007668910948277784,"breakevenPct":7.400102271897146},{"delta":0.3,"premium":0.7035067873303167,"strike":33.52658371040724,"iv":0.34152839366515836,"gamma":0.09800361990950227,"theta":-0.01789423076923077,"vega":0.03146866515837104,"rho":-0.009181033386019865,"breakevenPct":6.48696033311418},{"delta":0.35,"premium":0.8543363499245853,"strike":33.99792609351433,"iv":0.33777650829562594,"gamma":0.1062238310708899,"theta":-0.01885576923076923,"vega":0.033749962292609355,"rho":-0.010693155823761947,"breakevenPct":5.573818394331214},{"delta":0.4,"premium":1.0051659125188537,"strike":34.469268476621416,"iv":0.3340246229260935,"gamma":0.11444404223227753,"theta":-0.019817307692307693,"vega":0.036031259426847664,"rho":-0.01220527826150403,"breakevenPct":4.660676455548248},{"delta":0.45,"premium":1.1559954751131223,"strike":34.94061085972851,"iv":0.33027273755656106,"gamma":0.12266425339366516,"theta":-0.020778846153846155,"vega":0.038312556561085974,"rho":-0.01371740069924611,"breakevenPct":3.747534516765282},{"delta":0.5,"premium":1.487646110439339,"strike":35.4403466344216,"iv":0.33968137847642077,"gamma":0.11811640467553407,"theta":-0.02077670294236195,"vega":0.037719306731156796,"rho":-0.015333210208760306,"breakevenPct":3.268659475834001},{"delta":0.55,"premium":1.8453647722692468,"strike":35.94417573559049,"iv":0.3509873035066505,"gamma":0.11172785167271261,"theta":-0.020635630794034663,"vega":0.03671164852881902,"rho":-0.01696396774006316,"breakevenPct":2.852390417888203},{"delta":0.6,"premium":2.2030834340991534,"strike":36.448004836759374,"iv":0.3622932285368803,"gamma":0.10533929866989118,"theta":-0.020494558645707376,"vega":0.03570399032648126,"rho":-0.018594725271366012,"breakevenPct":2.4361213599424056},{"delta":0.65,"premium":2.560802095929061,"strike":36.95183393792826,"iv":0.37359915356711004,"gamma":0.09895074566706973,"theta":-0.02035348649738009,"vega":0.03469633212414349,"rho":-0.020225482802668865,"breakevenPct":2.0198523019966075},{"delta":0.7,"premium":2.9185207577589676,"strike":37.45566303909714,"iv":0.3849050785973398,"gamma":0.0925621926642483,"theta":-0.020212414349052802,"vega":0.033688673921805724,"rho":-0.021856240333971717,"breakevenPct":1.6035832440508102},{"delta":0.75,"premium":7.215478841870823,"strike":41.731625835189305,"iv":0.6301155902004454,"gamma":0.06853986636971046,"theta":-0.02761380846325167,"vega":0.030248552338530067,"rho":-0.026545056239352882,"breakevenPct":1.663398879434521},{"delta":0.8,"premium":11.892538975501118,"strike":46.371566443949526,"iv":0.8978958426132149,"gamma":0.04281603563474384,"theta":-0.03574298440979956,"vega":0.026573719376391976,"rho":-0.03152894795275915,"breakevenPct":1.7691525115430096},{"delta":0.85,"premium":12.525392670157062,"strike":47.14659685863874,"iv":0.9051649214659683,"gamma":0.027265445026178017,"theta":-0.032341361256544486,"vega":0.02261570680628272,"rho":-0.03336059330605218,"breakevenPct":1.3640906311063377},{"delta":0.9,"premium":10.990170940170945,"strike":45.940170940170944,"iv":0.6878243589743591,"gamma":0.027248290598290585,"theta":-0.016064102564102567,"vega":0.017004700854700853,"rho":-0.03353874969824245,"breakevenPct":0.42735042735042333}]},"raw":{"call":[{"delta":0.1,"premium":0.1518870523415978,"strike":39.83195592286501,"iv":0.3302015426997245,"gamma":0.05308694214876033,"theta":-0.010159559228650139,"vega":0.01661581267217631,"rho":0.0025601856425959664,"breakevenPct":13.914082550446183},{"delta":0.15,"premium":0.26207988980716257,"strike":39.14325068870524,"iv":0.3343062258953168,"gamma":0.06655801652892562,"theta":-0.013272506887052341,"vega":0.021188815426997243,"rho":0.0038163546514984863,"breakevenPct":12.265899084080898},{"delta":0.2,"premium":0.3722727272727273,"strike":38.45454545454545,"iv":0.3384109090909091,"gamma":0.08002909090909091,"theta":-0.016385454545454547,"vega":0.02576181818181818,"rho":0.005072523660401007,"breakevenPct":10.61771561771561},{"delta":0.25,"premium":0.48246556473829205,"strike":37.76584022038568,"iv":0.3425155922865014,"gamma":0.0935001652892562,"theta":-0.01949840220385675,"vega":0.03033482093663912,"rho":0.006328692669303527,"breakevenPct":8.969532151350325},{"delta":0.3,"premium":0.625765864332604,"strike":37.220094821298325,"iv":0.3437977024070022,"gamma":0.10102881108679795,"theta":-0.021226221735959155,"vega":0.03282775346462436,"rho":0.00756695514261232,"breakevenPct":7.822964916327416},{"delta":0.35,"premium":0.7898796498905908,"strike":36.76422319474836,"iv":0.3433053610503282,"gamma":0.10482166301969364,"theta":-0.022083260393873084,"vega":0.034013019693654264,"rho":0.008793960412762843,"breakevenPct":6.991745996122354},{"delta":0.4,"premium":0.9539934354485777,"strike":36.3083515681984,"iv":0.34281301969365424,"gamma":0.10861451495258935,"theta":-0.022940299051787016,"vega":0.035198285922684175,"rho":0.010020965682913366,"breakevenPct":6.16052707591729},{"delta":0.45,"premium":1.1181072210065646,"strike":35.85247994164843,"iv":0.3423206783369803,"gamma":0.11240736688548504,"theta":-0.02379733770970095,"vega":0.03638355215171408,"rho":0.011247970953063888,"breakevenPct":5.329308155712228},{"delta":0.5,"premium":1.2822210065645514,"strike":35.39660831509847,"iv":0.34182833698030635,"gamma":0.11620021881838075,"theta":-0.024654376367614878,"vega":0.03756881838074398,"rho":0.012474976223214411,"breakevenPct":4.498089235507166},{"delta":0.55,"premium":1.473072916666667,"strike":34.932291666666664,"iv":0.34287875,"gamma":0.11832729166666665,"theta":-0.025329583333333332,"vega":0.038326458333333334,"rho":0.013685921037110573,"breakevenPct":3.718987416904071},{"delta":0.6,"premium":1.8428645833333333,"strike":34.411458333333336,"iv":0.35425375,"gamma":0.10930645833333333,"theta":-0.024787916666666666,"vega":0.03622229166666667,"rho":0.014789384336073701,"breakevenPct":3.2886692782526032},{"delta":0.65,"premium":2.21265625,"strike":33.890625,"iv":0.36562875,"gamma":0.10028562499999999,"theta":-0.02424625,"vega":0.034118125,"rho":0.01589284763503683,"breakevenPct":2.858351139601134},{"delta":0.7,"premium":2.5824479166666663,"strike":33.369791666666664,"iv":0.37700374999999997,"gamma":0.09126479166666668,"theta":-0.023704583333333334,"vega":0.032013958333333335,"rho":0.016996310933999958,"breakevenPct":2.4280330009496662},{"delta":0.75,"premium":2.9522395833333333,"strike":32.848958333333336,"iv":0.38837875,"gamma":0.08224395833333334,"theta":-0.02316291666666667,"vega":0.029909791666666668,"rho":0.01809977423296309,"breakevenPct":1.9977148622981973},{"delta":0.8,"premium":3.3942848937392314,"strike":32.263067202757036,"iv":0.39113813900057437,"gamma":0.07152768523836874,"theta":-0.021435267087880523,"vega":0.026632969557725438,"rho":0.019157878641835942,"breakevenPct":1.5878977108155767},{"delta":0.85,"premium":3.9830269959793223,"strike":31.54508902929351,"iv":0.37640522688110284,"gamma":0.05736915565766801,"theta":-0.017299712808730616,"vega":0.020975301550832857,"rho":0.020123890758707318,"breakevenPct":1.2197037757060742},{"delta":0.9,"premium":4.571769098219415,"strike":30.827110855829982,"iv":0.36167231476163125,"gamma":0.043210626076967254,"theta":-0.0131641585295807,"vega":0.015317633543940262,"rho":0.0210899028755787,"breakevenPct":0.8515098405965709}],"put":[{"delta":0.1,"premium":0.18862520458265142,"strike":30.636252045826513,"iv":0.39062790507364975,"gamma":0.0455088379705401,"theta":-0.010730605564648117,"vega":0.016361211129296237,"rho":-0.0031148821834857004,"breakevenPct":13.254624383920623},{"delta":0.15,"premium":0.2909165302782324,"strike":31.659165302782323,"iv":0.36816472995090016,"gamma":0.06449410801963994,"theta":-0.013512929623567923,"vega":0.021925859247135845,"rho":-0.004636698063360515,"breakevenPct":10.631769878905725},{"delta":0.2,"premium":0.40184766214177986,"strike":32.58389894419306,"iv":0.34903216440422324,"gamma":0.081563197586727,"theta":-0.015971153846153847,"vega":0.02690607088989442,"rho":-0.006156788510535702,"breakevenPct":8.313244210680113},{"delta":0.25,"premium":0.5526772247360483,"strike":33.05524132730015,"iv":0.34528027903469083,"gamma":0.08978340874811463,"theta":-0.01693269230769231,"vega":0.02918736802413273,"rho":-0.007668910948277784,"breakevenPct":7.400102271897146},{"delta":0.3,"premium":0.7035067873303167,"strike":33.52658371040724,"iv":0.34152839366515836,"gamma":0.09800361990950227,"theta":-0.01789423076923077,"vega":0.03146866515837104,"rho":-0.009181033386019865,"breakevenPct":6.48696033311418},{"delta":0.35,"premium":0.8543363499245853,"strike":33.99792609351433,"iv":0.33777650829562594,"gamma":0.1062238310708899,"theta":-0.01885576923076923,"vega":0.033749962292609355,"rho":-0.010693155823761947,"breakevenPct":5.573818394331214},{"delta":0.4,"premium":1.0051659125188537,"strike":34.469268476621416,"iv":0.3340246229260935,"gamma":0.11444404223227753,"theta":-0.019817307692307693,"vega":0.036031259426847664,"rho":-0.01220527826150403,"breakevenPct":4.660676455548248},{"delta":0.45,"premium":1.1559954751131223,"strike":34.94061085972851,"iv":0.33027273755656106,"gamma":0.12266425339366516,"theta":-0.020778846153846155,"vega":0.038312556561085974,"rho":-0.01371740069924611,"breakevenPct":3.747534516765282},{"delta":0.5,"premium":1.487646110439339,"strike":35.4403466344216,"iv":0.33968137847642077,"gamma":0.11811640467553407,"theta":-0.02077670294236195,"vega":0.037719306731156796,"rho":-0.015333210208760306,"breakevenPct":3.268659475834001},{"delta":0.55,"premium":1.8453647722692468,"strike":35.94417573559049,"iv":0.3509873035066505,"gamma":0.11172785167271261,"theta":-0.020635630794034663,"vega":0.03671164852881902,"rho":-0.01696396774006316,"breakevenPct":2.852390417888203},{"delta":0.6,"premium":2.2030834340991534,"strike":36.448004836759374,"iv":0.3622932285368803,"gamma":0.10533929866989118,"theta":-0.020494558645707376,"vega":0.03570399032648126,"rho":-0.018594725271366012,"breakevenPct":2.4361213599424056},{"delta":0.65,"premium":2.560802095929061,"strike":36.95183393792826,"iv":0.37359915356711004,"gamma":0.09895074566706973,"theta":-0.02035348649738009,"vega":0.03469633212414349,"rho":-0.020225482802668865,"breakevenPct":2.0198523019966075},{"delta":0.7,"premium":2.9185207577589676,"strike":37.45566303909714,"iv":0.3849050785973398,"gamma":0.0925621926642483,"theta":-0.020212414349052802,"vega":0.033688673921805724,"rho":-0.021856240333971717,"breakevenPct":1.6035832440508102},{"delta":0.75,"premium":7.215478841870823,"strike":41.731625835189305,"iv":0.6301155902004454,"gamma":0.06853986636971046,"theta":-0.02761380846325167,"vega":0.030248552338530067,"rho":-0.026545056239352882,"breakevenPct":1.663398879434521},{"delta":0.8,"premium":11.892538975501118,"strike":46.371566443949526,"iv":0.8978958426132149,"gamma":0.04281603563474384,"theta":-0.03574298440979956,"vega":0.026573719376391976,"rho":-0.03152894795275915,"breakevenPct":1.7691525115430096},{"delta":0.85,"premium":12.525392670157062,"strike":47.14659685863874,"iv":0.9051649214659683,"gamma":0.027265445026178017,"theta":-0.032341361256544486,"vega":0.02261570680628272,"rho":-0.03336059330605218,"breakevenPct":1.3640906311063377},{"delta":0.9,"premium":10.990170940170945,"strike":45.940170940170944,"iv":0.6878243589743591,"gamma":0.027248290598290585,"theta":-0.016064102564102567,"vega":0.017004700854700853,"rho":-0.03353874969824245,"breakevenPct":0.42735042735042333}]}},"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"}}