{"symbol":"HMC","url":"https://intraalpha.com/companies/HMC","capturedAt":"2026-10-22T23:00:38.333Z","state":"ready","quote":{"symbol":"HMC","last_price":34.58,"prev_close":33.97,"regular_close":34.58,"change":0.61,"change_pct":1.7957,"regular_change":0.61,"regular_change_pct":1.7957,"extended_change":0,"extended_change_pct":0,"bid":33.5,"ask":34.7,"bid_size":200,"ask_size":200,"volume":875319,"vwap":34.532558,"open":34.02,"high":34.64,"low":33.9598,"close":34.58,"trade_count":15494,"last_trade_at":"2026-10-22T23:00:00.003303702Z","last_quote_at":"2026-10-22T21:05:45.452856821Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HMC","fetched_at":"2026-10-22T23:00:37.627157+00:00","name":"Honda Motor Co Ltd ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Honda Motor Co., Ltd. develops, manufactures, and distributes motorcycles, automobiles, electrical products, and other products in Japan, North America, Europe, Asia, and internationally. The company is headquartered in Tokyo, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":44081926000,"ebitda":1282138046000,"pe_ratio":null,"peg_ratio":3.454,"book_value":60.17,"dividend_per_share":70,"dividend_yield":0.0392,"eps":-0.72,"revenue_ttm":22517855027000,"gross_profit_ttm":3928752128000,"profit_margin":-0.0075,"operating_margin_ttm":0.0876,"return_on_assets_ttm":-0.0015,"return_on_equity_ttm":-0.0076,"quarterly_earnings_growth":1.475,"quarterly_revenue_growth":0.135,"analyst_target_price":33.27,"analyst_number":0,"beta":0.328,"fifty_two_week_high":34.56,"fifty_two_week_low":22.67,"fifty_day_ma":32.34,"two_hundred_day_ma":28.74,"shares_outstanding":1297672000,"forward_pe":24.63,"price_to_sales":0.002,"price_to_book":0.531,"ev_to_revenue":0.268,"ev_to_ebitda":4.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:37.627157+00:00"},"optionObservedAt":"2026-10-22T19:55:03.164Z","bars":[{"c":33.67,"h":33.72,"l":33.46,"n":11,"o":33.46,"t":"2026-10-15T08:00:00Z","v":703,"vw":33.646},{"c":33.7,"h":33.7,"l":33.63,"n":6,"o":33.63,"t":"2026-10-15T11:05:00Z","v":1796,"vw":33.673438},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-15T11:40:00Z","v":1000,"vw":33.62},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-10-15T13:00:00Z","v":470,"vw":33.63},{"c":33.7345,"h":33.7345,"l":33.7345,"n":1,"o":33.7345,"t":"2026-10-15T13:05:00Z","v":130,"vw":33.7345},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-15T13:20:00Z","v":100,"vw":33.64},{"c":33.92,"h":33.99,"l":33.745,"n":604,"o":33.8,"t":"2026-10-15T13:30:00Z","v":39016,"vw":33.871164},{"c":33.875,"h":33.97,"l":33.86,"n":160,"o":33.9333,"t":"2026-10-15T13:35:00Z","v":8233,"vw":33.915252},{"c":33.81,"h":33.89,"l":33.79,"n":185,"o":33.89,"t":"2026-10-15T13:40:00Z","v":9151,"vw":33.838487},{"c":33.8888,"h":33.9,"l":33.82,"n":119,"o":33.82,"t":"2026-10-15T13:45:00Z","v":8022,"vw":33.847832},{"c":33.9193,"h":33.93,"l":33.89,"n":194,"o":33.9,"t":"2026-10-15T13:50:00Z","v":10696,"vw":33.909891},{"c":33.925,"h":33.95,"l":33.911,"n":148,"o":33.92,"t":"2026-10-15T13:55:00Z","v":9824,"vw":33.933614},{"c":33.96,"h":33.97,"l":33.91,"n":184,"o":33.94,"t":"2026-10-15T14:00:00Z","v":9728,"vw":33.937078},{"c":34.065,"h":34.07,"l":33.955,"n":473,"o":33.955,"t":"2026-10-15T14:05:00Z","v":64999,"vw":34.006828},{"c":34.03,"h":34.07,"l":34.03,"n":146,"o":34.07,"t":"2026-10-15T14:10:00Z","v":7198,"vw":34.050157},{"c":34.08,"h":34.08,"l":34.03,"n":178,"o":34.035,"t":"2026-10-15T14:15:00Z","v":13038,"vw":34.043301},{"c":34.065,"h":34.09,"l":34.06,"n":176,"o":34.07,"t":"2026-10-15T14:20:00Z","v":7048,"vw":34.072181},{"c":34.05,"h":34.07,"l":34.05,"n":193,"o":34.07,"t":"2026-10-15T14:25:00Z","v":14128,"vw":34.06097},{"c":34.08,"h":34.115,"l":34.07,"n":193,"o":34.07,"t":"2026-10-15T14:30:00Z","v":7503,"vw":34.094925},{"c":34.07,"h":34.09344,"l":34.07,"n":107,"o":34.07,"t":"2026-10-15T14:35:00Z","v":4603,"vw":34.08018},{"c":34.04,"h":34.0652,"l":34.0349,"n":150,"o":34.06,"t":"2026-10-15T14:40:00Z","v":6683,"vw":34.052472},{"c":34.055,"h":34.055,"l":34.02,"n":127,"o":34.04,"t":"2026-10-15T14:45:00Z","v":5315,"vw":34.037961},{"c":34.09,"h":34.09,"l":34.0501,"n":88,"o":34.0501,"t":"2026-10-15T14:50:00Z","v":5068,"vw":34.077237},{"c":34.11,"h":34.11,"l":34.085,"n":230,"o":34.085,"t":"2026-10-15T14:55:00Z","v":14655,"vw":34.098532},{"c":34.13,"h":34.145,"l":34.115,"n":161,"o":34.115,"t":"2026-10-15T15:00:00Z","v":6823,"vw":34.130397},{"c":34.16,"h":34.16,"l":34.13,"n":150,"o":34.13,"t":"2026-10-15T15:05:00Z","v":11611,"vw":34.144384},{"c":34.16,"h":34.17,"l":34.155,"n":151,"o":34.16,"t":"2026-10-15T15:10:00Z","v":8266,"vw":34.163402},{"c":34.16,"h":34.18,"l":34.16,"n":165,"o":34.17,"t":"2026-10-15T15:15:00Z","v":9139,"vw":34.169753},{"c":34.15,"h":34.175,"l":34.15,"n":151,"o":34.17,"t":"2026-10-15T15:20:00Z","v":4938,"vw":34.15932},{"c":34.11,"h":34.15,"l":34.1,"n":180,"o":34.15,"t":"2026-10-15T15:25:00Z","v":7019,"vw":34.119902},{"c":34.105,"h":34.11,"l":34.1,"n":71,"o":34.11,"t":"2026-10-15T15:30:00Z","v":2972,"vw":34.108251},{"c":34.1003,"h":34.11,"l":34.095,"n":81,"o":34.11,"t":"2026-10-15T15:35:00Z","v":4377,"vw":34.10422},{"c":34.11,"h":34.12,"l":34.11,"n":128,"o":34.11,"t":"2026-10-15T15:40:00Z","v":5735,"vw":34.111422},{"c":34.07,"h":34.1,"l":34.06,"n":101,"o":34.1,"t":"2026-10-15T15:45:00Z","v":4093,"vw":34.079812},{"c":34.075,"h":34.089,"l":34.062,"n":104,"o":34.062,"t":"2026-10-15T15:50:00Z","v":3955,"vw":34.075453},{"c":34.08,"h":34.09,"l":34.07,"n":159,"o":34.07,"t":"2026-10-15T15:55:00Z","v":8870,"vw":34.080117},{"c":34.06,"h":34.07,"l":34.04,"n":153,"o":34.07,"t":"2026-10-15T16:00:00Z","v":6144,"vw":34.055875},{"c":34.01,"h":34.062334,"l":34.005,"n":110,"o":34.062334,"t":"2026-10-15T16:05:00Z","v":3580,"vw":34.021242},{"c":33.99,"h":34.02,"l":33.99,"n":106,"o":34.015,"t":"2026-10-15T16:10:00Z","v":3931,"vw":34.004542},{"c":34.02,"h":34.02,"l":33.99,"n":111,"o":33.99,"t":"2026-10-15T16:15:00Z","v":3873,"vw":34.00959},{"c":34.0152,"h":34.025,"l":34.00828,"n":65,"o":34.025,"t":"2026-10-15T16:20:00Z","v":2233,"vw":34.013731},{"c":34.025,"h":34.03,"l":34.02,"n":98,"o":34.02,"t":"2026-10-15T16:25:00Z","v":4729,"vw":34.026214},{"c":34.02,"h":34.04,"l":34.01,"n":223,"o":34.025,"t":"2026-10-15T16:30:00Z","v":13214,"vw":34.024682},{"c":34.02,"h":34.04,"l":34.02,"n":90,"o":34.02,"t":"2026-10-15T16:35:00Z","v":3214,"vw":34.027881},{"c":34.02,"h":34.03,"l":34.02,"n":39,"o":34.03,"t":"2026-10-15T16:40:00Z","v":1056,"vw":34.022375},{"c":34.02,"h":34.03,"l":34.02,"n":69,"o":34.025,"t":"2026-10-15T16:45:00Z","v":3210,"vw":34.024121},{"c":33.96,"h":34.02,"l":33.96,"n":220,"o":34.02,"t":"2026-10-15T16:50:00Z","v":15587,"vw":33.999701},{"c":33.975,"h":33.98,"l":33.96,"n":121,"o":33.96,"t":"2026-10-15T16:55:00Z","v":5484,"vw":33.968584},{"c":34,"h":34,"l":33.98,"n":137,"o":33.98,"t":"2026-10-15T17:00:00Z","v":4604,"vw":33.989645},{"c":34,"h":34.01,"l":34,"n":39,"o":34,"t":"2026-10-15T17:05:00Z","v":934,"vw":34.003207},{"c":33.9902,"h":34.01,"l":33.99,"n":101,"o":34,"t":"2026-10-15T17:10:00Z","v":3745,"vw":34.001083},{"c":34.005,"h":34.01,"l":34,"n":73,"o":34,"t":"2026-10-15T17:15:00Z","v":1832,"vw":34.0065},{"c":34.005,"h":34.02,"l":34.005,"n":131,"o":34.01,"t":"2026-10-15T17:20:00Z","v":4425,"vw":34.011489},{"c":34.01,"h":34.01,"l":34.0024,"n":106,"o":34.005,"t":"2026-10-15T17:25:00Z","v":3537,"vw":34.007148},{"c":34.02,"h":34.02,"l":34.01,"n":111,"o":34.01,"t":"2026-10-15T17:30:00Z","v":3548,"vw":34.010998},{"c":34.025,"h":34.03,"l":34.02,"n":98,"o":34.02,"t":"2026-10-15T17:35:00Z","v":3056,"vw":34.026653},{"c":34.0375,"h":34.04,"l":34.02,"n":119,"o":34.025,"t":"2026-10-15T17:40:00Z","v":4022,"vw":34.02542},{"c":34.035,"h":34.035,"l":34.035,"n":56,"o":34.035,"t":"2026-10-15T17:45:00Z","v":1322,"vw":34.035},{"c":34.035,"h":34.04,"l":34.035,"n":101,"o":34.035,"t":"2026-10-15T17:50:00Z","v":2379,"vw":34.036671},{"c":34.05,"h":34.05,"l":34.03,"n":161,"o":34.035,"t":"2026-10-15T17:55:00Z","v":6068,"vw":34.037496},{"c":34.06,"h":34.065,"l":34.05,"n":162,"o":34.05,"t":"2026-10-15T18:00:00Z","v":4782,"vw":34.057376},{"c":34.045,"h":34.06,"l":34.045,"n":84,"o":34.055,"t":"2026-10-15T18:05:00Z","v":2864,"vw":34.051104},{"c":34.045,"h":34.05,"l":34.0421,"n":73,"o":34.045,"t":"2026-10-15T18:10:00Z","v":4940,"vw":34.045203},{"c":34.09,"h":34.09,"l":34.04,"n":346,"o":34.05,"t":"2026-10-15T18:15:00Z","v":25198,"vw":34.056394},{"c":34.065,"h":34.085,"l":34.065,"n":168,"o":34.085,"t":"2026-10-15T18:20:00Z","v":14919,"vw":34.075613},{"c":34.065,"h":34.07,"l":34.06,"n":149,"o":34.065,"t":"2026-10-15T18:25:00Z","v":8758,"vw":34.064854},{"c":34.075,"h":34.075,"l":34.065,"n":120,"o":34.065,"t":"2026-10-15T18:30:00Z","v":6742,"vw":34.069679},{"c":34.075,"h":34.08,"l":34.065,"n":191,"o":34.075,"t":"2026-10-15T18:35:00Z","v":12964,"vw":34.071416},{"c":34.085,"h":34.09,"l":34.075,"n":120,"o":34.075,"t":"2026-10-15T18:40:00Z","v":5168,"vw":34.084285},{"c":34.08,"h":34.095,"l":34.07,"n":226,"o":34.085,"t":"2026-10-15T18:45:00Z","v":14988,"vw":34.084679},{"c":34.085,"h":34.085,"l":34.07,"n":125,"o":34.075,"t":"2026-10-15T18:50:00Z","v":5598,"vw":34.076725},{"c":34.065,"h":34.085,"l":34.065,"n":153,"o":34.085,"t":"2026-10-15T18:55:00Z","v":4772,"vw":34.076189},{"c":34.08,"h":34.09,"l":34.07,"n":137,"o":34.07,"t":"2026-10-15T19:00:00Z","v":5714,"vw":34.079288},{"c":34.1,"h":34.1,"l":34.08,"n":237,"o":34.08,"t":"2026-10-15T19:05:00Z","v":10302,"vw":34.091188},{"c":34.08,"h":34.105,"l":34.08,"n":176,"o":34.105,"t":"2026-10-15T19:10:00Z","v":7733,"vw":34.090459},{"c":34.05,"h":34.085,"l":34.04,"n":156,"o":34.08,"t":"2026-10-15T19:15:00Z","v":6825,"vw":34.058266},{"c":34.04,"h":34.055,"l":34.04,"n":170,"o":34.05,"t":"2026-10-15T19:20:00Z","v":5499,"vw":34.048726},{"c":34.04,"h":34.05,"l":34.04,"n":182,"o":34.0499,"t":"2026-10-15T19:25:00Z","v":5811,"vw":34.042437},{"c":34.045,"h":34.05,"l":34.03,"n":233,"o":34.03,"t":"2026-10-15T19:30:00Z","v":8480,"vw":34.039543},{"c":34.045,"h":34.055,"l":34.04,"n":263,"o":34.045,"t":"2026-10-15T19:35:00Z","v":8633,"vw":34.048077},{"c":34.05,"h":34.06,"l":34.035,"n":341,"o":34.045,"t":"2026-10-15T19:40:00Z","v":14592,"vw":34.044006},{"c":34.025,"h":34.055,"l":34.025,"n":297,"o":34.05,"t":"2026-10-15T19:45:00Z","v":13404,"vw":34.038163},{"c":34.045,"h":34.055,"l":34.0125,"n":401,"o":34.03,"t":"2026-10-15T19:50:00Z","v":25856,"vw":34.033644},{"c":34.06,"h":34.07,"l":34.035,"n":1385,"o":34.045,"t":"2026-10-15T19:55:00Z","v":86095,"vw":34.051482},{"c":34.06,"h":34.06,"l":34.06,"n":20,"o":34.06,"t":"2026-10-15T20:00:00Z","v":57517,"vw":34.06},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-15T20:40:00Z","v":342,"vw":34.06},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-15T20:45:00Z","v":100,"vw":34.06},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T21:30:00Z","v":200,"vw":34},{"c":34.0032,"h":34.0032,"l":34.0032,"n":1,"o":34.0032,"t":"2026-10-15T21:55:00Z","v":200,"vw":34.0032},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-15T23:55:00Z","v":153,"vw":34},{"c":34.16,"h":34.24,"l":34.12,"n":9,"o":34.24,"t":"2026-10-16T08:00:00Z","v":847,"vw":34.170556},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-16T10:00:00Z","v":145,"vw":34.22},{"c":34.26,"h":34.26,"l":34.26,"n":44,"o":34.26,"t":"2026-10-16T11:15:00Z","v":270,"vw":34.26},{"c":34.27,"h":34.27,"l":34.27,"n":5,"o":34.27,"t":"2026-10-16T11:35:00Z","v":362,"vw":34.27},{"c":34.26,"h":34.26,"l":33.9,"n":5,"o":33.9,"t":"2026-10-16T11:55:00Z","v":600,"vw":34.068511},{"c":34.24,"h":34.24,"l":34.23,"n":4,"o":34.23,"t":"2026-10-16T12:30:00Z","v":377,"vw":34.236489},{"c":34.16,"h":34.275,"l":34.16,"n":306,"o":34.22,"t":"2026-10-16T13:30:00Z","v":16444,"vw":34.230615},{"c":34.37,"h":34.37,"l":34.17,"n":255,"o":34.17,"t":"2026-10-16T13:35:00Z","v":10548,"vw":34.285717},{"c":34.42,"h":34.44,"l":34.38,"n":177,"o":34.38,"t":"2026-10-16T13:40:00Z","v":7799,"vw":34.415603},{"c":34.42,"h":34.42,"l":34.37,"n":145,"o":34.4036,"t":"2026-10-16T13:45:00Z","v":5572,"vw":34.397322},{"c":34.42,"h":34.435,"l":34.42,"n":97,"o":34.42,"t":"2026-10-16T13:50:00Z","v":3144,"vw":34.425588},{"c":34.41,"h":34.45,"l":34.41,"n":167,"o":34.44,"t":"2026-10-16T13:55:00Z","v":7653,"vw":34.432716},{"c":34.36,"h":34.415,"l":34.36,"n":204,"o":34.4,"t":"2026-10-16T14:00:00Z","v":8566,"vw":34.384446},{"c":34.33,"h":34.35,"l":34.32,"n":197,"o":34.35,"t":"2026-10-16T14:05:00Z","v":9253,"vw":34.332827},{"c":34.3,"h":34.325,"l":34.3,"n":175,"o":34.32,"t":"2026-10-16T14:10:00Z","v":6280,"vw":34.31508},{"c":34.325,"h":34.33,"l":34.29,"n":306,"o":34.31,"t":"2026-10-16T14:15:00Z","v":10211,"vw":34.310249},{"c":34.345,"h":34.36,"l":34.33,"n":103,"o":34.33,"t":"2026-10-16T14:20:00Z","v":4630,"vw":34.34977},{"c":34.37,"h":34.375,"l":34.35,"n":187,"o":34.35,"t":"2026-10-16T14:25:00Z","v":8413,"vw":34.362433},{"c":34.38,"h":34.385,"l":34.36,"n":151,"o":34.37,"t":"2026-10-16T14:30:00Z","v":8682,"vw":34.376088},{"c":34.355,"h":34.375,"l":34.355,"n":117,"o":34.375,"t":"2026-10-16T14:35:00Z","v":2882,"vw":34.364984},{"c":34.32,"h":34.35,"l":34.31,"n":166,"o":34.35,"t":"2026-10-16T14:40:00Z","v":6095,"vw":34.330388},{"c":34.38,"h":34.39,"l":34.325,"n":150,"o":34.325,"t":"2026-10-16T14:45:00Z","v":10525,"vw":34.370637},{"c":34.43,"h":34.43,"l":34.39,"n":186,"o":34.39,"t":"2026-10-16T14:50:00Z","v":12561,"vw":34.402052},{"c":34.495,"h":34.495,"l":34.445,"n":213,"o":34.445,"t":"2026-10-16T14:55:00Z","v":12241,"vw":34.474143},{"c":34.495,"h":34.5,"l":34.48,"n":324,"o":34.495,"t":"2026-10-16T15:00:00Z","v":19579,"vw":34.489821},{"c":34.52,"h":34.53,"l":34.5,"n":461,"o":34.5,"t":"2026-10-16T15:05:00Z","v":26954,"vw":34.5111},{"c":34.55,"h":34.56,"l":34.515,"n":379,"o":34.53,"t":"2026-10-16T15:10:00Z","v":21040,"vw":34.53374},{"c":34.52,"h":34.56,"l":34.515,"n":175,"o":34.55,"t":"2026-10-16T15:15:00Z","v":11861,"vw":34.540471},{"c":34.485,"h":34.52,"l":34.485,"n":172,"o":34.515,"t":"2026-10-16T15:20:00Z","v":6935,"vw":34.503551},{"c":34.485,"h":34.5,"l":34.485,"n":234,"o":34.485,"t":"2026-10-16T15:25:00Z","v":15951,"vw":34.491693},{"c":34.49,"h":34.5,"l":34.48,"n":124,"o":34.48,"t":"2026-10-16T15:30:00Z","v":6923,"vw":34.490415},{"c":34.465,"h":34.495,"l":34.465,"n":128,"o":34.49,"t":"2026-10-16T15:35:00Z","v":5105,"vw":34.482065},{"c":34.395,"h":34.47,"l":34.395,"n":159,"o":34.47,"t":"2026-10-16T15:40:00Z","v":5353,"vw":34.433154},{"c":34.41,"h":34.415,"l":34.395,"n":107,"o":34.395,"t":"2026-10-16T15:45:00Z","v":4405,"vw":34.40457},{"c":34.36,"h":34.39,"l":34.36,"n":111,"o":34.39,"t":"2026-10-16T15:50:00Z","v":5377,"vw":34.376815},{"c":34.34,"h":34.355,"l":34.33,"n":101,"o":34.35,"t":"2026-10-16T15:55:00Z","v":5320,"vw":34.341098},{"c":34.325,"h":34.33,"l":34.28,"n":188,"o":34.33,"t":"2026-10-16T16:00:00Z","v":10181,"vw":34.302892},{"c":34.3652,"h":34.3652,"l":34.33,"n":164,"o":34.33,"t":"2026-10-16T16:05:00Z","v":9855,"vw":34.348274},{"c":34.395,"h":34.395,"l":34.365,"n":159,"o":34.365,"t":"2026-10-16T16:10:00Z","v":8377,"vw":34.374},{"c":34.37,"h":34.405,"l":34.36,"n":184,"o":34.4,"t":"2026-10-16T16:15:00Z","v":10208,"vw":34.382123},{"c":34.375,"h":34.385,"l":34.37,"n":117,"o":34.38,"t":"2026-10-16T16:20:00Z","v":3914,"vw":34.378978},{"c":34.37,"h":34.3775,"l":34.37,"n":131,"o":34.37,"t":"2026-10-16T16:25:00Z","v":4821,"vw":34.371632},{"c":34.35,"h":34.36,"l":34.35,"n":130,"o":34.36,"t":"2026-10-16T16:30:00Z","v":8126,"vw":34.351186},{"c":34.31,"h":34.345,"l":34.3,"n":155,"o":34.345,"t":"2026-10-16T16:35:00Z","v":8606,"vw":34.315697},{"c":34.31,"h":34.315,"l":34.29,"n":167,"o":34.3,"t":"2026-10-16T16:40:00Z","v":6756,"vw":34.304509},{"c":34.3,"h":34.325,"l":34.295,"n":180,"o":34.31,"t":"2026-10-16T16:45:00Z","v":5971,"vw":34.313374},{"c":34.3,"h":34.305,"l":34.275,"n":182,"o":34.305,"t":"2026-10-16T16:50:00Z","v":7034,"vw":34.289234},{"c":34.305,"h":34.31,"l":34.29,"n":191,"o":34.305,"t":"2026-10-16T16:55:00Z","v":6244,"vw":34.299256},{"c":34.255,"h":34.305,"l":34.255,"n":175,"o":34.305,"t":"2026-10-16T17:00:00Z","v":8154,"vw":34.290889},{"c":34.2411,"h":34.265,"l":34.225,"n":211,"o":34.2599,"t":"2026-10-16T17:05:00Z","v":12854,"vw":34.242633},{"c":34.255,"h":34.255,"l":34.24,"n":189,"o":34.245,"t":"2026-10-16T17:10:00Z","v":9127,"vw":34.24562},{"c":34.23,"h":34.255,"l":34.23,"n":178,"o":34.255,"t":"2026-10-16T17:15:00Z","v":6013,"vw":34.241325},{"c":34.245,"h":34.245,"l":34.22,"n":189,"o":34.23,"t":"2026-10-16T17:20:00Z","v":9251,"vw":34.229525},{"c":34.26,"h":34.265,"l":34.25,"n":186,"o":34.25,"t":"2026-10-16T17:25:00Z","v":10042,"vw":34.25706},{"c":34.275,"h":34.275,"l":34.245,"n":183,"o":34.265,"t":"2026-10-16T17:30:00Z","v":11909,"vw":34.258785},{"c":34.28,"h":34.285,"l":34.275,"n":135,"o":34.28,"t":"2026-10-16T17:35:00Z","v":6198,"vw":34.282368},{"c":34.325,"h":34.335,"l":34.265,"n":307,"o":34.275,"t":"2026-10-16T17:40:00Z","v":16267,"vw":34.309454},{"c":34.29,"h":34.325,"l":34.285,"n":164,"o":34.325,"t":"2026-10-16T17:45:00Z","v":6452,"vw":34.301805},{"c":34.26,"h":34.28,"l":34.26,"n":157,"o":34.28,"t":"2026-10-16T17:50:00Z","v":5256,"vw":34.271413},{"c":34.25,"h":34.265,"l":34.25,"n":101,"o":34.26,"t":"2026-10-16T17:55:00Z","v":4277,"vw":34.256506},{"c":34.225,"h":34.24,"l":34.21,"n":190,"o":34.24,"t":"2026-10-16T18:00:00Z","v":8448,"vw":34.222736},{"c":34.195,"h":34.225,"l":34.195,"n":162,"o":34.225,"t":"2026-10-16T18:05:00Z","v":7476,"vw":34.207965},{"c":34.185,"h":34.195,"l":34.18,"n":91,"o":34.195,"t":"2026-10-16T18:10:00Z","v":2219,"vw":34.187108},{"c":34.165,"h":34.195,"l":34.165,"n":184,"o":34.185,"t":"2026-10-16T18:15:00Z","v":12337,"vw":34.179001},{"c":34.17,"h":34.185,"l":34.15,"n":192,"o":34.16,"t":"2026-10-16T18:20:00Z","v":8941,"vw":34.162811},{"c":34.145,"h":34.18,"l":34.145,"n":187,"o":34.18,"t":"2026-10-16T18:25:00Z","v":10271,"vw":34.158276},{"c":34.18,"h":34.1874,"l":34.145,"n":214,"o":34.145,"t":"2026-10-16T18:30:00Z","v":14860,"vw":34.15956},{"c":34.179,"h":34.18,"l":34.15,"n":176,"o":34.17,"t":"2026-10-16T18:35:00Z","v":8544,"vw":34.163021},{"c":34.185,"h":34.185,"l":34.165,"n":183,"o":34.175,"t":"2026-10-16T18:40:00Z","v":7825,"vw":34.173999},{"c":34.175,"h":34.1874,"l":34.1741,"n":111,"o":34.18,"t":"2026-10-16T18:45:00Z","v":3684,"vw":34.179719},{"c":34.145,"h":34.175,"l":34.145,"n":173,"o":34.17,"t":"2026-10-16T18:50:00Z","v":7864,"vw":34.157451},{"c":34.14,"h":34.14,"l":34.12,"n":268,"o":34.14,"t":"2026-10-16T18:55:00Z","v":15195,"vw":34.13103},{"c":34.125,"h":34.1591,"l":34.125,"n":203,"o":34.14,"t":"2026-10-16T19:00:00Z","v":8838,"vw":34.144078},{"c":34.12,"h":34.145,"l":34.11,"n":215,"o":34.125,"t":"2026-10-16T19:05:00Z","v":11329,"vw":34.128793},{"c":34.16,"h":34.165,"l":34.125,"n":224,"o":34.125,"t":"2026-10-16T19:10:00Z","v":10146,"vw":34.149496},{"c":34.19,"h":34.195,"l":34.161,"n":257,"o":34.17,"t":"2026-10-16T19:15:00Z","v":16644,"vw":34.180081},{"c":34.205,"h":34.215,"l":34.1824,"n":206,"o":34.185,"t":"2026-10-16T19:20:00Z","v":10034,"vw":34.197305},{"c":34.18,"h":34.21,"l":34.172,"n":249,"o":34.2,"t":"2026-10-16T19:25:00Z","v":11895,"vw":34.194862},{"c":34.21,"h":34.215,"l":34.19,"n":307,"o":34.19,"t":"2026-10-16T19:30:00Z","v":14462,"vw":34.201},{"c":34.195,"h":34.215,"l":34.195,"n":234,"o":34.205,"t":"2026-10-16T19:35:00Z","v":10286,"vw":34.206287},{"c":34.18,"h":34.195,"l":34.175,"n":352,"o":34.195,"t":"2026-10-16T19:40:00Z","v":13053,"vw":34.181943},{"c":34.195,"h":34.205,"l":34.185,"n":284,"o":34.185,"t":"2026-10-16T19:45:00Z","v":12789,"vw":34.198296},{"c":34.215,"h":34.225,"l":34.19,"n":347,"o":34.2,"t":"2026-10-16T19:50:00Z","v":22838,"vw":34.20406},{"c":34.27,"h":34.27,"l":34.21,"n":1520,"o":34.22,"t":"2026-10-16T19:55:00Z","v":118578,"vw":34.243161},{"c":34.28,"h":34.28,"l":34.28,"n":12,"o":34.28,"t":"2026-10-16T20:00:00Z","v":65816,"vw":34.28},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-16T20:40:00Z","v":413,"vw":34.28},{"c":34.15,"h":34.25,"l":34.15,"n":11,"o":34.17,"t":"2026-10-19T08:00:00Z","v":1519,"vw":34.185424},{"c":33.75,"h":33.85,"l":33.73,"n":8,"o":33.85,"t":"2026-10-19T11:45:00Z","v":1109,"vw":33.771915},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-19T11:50:00Z","v":100,"vw":33.94},{"c":33.4659,"h":33.54,"l":33.4659,"n":2,"o":33.54,"t":"2026-10-19T12:05:00Z","v":1130,"vw":33.51377},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-19T13:10:00Z","v":209,"vw":33.89},{"c":34.11,"h":34.11,"l":34.11,"n":5,"o":34.11,"t":"2026-10-19T13:20:00Z","v":292,"vw":34.11},{"c":34.05,"h":34.08,"l":34.015,"n":377,"o":34.07,"t":"2026-10-19T13:30:00Z","v":16082,"vw":34.060269},{"c":34.06,"h":34.08,"l":34.06,"n":111,"o":34.07,"t":"2026-10-19T13:35:00Z","v":6483,"vw":34.070314},{"c":34.04,"h":34.05,"l":34.01,"n":124,"o":34.05,"t":"2026-10-19T13:40:00Z","v":9778,"vw":34.028805},{"c":34.05,"h":34.055,"l":34.03,"n":80,"o":34.04,"t":"2026-10-19T13:45:00Z","v":4535,"vw":34.043646},{"c":34.075,"h":34.08,"l":34.04,"n":125,"o":34.05,"t":"2026-10-19T13:50:00Z","v":2871,"vw":34.060745},{"c":34.08,"h":34.1,"l":34.0699,"n":137,"o":34.095,"t":"2026-10-19T13:55:00Z","v":11135,"vw":34.086654},{"c":34.06,"h":34.09,"l":34.06,"n":175,"o":34.07,"t":"2026-10-19T14:00:00Z","v":7235,"vw":34.076617},{"c":34.06,"h":34.08,"l":34.04,"n":176,"o":34.06,"t":"2026-10-19T14:05:00Z","v":11023,"vw":34.061475},{"c":34.08,"h":34.09,"l":34.06,"n":140,"o":34.07,"t":"2026-10-19T14:10:00Z","v":7377,"vw":34.06926},{"c":34.15,"h":34.1599,"l":34.105,"n":139,"o":34.105,"t":"2026-10-19T14:15:00Z","v":8030,"vw":34.137647},{"c":34.09,"h":34.15,"l":34.08,"n":93,"o":34.14,"t":"2026-10-19T14:20:00Z","v":2969,"vw":34.116928},{"c":34.09,"h":34.1,"l":34.07,"n":96,"o":34.07,"t":"2026-10-19T14:25:00Z","v":3035,"vw":34.082682},{"c":34.075,"h":34.09,"l":34.065,"n":113,"o":34.09,"t":"2026-10-19T14:30:00Z","v":4479,"vw":34.075888},{"c":34.05,"h":34.08,"l":34.05,"n":99,"o":34.07,"t":"2026-10-19T14:35:00Z","v":3792,"vw":34.065679},{"c":34.04,"h":34.06,"l":34.04,"n":111,"o":34.04,"t":"2026-10-19T14:40:00Z","v":3875,"vw":34.044405},{"c":34.06,"h":34.07,"l":34.04,"n":177,"o":34.04,"t":"2026-10-19T14:45:00Z","v":6882,"vw":34.059355},{"c":34.06,"h":34.07,"l":34.05,"n":75,"o":34.07,"t":"2026-10-19T14:50:00Z","v":3134,"vw":34.061285},{"c":34.1,"h":34.1,"l":34.06,"n":110,"o":34.06,"t":"2026-10-19T14:55:00Z","v":3722,"vw":34.078268},{"c":34.14,"h":34.145,"l":34.1,"n":140,"o":34.1,"t":"2026-10-19T15:00:00Z","v":5552,"vw":34.113432},{"c":34.115,"h":34.15,"l":34.1101,"n":130,"o":34.15,"t":"2026-10-19T15:05:00Z","v":4555,"vw":34.129473},{"c":34.13,"h":34.15,"l":34.11,"n":125,"o":34.11,"t":"2026-10-19T15:10:00Z","v":4230,"vw":34.126364},{"c":34.16,"h":34.17,"l":34.1361,"n":107,"o":34.1361,"t":"2026-10-19T15:15:00Z","v":4334,"vw":34.152971},{"c":34.17,"h":34.17,"l":34.145,"n":111,"o":34.15,"t":"2026-10-19T15:20:00Z","v":2743,"vw":34.1515},{"c":34.1899,"h":34.1899,"l":34.16,"n":125,"o":34.16,"t":"2026-10-19T15:25:00Z","v":4132,"vw":34.17112},{"c":34.18,"h":34.19,"l":34.17,"n":124,"o":34.19,"t":"2026-10-19T15:30:00Z","v":4675,"vw":34.184797},{"c":34.165,"h":34.19,"l":34.165,"n":167,"o":34.185,"t":"2026-10-19T15:35:00Z","v":7585,"vw":34.18013},{"c":34.154,"h":34.165,"l":34.15,"n":48,"o":34.165,"t":"2026-10-19T15:40:00Z","v":1602,"vw":34.159024},{"c":34.12,"h":34.1599,"l":34.12,"n":87,"o":34.135,"t":"2026-10-19T15:45:00Z","v":3311,"vw":34.138927},{"c":34.12,"h":34.13,"l":34.12,"n":42,"o":34.12,"t":"2026-10-19T15:50:00Z","v":1640,"vw":34.123726},{"c":34.09,"h":34.13,"l":34.09,"n":151,"o":34.11,"t":"2026-10-19T15:55:00Z","v":7184,"vw":34.11157},{"c":34.055,"h":34.08,"l":34.04,"n":136,"o":34.08,"t":"2026-10-19T16:00:00Z","v":6586,"vw":34.058004},{"c":34.06,"h":34.0643,"l":34.045,"n":82,"o":34.06,"t":"2026-10-19T16:05:00Z","v":3954,"vw":34.054117},{"c":34.08,"h":34.085,"l":34.06,"n":99,"o":34.06,"t":"2026-10-19T16:10:00Z","v":3871,"vw":34.072533},{"c":34.105,"h":34.1061,"l":34.09,"n":56,"o":34.09,"t":"2026-10-19T16:15:00Z","v":4766,"vw":34.099097},{"c":34.12,"h":34.12,"l":34.09,"n":105,"o":34.1,"t":"2026-10-19T16:20:00Z","v":3889,"vw":34.105288},{"c":34.11,"h":34.12,"l":34.11,"n":54,"o":34.12,"t":"2026-10-19T16:25:00Z","v":2495,"vw":34.114453},{"c":34.095,"h":34.11,"l":34.095,"n":144,"o":34.105,"t":"2026-10-19T16:30:00Z","v":5793,"vw":34.105144},{"c":34.09,"h":34.09,"l":34.0802,"n":51,"o":34.09,"t":"2026-10-19T16:35:00Z","v":2061,"vw":34.087411},{"c":34.09,"h":34.09,"l":34.09,"n":60,"o":34.09,"t":"2026-10-19T16:40:00Z","v":1331,"vw":34.09},{"c":34.075,"h":34.09,"l":34.075,"n":105,"o":34.08,"t":"2026-10-19T16:45:00Z","v":3754,"vw":34.078636},{"c":34.075,"h":34.08,"l":34.075,"n":113,"o":34.075,"t":"2026-10-19T16:50:00Z","v":5827,"vw":34.07551},{"c":34.07,"h":34.08,"l":34.065,"n":152,"o":34.075,"t":"2026-10-19T16:55:00Z","v":9293,"vw":34.07452},{"c":34.04,"h":34.07,"l":34.04,"n":101,"o":34.07,"t":"2026-10-19T17:00:00Z","v":6370,"vw":34.052922},{"c":34.04,"h":34.06,"l":34.04,"n":76,"o":34.04,"t":"2026-10-19T17:05:00Z","v":3118,"vw":34.049823},{"c":34.03,"h":34.04,"l":34.03,"n":100,"o":34.04,"t":"2026-10-19T17:10:00Z","v":3331,"vw":34.037696},{"c":34.04,"h":34.05,"l":34.04,"n":41,"o":34.05,"t":"2026-10-19T17:15:00Z","v":2097,"vw":34.041014},{"c":34.05,"h":34.05,"l":34.0341,"n":65,"o":34.04,"t":"2026-10-19T17:20:00Z","v":2227,"vw":34.038679},{"c":34.05,"h":34.055,"l":34.045,"n":92,"o":34.05,"t":"2026-10-19T17:25:00Z","v":5384,"vw":34.05025},{"c":34.04,"h":34.05,"l":34.04,"n":50,"o":34.04,"t":"2026-10-19T17:30:00Z","v":3024,"vw":34.044393},{"c":34.06,"h":34.06,"l":34.03,"n":104,"o":34.04,"t":"2026-10-19T17:35:00Z","v":6860,"vw":34.046938},{"c":34.085,"h":34.1,"l":34.06,"n":180,"o":34.06,"t":"2026-10-19T17:40:00Z","v":5781,"vw":34.081713},{"c":34.06,"h":34.08,"l":34.051,"n":99,"o":34.08,"t":"2026-10-19T17:45:00Z","v":3788,"vw":34.067865},{"c":34.08,"h":34.08,"l":34.0601,"n":106,"o":34.0601,"t":"2026-10-19T17:50:00Z","v":2143,"vw":34.068469},{"c":34.075,"h":34.08,"l":34.07,"n":53,"o":34.075,"t":"2026-10-19T17:55:00Z","v":2766,"vw":34.072083},{"c":34.08,"h":34.085,"l":34.075,"n":207,"o":34.08,"t":"2026-10-19T18:00:00Z","v":10153,"vw":34.081681},{"c":34.0899,"h":34.09,"l":34.08,"n":66,"o":34.08,"t":"2026-10-19T18:05:00Z","v":2812,"vw":34.083057},{"c":34.08,"h":34.09,"l":34.08,"n":103,"o":34.09,"t":"2026-10-19T18:10:00Z","v":4495,"vw":34.0871},{"c":34.0801,"h":34.09,"l":34.0801,"n":56,"o":34.09,"t":"2026-10-19T18:15:00Z","v":2874,"vw":34.084809},{"c":34.075,"h":34.08,"l":34.065,"n":103,"o":34.08,"t":"2026-10-19T18:20:00Z","v":4691,"vw":34.074031},{"c":34.07,"h":34.07,"l":34.0631,"n":118,"o":34.07,"t":"2026-10-19T18:25:00Z","v":4008,"vw":34.06827},{"c":34.07,"h":34.075,"l":34.0601,"n":117,"o":34.0694,"t":"2026-10-19T18:30:00Z","v":5124,"vw":34.068059},{"c":34.08,"h":34.085,"l":34.06,"n":106,"o":34.06,"t":"2026-10-19T18:35:00Z","v":4031,"vw":34.0742},{"c":34.0812,"h":34.09,"l":34.08,"n":115,"o":34.085,"t":"2026-10-19T18:40:00Z","v":3127,"vw":34.083357},{"c":34.075,"h":34.1,"l":34.075,"n":227,"o":34.09,"t":"2026-10-19T18:45:00Z","v":10164,"vw":34.088037},{"c":34.08,"h":34.09,"l":34.08,"n":96,"o":34.08,"t":"2026-10-19T18:50:00Z","v":3616,"vw":34.081923},{"c":34.085,"h":34.085,"l":34.075,"n":67,"o":34.08,"t":"2026-10-19T18:55:00Z","v":2080,"vw":34.080686},{"c":34.085,"h":34.0899,"l":34.075,"n":138,"o":34.08,"t":"2026-10-19T19:00:00Z","v":4317,"vw":34.080488},{"c":34.06,"h":34.08,"l":34.05,"n":150,"o":34.08,"t":"2026-10-19T19:05:00Z","v":7021,"vw":34.063196},{"c":34.08,"h":34.085,"l":34.065,"n":195,"o":34.065,"t":"2026-10-19T19:10:00Z","v":9745,"vw":34.07121},{"c":34.09,"h":34.09,"l":34.075,"n":150,"o":34.075,"t":"2026-10-19T19:15:00Z","v":7138,"vw":34.079436},{"c":34.095,"h":34.1,"l":34.085,"n":103,"o":34.09,"t":"2026-10-19T19:20:00Z","v":3531,"vw":34.092629},{"c":34.095,"h":34.105,"l":34.0911,"n":102,"o":34.095,"t":"2026-10-19T19:25:00Z","v":4411,"vw":34.097676},{"c":34.075,"h":34.095,"l":34.075,"n":222,"o":34.095,"t":"2026-10-19T19:30:00Z","v":9663,"vw":34.088801},{"c":34.075,"h":34.08,"l":34.07,"n":145,"o":34.08,"t":"2026-10-19T19:35:00Z","v":7438,"vw":34.076298},{"c":34.085,"h":34.095,"l":34.075,"n":251,"o":34.075,"t":"2026-10-19T19:40:00Z","v":10037,"vw":34.081709},{"c":34.07,"h":34.095,"l":34.07,"n":260,"o":34.085,"t":"2026-10-19T19:45:00Z","v":15116,"vw":34.083236},{"c":34.065,"h":34.07,"l":34.0525,"n":288,"o":34.07,"t":"2026-10-19T19:50:00Z","v":16103,"vw":34.060388},{"c":34.05,"h":34.065,"l":34.025,"n":940,"o":34.06,"t":"2026-10-19T19:55:00Z","v":63569,"vw":34.046668},{"c":34.06,"h":34.06,"l":34.06,"n":17,"o":34.06,"t":"2026-10-19T20:00:00Z","v":74397,"vw":34.06},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T21:20:00Z","v":170,"vw":34.02},{"c":34.07,"h":34.07,"l":34.06,"n":5,"o":34.06,"t":"2026-10-20T08:00:00Z","v":601,"vw":34.065},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-20T12:15:00Z","v":1001,"vw":34.12},{"c":34.18,"h":34.2,"l":34.02,"n":159,"o":34.09,"t":"2026-10-20T13:30:00Z","v":16991,"vw":34.085256},{"c":34.2,"h":34.21,"l":34.16,"n":184,"o":34.2,"t":"2026-10-20T13:35:00Z","v":6826,"vw":34.183015},{"c":34.23,"h":34.235,"l":34.2,"n":111,"o":34.215,"t":"2026-10-20T13:40:00Z","v":5505,"vw":34.22075},{"c":34.23,"h":34.3,"l":34.23,"n":88,"o":34.27,"t":"2026-10-20T13:45:00Z","v":3608,"vw":34.277796},{"c":34.265,"h":34.265,"l":34.2,"n":66,"o":34.21,"t":"2026-10-20T13:50:00Z","v":2787,"vw":34.221502},{"c":34.201,"h":34.26,"l":34.201,"n":71,"o":34.26,"t":"2026-10-20T13:55:00Z","v":7590,"vw":34.209737},{"c":34.23,"h":34.26,"l":34.225,"n":63,"o":34.23,"t":"2026-10-20T14:00:00Z","v":1293,"vw":34.235833},{"c":34.255,"h":34.255,"l":34.235,"n":63,"o":34.24,"t":"2026-10-20T14:05:00Z","v":2158,"vw":34.242725},{"c":34.2801,"h":34.3,"l":34.25,"n":123,"o":34.26,"t":"2026-10-20T14:10:00Z","v":4621,"vw":34.280495},{"c":34.295,"h":34.31,"l":34.29,"n":49,"o":34.3,"t":"2026-10-20T14:15:00Z","v":2245,"vw":34.299627},{"c":34.36,"h":34.36,"l":34.275,"n":195,"o":34.29,"t":"2026-10-20T14:20:00Z","v":7222,"vw":34.306545},{"c":34.349,"h":34.3699,"l":34.34,"n":149,"o":34.365,"t":"2026-10-20T14:25:00Z","v":5281,"vw":34.352886},{"c":34.365,"h":34.38,"l":34.355,"n":110,"o":34.355,"t":"2026-10-20T14:30:00Z","v":6032,"vw":34.364006},{"c":34.34,"h":34.3755,"l":34.34,"n":149,"o":34.365,"t":"2026-10-20T14:35:00Z","v":6312,"vw":34.360753},{"c":34.39,"h":34.39,"l":34.34,"n":146,"o":34.34,"t":"2026-10-20T14:40:00Z","v":5362,"vw":34.375935},{"c":34.4,"h":34.415,"l":34.4,"n":168,"o":34.4,"t":"2026-10-20T14:45:00Z","v":4971,"vw":34.404008},{"c":34.41,"h":34.42,"l":34.4,"n":181,"o":34.4,"t":"2026-10-20T14:50:00Z","v":5214,"vw":34.410683},{"c":34.43,"h":34.44,"l":34.4101,"n":117,"o":34.42,"t":"2026-10-20T14:55:00Z","v":3573,"vw":34.42634},{"c":34.37,"h":34.41,"l":34.37,"n":148,"o":34.41,"t":"2026-10-20T15:00:00Z","v":4105,"vw":34.395732},{"c":34.38,"h":34.385,"l":34.365,"n":100,"o":34.37,"t":"2026-10-20T15:05:00Z","v":3819,"vw":34.379772},{"c":34.33,"h":34.39,"l":34.32,"n":195,"o":34.39,"t":"2026-10-20T15:10:00Z","v":7010,"vw":34.361417},{"c":34.36,"h":34.375,"l":34.33,"n":117,"o":34.35,"t":"2026-10-20T15:15:00Z","v":6377,"vw":34.354044},{"c":34.34,"h":34.365,"l":34.34,"n":125,"o":34.365,"t":"2026-10-20T15:20:00Z","v":4416,"vw":34.347019},{"c":34.3,"h":34.345,"l":34.3,"n":153,"o":34.345,"t":"2026-10-20T15:25:00Z","v":5932,"vw":34.318523},{"c":34.27,"h":34.3,"l":34.2696,"n":163,"o":34.3,"t":"2026-10-20T15:30:00Z","v":15756,"vw":34.279196},{"c":34.29,"h":34.295,"l":34.265,"n":147,"o":34.265,"t":"2026-10-20T15:35:00Z","v":6159,"vw":34.276763},{"c":34.31,"h":34.32,"l":34.295,"n":106,"o":34.295,"t":"2026-10-20T15:40:00Z","v":2913,"vw":34.309415},{"c":34.3,"h":34.3,"l":34.3,"n":15,"o":34.3,"t":"2026-10-20T15:45:00Z","v":765,"vw":34.3},{"c":34.3,"h":34.3,"l":34.28,"n":152,"o":34.3,"t":"2026-10-20T15:50:00Z","v":6359,"vw":34.292401},{"c":34.2751,"h":34.295,"l":34.27,"n":137,"o":34.29,"t":"2026-10-20T15:55:00Z","v":4245,"vw":34.279937},{"c":34.26,"h":34.285,"l":34.26,"n":126,"o":34.28,"t":"2026-10-20T16:00:00Z","v":4237,"vw":34.273356},{"c":34.275,"h":34.28,"l":34.26,"n":128,"o":34.26,"t":"2026-10-20T16:05:00Z","v":4925,"vw":34.272205},{"c":34.29,"h":34.29,"l":34.26,"n":125,"o":34.28,"t":"2026-10-20T16:10:00Z","v":4170,"vw":34.270457},{"c":34.265,"h":34.295,"l":34.265,"n":109,"o":34.28,"t":"2026-10-20T16:15:00Z","v":3122,"vw":34.283233},{"c":34.245,"h":34.27,"l":34.2323,"n":212,"o":34.2613,"t":"2026-10-20T16:20:00Z","v":11491,"vw":34.252156},{"c":34.27,"h":34.275,"l":34.245,"n":174,"o":34.245,"t":"2026-10-20T16:25:00Z","v":6229,"vw":34.258621},{"c":34.27,"h":34.275,"l":34.265,"n":114,"o":34.265,"t":"2026-10-20T16:30:00Z","v":3052,"vw":34.269578},{"c":34.28,"h":34.285,"l":34.265,"n":134,"o":34.27,"t":"2026-10-20T16:35:00Z","v":5007,"vw":34.27546},{"c":34.2699,"h":34.28,"l":34.2601,"n":145,"o":34.27,"t":"2026-10-20T16:40:00Z","v":6369,"vw":34.268854},{"c":34.2841,"h":34.2841,"l":34.265,"n":81,"o":34.27,"t":"2026-10-20T16:45:00Z","v":3753,"vw":34.276292},{"c":34.275,"h":34.29,"l":34.27,"n":181,"o":34.285,"t":"2026-10-20T16:50:00Z","v":7825,"vw":34.281124},{"c":34.27,"h":34.285,"l":34.27,"n":121,"o":34.28,"t":"2026-10-20T16:55:00Z","v":3094,"vw":34.277384},{"c":34.26,"h":34.28,"l":34.26,"n":232,"o":34.28,"t":"2026-10-20T17:00:00Z","v":6799,"vw":34.266955},{"c":34.25,"h":34.255,"l":34.245,"n":142,"o":34.25,"t":"2026-10-20T17:05:00Z","v":5612,"vw":34.248529},{"c":34.265,"h":34.28,"l":34.265,"n":106,"o":34.265,"t":"2026-10-20T17:10:00Z","v":4257,"vw":34.272228},{"c":34.265,"h":34.265,"l":34.26,"n":98,"o":34.26,"t":"2026-10-20T17:15:00Z","v":3003,"vw":34.261237},{"c":34.279,"h":34.28,"l":34.265,"n":102,"o":34.27,"t":"2026-10-20T17:20:00Z","v":5281,"vw":34.269426},{"c":34.275,"h":34.28,"l":34.27,"n":88,"o":34.275,"t":"2026-10-20T17:25:00Z","v":4387,"vw":34.274917},{"c":34.27,"h":34.295,"l":34.27,"n":158,"o":34.28,"t":"2026-10-20T17:30:00Z","v":4620,"vw":34.284282},{"c":34.285,"h":34.29,"l":34.28,"n":85,"o":34.285,"t":"2026-10-20T17:35:00Z","v":2818,"vw":34.285184},{"c":34.3,"h":34.31,"l":34.29,"n":116,"o":34.29,"t":"2026-10-20T17:40:00Z","v":7301,"vw":34.302405},{"c":34.32,"h":34.32,"l":34.3,"n":74,"o":34.3,"t":"2026-10-20T17:45:00Z","v":6642,"vw":34.317885},{"c":34.335,"h":34.34,"l":34.32,"n":95,"o":34.32,"t":"2026-10-20T17:50:00Z","v":3238,"vw":34.326246},{"c":34.335,"h":34.34,"l":34.3206,"n":78,"o":34.33,"t":"2026-10-20T17:55:00Z","v":2641,"vw":34.330059},{"c":34.34,"h":34.345,"l":34.335,"n":96,"o":34.34,"t":"2026-10-20T18:00:00Z","v":2787,"vw":34.341123},{"c":34.34,"h":34.3499,"l":34.34,"n":86,"o":34.345,"t":"2026-10-20T18:05:00Z","v":2188,"vw":34.344182},{"c":34.355,"h":34.355,"l":34.34,"n":88,"o":34.34,"t":"2026-10-20T18:10:00Z","v":4123,"vw":34.343072},{"c":34.35,"h":34.3589,"l":34.35,"n":99,"o":34.3589,"t":"2026-10-20T18:15:00Z","v":2400,"vw":34.352439},{"c":34.33,"h":34.335,"l":34.325,"n":143,"o":34.335,"t":"2026-10-20T18:20:00Z","v":2727,"vw":34.331206},{"c":34.335,"h":34.335,"l":34.32,"n":114,"o":34.32,"t":"2026-10-20T18:25:00Z","v":1634,"vw":34.328517},{"c":34.36,"h":34.365,"l":34.335,"n":193,"o":34.335,"t":"2026-10-20T18:30:00Z","v":7204,"vw":34.352564},{"c":34.335,"h":34.355,"l":34.335,"n":236,"o":34.355,"t":"2026-10-20T18:35:00Z","v":6582,"vw":34.341939},{"c":34.3151,"h":34.335,"l":34.3141,"n":203,"o":34.335,"t":"2026-10-20T18:40:00Z","v":8281,"vw":34.320223},{"c":34.305,"h":34.3252,"l":34.305,"n":205,"o":34.315,"t":"2026-10-20T18:45:00Z","v":15646,"vw":34.312147},{"c":34.315,"h":34.315,"l":34.2838,"n":379,"o":34.3,"t":"2026-10-20T18:50:00Z","v":28771,"vw":34.294078},{"c":34.3,"h":34.32,"l":34.295,"n":298,"o":34.315,"t":"2026-10-20T18:55:00Z","v":24818,"vw":34.305601},{"c":34.275,"h":34.3001,"l":34.27,"n":322,"o":34.3,"t":"2026-10-20T19:00:00Z","v":26253,"vw":34.287493},{"c":34.275,"h":34.285,"l":34.275,"n":189,"o":34.275,"t":"2026-10-20T19:05:00Z","v":6044,"vw":34.281358},{"c":34.275,"h":34.29,"l":34.275,"n":274,"o":34.28,"t":"2026-10-20T19:10:00Z","v":10505,"vw":34.282516},{"c":34.29,"h":34.29,"l":34.27,"n":182,"o":34.275,"t":"2026-10-20T19:15:00Z","v":6965,"vw":34.280077},{"c":34.275,"h":34.29,"l":34.265,"n":317,"o":34.29,"t":"2026-10-20T19:20:00Z","v":19985,"vw":34.279382},{"c":34.275,"h":34.29,"l":34.275,"n":322,"o":34.275,"t":"2026-10-20T19:25:00Z","v":13219,"vw":34.283666},{"c":34.275,"h":34.2861,"l":34.265,"n":332,"o":34.275,"t":"2026-10-20T19:30:00Z","v":13000,"vw":34.277757},{"c":34.27,"h":34.28,"l":34.26,"n":549,"o":34.275,"t":"2026-10-20T19:35:00Z","v":26679,"vw":34.268992},{"c":34.28,"h":34.29,"l":34.27,"n":298,"o":34.27,"t":"2026-10-20T19:40:00Z","v":11673,"vw":34.279682},{"c":34.29,"h":34.29,"l":34.25,"n":335,"o":34.275,"t":"2026-10-20T19:45:00Z","v":17511,"vw":34.271195},{"c":34.255,"h":34.29,"l":34.245,"n":525,"o":34.29,"t":"2026-10-20T19:50:00Z","v":33793,"vw":34.258402},{"c":34.28,"h":34.285,"l":34.225,"n":1342,"o":34.25,"t":"2026-10-20T19:55:00Z","v":93228,"vw":34.264251},{"c":34.25,"h":34.25,"l":34.25,"n":25,"o":34.25,"t":"2026-10-20T20:00:00Z","v":97627,"vw":34.25},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-20T20:30:00Z","v":237,"vw":34.25},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-20T23:50:00Z","v":101,"vw":34.3},{"c":34.18,"h":34.3,"l":34.16,"n":160,"o":34.18,"t":"2026-10-21T13:30:00Z","v":11848,"vw":34.184171},{"c":34.175,"h":34.205,"l":34.1351,"n":131,"o":34.205,"t":"2026-10-21T13:35:00Z","v":4596,"vw":34.164514},{"c":34.175,"h":34.2,"l":34.15,"n":99,"o":34.18,"t":"2026-10-21T13:40:00Z","v":4971,"vw":34.179514},{"c":34.22,"h":34.26,"l":34.2,"n":132,"o":34.2,"t":"2026-10-21T13:45:00Z","v":8867,"vw":34.215015},{"c":34.235,"h":34.235,"l":34.21,"n":109,"o":34.21,"t":"2026-10-21T13:50:00Z","v":3503,"vw":34.228571},{"c":34.2,"h":34.23,"l":34.2,"n":112,"o":34.23,"t":"2026-10-21T13:55:00Z","v":3944,"vw":34.210599},{"c":34.11,"h":34.19,"l":34.11,"n":218,"o":34.19,"t":"2026-10-21T14:00:00Z","v":9243,"vw":34.165896},{"c":34.05,"h":34.11,"l":34.05,"n":172,"o":34.11,"t":"2026-10-21T14:05:00Z","v":5531,"vw":34.08232},{"c":34.08,"h":34.09,"l":34.08,"n":102,"o":34.08,"t":"2026-10-21T14:10:00Z","v":2551,"vw":34.081667},{"c":34.01,"h":34.075,"l":34.005,"n":308,"o":34.07,"t":"2026-10-21T14:15:00Z","v":16754,"vw":34.040405},{"c":34.03,"h":34.04,"l":34.01,"n":172,"o":34.02,"t":"2026-10-21T14:20:00Z","v":4690,"vw":34.023333},{"c":34.04,"h":34.055,"l":34.03,"n":416,"o":34.03,"t":"2026-10-21T14:25:00Z","v":4800,"vw":34.039743},{"c":34.01,"h":34.05,"l":34,"n":250,"o":34.035,"t":"2026-10-21T14:30:00Z","v":10040,"vw":34.029325},{"c":34.01,"h":34.03,"l":34.01,"n":135,"o":34.01,"t":"2026-10-21T14:35:00Z","v":4292,"vw":34.015323},{"c":34.015,"h":34.015,"l":33.985,"n":231,"o":34.01,"t":"2026-10-21T14:40:00Z","v":8321,"vw":33.997129},{"c":34.01,"h":34.035,"l":34.005,"n":140,"o":34.015,"t":"2026-10-21T14:45:00Z","v":5696,"vw":34.018919},{"c":34.02,"h":34.03,"l":34.01,"n":121,"o":34.015,"t":"2026-10-21T14:50:00Z","v":4579,"vw":34.021785},{"c":34.01,"h":34.02,"l":34.005,"n":116,"o":34.02,"t":"2026-10-21T14:55:00Z","v":3555,"vw":34.013283},{"c":34,"h":34.005,"l":33.985,"n":177,"o":34.005,"t":"2026-10-21T15:00:00Z","v":8984,"vw":33.992598},{"c":34.005,"h":34.0105,"l":33.995,"n":108,"o":34,"t":"2026-10-21T15:05:00Z","v":4486,"vw":34.005516},{"c":34.02,"h":34.0299,"l":34.01,"n":77,"o":34.01,"t":"2026-10-21T15:10:00Z","v":3015,"vw":34.019142},{"c":34.05,"h":34.05,"l":34.02,"n":137,"o":34.02,"t":"2026-10-21T15:15:00Z","v":5233,"vw":34.036728},{"c":34.05,"h":34.065,"l":34.05,"n":116,"o":34.05,"t":"2026-10-21T15:20:00Z","v":4052,"vw":34.053614},{"c":34.08,"h":34.08,"l":34.045,"n":217,"o":34.045,"t":"2026-10-21T15:25:00Z","v":7146,"vw":34.059194},{"c":34.085,"h":34.0899,"l":34.085,"n":75,"o":34.0899,"t":"2026-10-21T15:30:00Z","v":1207,"vw":34.086336},{"c":34.08,"h":34.1,"l":34.08,"n":150,"o":34.09,"t":"2026-10-21T15:35:00Z","v":4680,"vw":34.08549},{"c":34.065,"h":34.08,"l":34.065,"n":66,"o":34.08,"t":"2026-10-21T15:40:00Z","v":1765,"vw":34.073143},{"c":34.065,"h":34.07,"l":34.065,"n":100,"o":34.065,"t":"2026-10-21T15:45:00Z","v":2175,"vw":34.065647},{"c":34.07,"h":34.07,"l":34.05,"n":229,"o":34.06,"t":"2026-10-21T15:50:00Z","v":7392,"vw":34.061276},{"c":34.08,"h":34.08,"l":34.07,"n":97,"o":34.07,"t":"2026-10-21T15:55:00Z","v":2257,"vw":34.075583},{"c":34.07,"h":34.08,"l":34.07,"n":139,"o":34.07,"t":"2026-10-21T16:00:00Z","v":13723,"vw":34.071252},{"c":34.075,"h":34.09,"l":34.07,"n":125,"o":34.07,"t":"2026-10-21T16:05:00Z","v":3671,"vw":34.081302},{"c":34.07,"h":34.075,"l":34.06,"n":119,"o":34.075,"t":"2026-10-21T16:10:00Z","v":4441,"vw":34.068461},{"c":34.075,"h":34.075,"l":34.065,"n":124,"o":34.065,"t":"2026-10-21T16:15:00Z","v":6066,"vw":34.070832},{"c":34.075,"h":34.086,"l":34.075,"n":117,"o":34.075,"t":"2026-10-21T16:20:00Z","v":5655,"vw":34.081211},{"c":34.08,"h":34.08,"l":34.07,"n":69,"o":34.075,"t":"2026-10-21T16:25:00Z","v":1403,"vw":34.07506},{"c":34.075,"h":34.08,"l":34.07,"n":79,"o":34.075,"t":"2026-10-21T16:30:00Z","v":2898,"vw":34.074128},{"c":34.135,"h":34.145,"l":34.065,"n":223,"o":34.075,"t":"2026-10-21T16:35:00Z","v":11281,"vw":34.103281},{"c":34.1,"h":34.155,"l":34.08,"n":232,"o":34.15,"t":"2026-10-21T16:40:00Z","v":12085,"vw":34.120714},{"c":34.095,"h":34.1,"l":34.085,"n":116,"o":34.1,"t":"2026-10-21T16:45:00Z","v":8129,"vw":34.088235},{"c":34.085,"h":34.095,"l":34.0811,"n":70,"o":34.095,"t":"2026-10-21T16:50:00Z","v":2607,"vw":34.08664},{"c":34.08,"h":34.085,"l":34.08,"n":78,"o":34.085,"t":"2026-10-21T16:55:00Z","v":2481,"vw":34.083116},{"c":34.05,"h":34.085,"l":34.05,"n":158,"o":34.085,"t":"2026-10-21T17:00:00Z","v":7713,"vw":34.063614},{"c":34.065,"h":34.065,"l":34.05,"n":142,"o":34.055,"t":"2026-10-21T17:05:00Z","v":7382,"vw":34.054882},{"c":34.085,"h":34.085,"l":34.06,"n":126,"o":34.06,"t":"2026-10-21T17:10:00Z","v":3815,"vw":34.069423},{"c":34.07,"h":34.095,"l":34.07,"n":130,"o":34.085,"t":"2026-10-21T17:15:00Z","v":5291,"vw":34.08737},{"c":34.065,"h":34.08,"l":34.065,"n":101,"o":34.075,"t":"2026-10-21T17:20:00Z","v":4846,"vw":34.068651},{"c":34.045,"h":34.07,"l":34.04,"n":235,"o":34.0601,"t":"2026-10-21T17:25:00Z","v":19297,"vw":34.055827},{"c":34.045,"h":34.045,"l":34.045,"n":77,"o":34.045,"t":"2026-10-21T17:30:00Z","v":2410,"vw":34.045},{"c":34.035,"h":34.045,"l":34.035,"n":145,"o":34.04,"t":"2026-10-21T17:35:00Z","v":6192,"vw":34.040364},{"c":34.045,"h":34.05,"l":34.035,"n":134,"o":34.035,"t":"2026-10-21T17:40:00Z","v":5118,"vw":34.040068},{"c":34.065,"h":34.07,"l":34.05,"n":151,"o":34.05,"t":"2026-10-21T17:45:00Z","v":9708,"vw":34.054928},{"c":34.045,"h":34.065,"l":34.0411,"n":182,"o":34.065,"t":"2026-10-21T17:50:00Z","v":8856,"vw":34.052501},{"c":34.06,"h":34.07,"l":34.045,"n":136,"o":34.045,"t":"2026-10-21T17:55:00Z","v":5611,"vw":34.054745},{"c":34.05,"h":34.065,"l":34.05,"n":105,"o":34.06,"t":"2026-10-21T18:00:00Z","v":3275,"vw":34.054923},{"c":34.055,"h":34.055,"l":34.05,"n":38,"o":34.05,"t":"2026-10-21T18:05:00Z","v":783,"vw":34.051842},{"c":34.04,"h":34.055,"l":34.035,"n":184,"o":34.055,"t":"2026-10-21T18:10:00Z","v":8377,"vw":34.040423},{"c":34.045,"h":34.045,"l":34.0301,"n":111,"o":34.035,"t":"2026-10-21T18:15:00Z","v":4122,"vw":34.038179},{"c":34.035,"h":34.045,"l":34.035,"n":109,"o":34.04,"t":"2026-10-21T18:20:00Z","v":4304,"vw":34.036199},{"c":34.05,"h":34.05,"l":34.035,"n":150,"o":34.035,"t":"2026-10-21T18:25:00Z","v":5244,"vw":34.039606},{"c":34.05,"h":34.05,"l":34.04,"n":124,"o":34.05,"t":"2026-10-21T18:30:00Z","v":4499,"vw":34.046612},{"c":34.045,"h":34.0501,"l":34.045,"n":113,"o":34.0501,"t":"2026-10-21T18:35:00Z","v":3368,"vw":34.045577},{"c":34.04,"h":34.045,"l":34.035,"n":140,"o":34.045,"t":"2026-10-21T18:40:00Z","v":5663,"vw":34.039588},{"c":34.005,"h":34.045,"l":34.005,"n":302,"o":34.04,"t":"2026-10-21T18:45:00Z","v":14377,"vw":34.019837},{"c":33.995,"h":34,"l":33.985,"n":157,"o":33.995,"t":"2026-10-21T18:50:00Z","v":4880,"vw":33.99178},{"c":33.935,"h":33.995,"l":33.935,"n":265,"o":33.995,"t":"2026-10-21T18:55:00Z","v":16356,"vw":33.95863},{"c":33.89,"h":33.93,"l":33.845,"n":415,"o":33.93,"t":"2026-10-21T19:00:00Z","v":20845,"vw":33.881769},{"c":33.89,"h":33.92,"l":33.86,"n":281,"o":33.89,"t":"2026-10-21T19:05:00Z","v":18249,"vw":33.888715},{"c":33.885,"h":33.9,"l":33.85,"n":294,"o":33.89,"t":"2026-10-21T19:10:00Z","v":18708,"vw":33.880948},{"c":33.915,"h":33.915,"l":33.8812,"n":172,"o":33.8851,"t":"2026-10-21T19:15:00Z","v":7510,"vw":33.898082},{"c":33.94,"h":33.96,"l":33.915,"n":199,"o":33.915,"t":"2026-10-21T19:20:00Z","v":8318,"vw":33.937221},{"c":33.99,"h":33.995,"l":33.945,"n":270,"o":33.945,"t":"2026-10-21T19:25:00Z","v":11829,"vw":33.964078},{"c":33.97,"h":33.985,"l":33.97,"n":259,"o":33.985,"t":"2026-10-21T19:30:00Z","v":10504,"vw":33.977436},{"c":33.985,"h":33.985,"l":33.965,"n":285,"o":33.965,"t":"2026-10-21T19:35:00Z","v":10779,"vw":33.968943},{"c":33.985,"h":33.985,"l":33.97,"n":259,"o":33.98,"t":"2026-10-21T19:40:00Z","v":10009,"vw":33.977076},{"c":34.01,"h":34.01,"l":33.985,"n":305,"o":33.985,"t":"2026-10-21T19:45:00Z","v":16872,"vw":33.993945},{"c":34,"h":34.045,"l":34,"n":466,"o":34.01,"t":"2026-10-21T19:50:00Z","v":33154,"vw":34.029819},{"c":33.995,"h":34.01,"l":33.975,"n":1003,"o":34,"t":"2026-10-21T19:55:00Z","v":66540,"vw":33.990313},{"c":33.97,"h":33.97,"l":33.97,"n":21,"o":33.97,"t":"2026-10-21T20:00:00Z","v":77214,"vw":33.97},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-21T22:05:00Z","v":182,"vw":33.93},{"c":33.98,"h":33.98,"l":33.97,"n":4,"o":33.97,"t":"2026-10-21T23:55:00Z","v":272,"vw":33.976015},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-22T08:00:00Z","v":100,"vw":34.21},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-22T08:35:00Z","v":100,"vw":33.64},{"c":33.36,"h":33.36,"l":33.35,"n":2,"o":33.35,"t":"2026-10-22T09:05:00Z","v":2500,"vw":33.354},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-10-22T11:05:00Z","v":281,"vw":33.56},{"c":33.8,"h":33.8,"l":33.61,"n":7,"o":33.61,"t":"2026-10-22T12:05:00Z","v":600,"vw":33.702062},{"c":33.8,"h":33.8,"l":33.76,"n":3,"o":33.76,"t":"2026-10-22T12:25:00Z","v":600,"vw":33.78579},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-22T12:40:00Z","v":200,"vw":33.75},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-22T12:45:00Z","v":1954,"vw":33.8},{"c":33.99,"h":34,"l":33.98,"n":16,"o":33.99,"t":"2026-10-22T13:10:00Z","v":2200,"vw":33.991189},{"c":34.24,"h":34.27,"l":33.9598,"n":311,"o":34.02,"t":"2026-10-22T13:30:00Z","v":23496,"vw":34.126372},{"c":34.2,"h":34.27,"l":34.2,"n":163,"o":34.27,"t":"2026-10-22T13:35:00Z","v":10738,"vw":34.226409},{"c":34.34,"h":34.35,"l":34.23,"n":142,"o":34.23,"t":"2026-10-22T13:40:00Z","v":7974,"vw":34.299488},{"c":34.385,"h":34.4,"l":34.35,"n":138,"o":34.36,"t":"2026-10-22T13:45:00Z","v":7433,"vw":34.370404},{"c":34.39,"h":34.39,"l":34.35,"n":153,"o":34.38,"t":"2026-10-22T13:50:00Z","v":7183,"vw":34.369172},{"c":34.42,"h":34.42,"l":34.38,"n":193,"o":34.39,"t":"2026-10-22T13:55:00Z","v":11777,"vw":34.394265},{"c":34.47,"h":34.485,"l":34.405,"n":354,"o":34.405,"t":"2026-10-22T14:00:00Z","v":19537,"vw":34.460059},{"c":34.485,"h":34.5,"l":34.45,"n":287,"o":34.47,"t":"2026-10-22T14:05:00Z","v":19945,"vw":34.476538},{"c":34.5,"h":34.505,"l":34.48,"n":205,"o":34.485,"t":"2026-10-22T14:10:00Z","v":13404,"vw":34.490717},{"c":34.575,"h":34.575,"l":34.48,"n":301,"o":34.48,"t":"2026-10-22T14:15:00Z","v":19307,"vw":34.513474},{"c":34.57,"h":34.59,"l":34.54,"n":233,"o":34.575,"t":"2026-10-22T14:20:00Z","v":12604,"vw":34.562552},{"c":34.54,"h":34.575,"l":34.535,"n":243,"o":34.565,"t":"2026-10-22T14:25:00Z","v":11441,"vw":34.557247},{"c":34.475,"h":34.55,"l":34.46,"n":240,"o":34.54,"t":"2026-10-22T14:30:00Z","v":12486,"vw":34.500879},{"c":34.4,"h":34.46,"l":34.385,"n":156,"o":34.46,"t":"2026-10-22T14:35:00Z","v":6271,"vw":34.424291},{"c":34.43,"h":34.45,"l":34.4,"n":138,"o":34.4,"t":"2026-10-22T14:40:00Z","v":6143,"vw":34.42947},{"c":34.505,"h":34.505,"l":34.43,"n":184,"o":34.43,"t":"2026-10-22T14:45:00Z","v":10195,"vw":34.472314},{"c":34.51,"h":34.51,"l":34.465,"n":225,"o":34.505,"t":"2026-10-22T14:50:00Z","v":12894,"vw":34.484301},{"c":34.54,"h":34.54,"l":34.51,"n":178,"o":34.525,"t":"2026-10-22T14:55:00Z","v":9266,"vw":34.527572},{"c":34.52,"h":34.56,"l":34.495,"n":165,"o":34.55,"t":"2026-10-22T15:00:00Z","v":9891,"vw":34.522948},{"c":34.49,"h":34.52,"l":34.49,"n":67,"o":34.52,"t":"2026-10-22T15:05:00Z","v":3929,"vw":34.505077},{"c":34.48,"h":34.51,"l":34.47,"n":113,"o":34.51,"t":"2026-10-22T15:10:00Z","v":4503,"vw":34.48263},{"c":34.515,"h":34.515,"l":34.47,"n":129,"o":34.47,"t":"2026-10-22T15:15:00Z","v":5981,"vw":34.493908},{"c":34.525,"h":34.53,"l":34.5,"n":153,"o":34.515,"t":"2026-10-22T15:20:00Z","v":8303,"vw":34.512357},{"c":34.47,"h":34.54,"l":34.465,"n":197,"o":34.53,"t":"2026-10-22T15:25:00Z","v":10949,"vw":34.501838},{"c":34.5,"h":34.5,"l":34.47,"n":117,"o":34.48,"t":"2026-10-22T15:30:00Z","v":3127,"vw":34.481767},{"c":34.49,"h":34.495,"l":34.475,"n":97,"o":34.49,"t":"2026-10-22T15:35:00Z","v":4149,"vw":34.487565},{"c":34.47,"h":34.5,"l":34.46,"n":257,"o":34.49,"t":"2026-10-22T15:40:00Z","v":10938,"vw":34.481165},{"c":34.485,"h":34.5,"l":34.4701,"n":66,"o":34.48,"t":"2026-10-22T15:45:00Z","v":2792,"vw":34.484738},{"c":34.495,"h":34.5,"l":34.485,"n":169,"o":34.485,"t":"2026-10-22T15:50:00Z","v":8409,"vw":34.498348},{"c":34.49,"h":34.51,"l":34.485,"n":136,"o":34.5,"t":"2026-10-22T15:55:00Z","v":4548,"vw":34.494673},{"c":34.49,"h":34.5,"l":34.485,"n":131,"o":34.5,"t":"2026-10-22T16:00:00Z","v":6823,"vw":34.498024},{"c":34.49,"h":34.51,"l":34.475,"n":199,"o":34.49,"t":"2026-10-22T16:05:00Z","v":9152,"vw":34.486614},{"c":34.49,"h":34.5,"l":34.48,"n":93,"o":34.5,"t":"2026-10-22T16:10:00Z","v":4494,"vw":34.491048},{"c":34.53,"h":34.53,"l":34.5,"n":85,"o":34.5,"t":"2026-10-22T16:15:00Z","v":8860,"vw":34.503787},{"c":34.55,"h":34.56,"l":34.52,"n":214,"o":34.52,"t":"2026-10-22T16:20:00Z","v":16493,"vw":34.550494},{"c":34.56,"h":34.56,"l":34.5402,"n":120,"o":34.55,"t":"2026-10-22T16:25:00Z","v":7974,"vw":34.555006},{"c":34.56,"h":34.58,"l":34.56,"n":116,"o":34.56,"t":"2026-10-22T16:30:00Z","v":5376,"vw":34.571174},{"c":34.54,"h":34.56,"l":34.54,"n":113,"o":34.56,"t":"2026-10-22T16:35:00Z","v":3851,"vw":34.553944},{"c":34.53,"h":34.53,"l":34.52,"n":108,"o":34.53,"t":"2026-10-22T16:40:00Z","v":5332,"vw":34.528998},{"c":34.54,"h":34.54,"l":34.51,"n":202,"o":34.52,"t":"2026-10-22T16:45:00Z","v":14006,"vw":34.529605},{"c":34.61,"h":34.625,"l":34.53,"n":199,"o":34.53,"t":"2026-10-22T16:50:00Z","v":12825,"vw":34.591556},{"c":34.61,"h":34.615,"l":34.61,"n":86,"o":34.615,"t":"2026-10-22T16:55:00Z","v":3362,"vw":34.613139},{"c":34.58,"h":34.61,"l":34.58,"n":153,"o":34.61,"t":"2026-10-22T17:00:00Z","v":6263,"vw":34.598852},{"c":34.575,"h":34.595,"l":34.565,"n":123,"o":34.575,"t":"2026-10-22T17:05:00Z","v":9563,"vw":34.578555},{"c":34.585,"h":34.585,"l":34.565,"n":173,"o":34.575,"t":"2026-10-22T17:10:00Z","v":17631,"vw":34.574675},{"c":34.56,"h":34.58,"l":34.56,"n":168,"o":34.58,"t":"2026-10-22T17:15:00Z","v":8949,"vw":34.567689},{"c":34.57,"h":34.59,"l":34.55,"n":75,"o":34.55,"t":"2026-10-22T17:20:00Z","v":3900,"vw":34.564629},{"c":34.59,"h":34.59,"l":34.58,"n":62,"o":34.58,"t":"2026-10-22T17:25:00Z","v":2169,"vw":34.586993},{"c":34.61,"h":34.61,"l":34.59,"n":126,"o":34.595,"t":"2026-10-22T17:30:00Z","v":4606,"vw":34.60125},{"c":34.61,"h":34.62,"l":34.61,"n":123,"o":34.6124,"t":"2026-10-22T17:35:00Z","v":2836,"vw":34.613289},{"c":34.635,"h":34.635,"l":34.605,"n":143,"o":34.61,"t":"2026-10-22T17:40:00Z","v":4709,"vw":34.621394},{"c":34.61,"h":34.635,"l":34.61,"n":145,"o":34.635,"t":"2026-10-22T17:45:00Z","v":5929,"vw":34.624954},{"c":34.62,"h":34.62,"l":34.595,"n":137,"o":34.61,"t":"2026-10-22T17:50:00Z","v":5844,"vw":34.603411},{"c":34.635,"h":34.635,"l":34.625,"n":82,"o":34.625,"t":"2026-10-22T17:55:00Z","v":1777,"vw":34.629656},{"c":34.58,"h":34.635,"l":34.58,"n":133,"o":34.635,"t":"2026-10-22T18:00:00Z","v":5962,"vw":34.600208},{"c":34.6,"h":34.6,"l":34.58,"n":141,"o":34.58,"t":"2026-10-22T18:05:00Z","v":4592,"vw":34.592847},{"c":34.6,"h":34.61,"l":34.59,"n":106,"o":34.6,"t":"2026-10-22T18:10:00Z","v":3859,"vw":34.596406},{"c":34.62,"h":34.6251,"l":34.605,"n":267,"o":34.605,"t":"2026-10-22T18:15:00Z","v":18847,"vw":34.611694},{"c":34.6,"h":34.63,"l":34.59,"n":140,"o":34.62,"t":"2026-10-22T18:20:00Z","v":6401,"vw":34.616736},{"c":34.59,"h":34.61,"l":34.59,"n":123,"o":34.6,"t":"2026-10-22T18:25:00Z","v":4050,"vw":34.595131},{"c":34.57,"h":34.58,"l":34.57,"n":195,"o":34.58,"t":"2026-10-22T18:30:00Z","v":5698,"vw":34.576445},{"c":34.58,"h":34.58,"l":34.54,"n":179,"o":34.57,"t":"2026-10-22T18:35:00Z","v":13391,"vw":34.553988},{"c":34.58,"h":34.58,"l":34.5639,"n":107,"o":34.58,"t":"2026-10-22T18:40:00Z","v":3884,"vw":34.574938},{"c":34.58,"h":34.59,"l":34.57,"n":189,"o":34.58,"t":"2026-10-22T18:45:00Z","v":8479,"vw":34.579345},{"c":34.58,"h":34.59,"l":34.58,"n":98,"o":34.58,"t":"2026-10-22T18:50:00Z","v":2333,"vw":34.58187},{"c":34.575,"h":34.6,"l":34.575,"n":196,"o":34.58,"t":"2026-10-22T18:55:00Z","v":7114,"vw":34.588639},{"c":34.595,"h":34.595,"l":34.565,"n":123,"o":34.57,"t":"2026-10-22T19:00:00Z","v":5262,"vw":34.573286},{"c":34.62,"h":34.62,"l":34.59,"n":151,"o":34.595,"t":"2026-10-22T19:05:00Z","v":5993,"vw":34.598231},{"c":34.63,"h":34.64,"l":34.615,"n":259,"o":34.62,"t":"2026-10-22T19:10:00Z","v":11834,"vw":34.62942},{"c":34.616,"h":34.64,"l":34.615,"n":190,"o":34.63,"t":"2026-10-22T19:15:00Z","v":8207,"vw":34.623302},{"c":34.63,"h":34.635,"l":34.615,"n":218,"o":34.615,"t":"2026-10-22T19:20:00Z","v":8625,"vw":34.624369},{"c":34.63,"h":34.63,"l":34.595,"n":283,"o":34.63,"t":"2026-10-22T19:25:00Z","v":13638,"vw":34.609806},{"c":34.61,"h":34.63,"l":34.57,"n":784,"o":34.63,"t":"2026-10-22T19:30:00Z","v":59852,"vw":34.600708},{"c":34.6,"h":34.61,"l":34.59,"n":289,"o":34.61,"t":"2026-10-22T19:35:00Z","v":11766,"vw":34.599845},{"c":34.57,"h":34.6,"l":34.56,"n":436,"o":34.6,"t":"2026-10-22T19:40:00Z","v":18955,"vw":34.582644},{"c":34.59,"h":34.6,"l":34.57,"n":349,"o":34.58,"t":"2026-10-22T19:45:00Z","v":18831,"vw":34.586136},{"c":34.605,"h":34.6358,"l":34.59,"n":485,"o":34.59,"t":"2026-10-22T19:50:00Z","v":36216,"vw":34.60984},{"c":34.585,"h":34.62,"l":34.57,"n":887,"o":34.61,"t":"2026-10-22T19:55:00Z","v":52553,"vw":34.586684},{"c":34.55,"h":34.58,"l":34.55,"n":22,"o":34.58,"t":"2026-10-22T20:00:00Z","v":52055,"vw":34.579883}],"history":[{"c":30.5,"h":30.705,"l":30.415,"n":8455,"o":30.69,"t":"2024-10-21T04:00:00Z","v":693273,"vw":30.524965},{"c":30.44,"h":30.48,"l":30.23,"n":11173,"o":30.29,"t":"2024-10-22T04:00:00Z","v":881959,"vw":30.417416},{"c":30.41,"h":30.63,"l":30.254,"n":10028,"o":30.48,"t":"2024-10-23T04:00:00Z","v":760515,"vw":30.411732},{"c":30.29,"h":30.42,"l":30.16,"n":7228,"o":30.42,"t":"2024-10-24T04:00:00Z","v":512269,"vw":30.249045},{"c":30.23,"h":30.43,"l":30.1578,"n":8184,"o":30.35,"t":"2024-10-25T04:00:00Z","v":555207,"vw":30.265792},{"c":31,"h":31.055,"l":30.8,"n":9283,"o":30.8,"t":"2024-10-28T04:00:00Z","v":676853,"vw":30.984864},{"c":31.06,"h":31.12,"l":30.91,"n":7074,"o":31.01,"t":"2024-10-29T04:00:00Z","v":630457,"vw":31.050952},{"c":30.8,"h":30.91,"l":30.76,"n":7765,"o":30.82,"t":"2024-10-30T04:00:00Z","v":553786,"vw":30.827958},{"c":30.31,"h":30.63,"l":30.2,"n":9296,"o":30.61,"t":"2024-10-31T04:00:00Z","v":571157,"vw":30.330659},{"c":30.29,"h":30.395,"l":30.21,"n":9887,"o":30.32,"t":"2024-11-01T04:00:00Z","v":514481,"vw":30.303613},{"c":30.27,"h":30.56,"l":30.25,"n":8359,"o":30.4,"t":"2024-11-04T05:00:00Z","v":556412,"vw":30.385911},{"c":30.3,"h":30.385,"l":30.08,"n":13128,"o":30.19,"t":"2024-11-05T05:00:00Z","v":903841,"vw":30.285877},{"c":27.87,"h":29.14,"l":27.27,"n":30915,"o":28.58,"t":"2024-11-06T05:00:00Z","v":3863067,"vw":27.669458},{"c":27.74,"h":27.95,"l":27.55,"n":15674,"o":27.95,"t":"2024-11-07T05:00:00Z","v":1177873,"vw":27.684496},{"c":26.8,"h":27.23,"l":26.7,"n":16829,"o":27.12,"t":"2024-11-08T05:00:00Z","v":1401539,"vw":26.853538},{"c":26.97,"h":27.19,"l":26.87,"n":12239,"o":27.08,"t":"2024-11-11T05:00:00Z","v":1073465,"vw":27.059658},{"c":26.59,"h":27,"l":26.45,"n":14225,"o":27,"t":"2024-11-12T05:00:00Z","v":1313762,"vw":26.610642},{"c":25.86,"h":25.9,"l":25.57,"n":16584,"o":25.78,"t":"2024-11-13T05:00:00Z","v":1393154,"vw":25.792263},{"c":25.78,"h":25.95,"l":25.7,"n":13013,"o":25.71,"t":"2024-11-14T05:00:00Z","v":1239966,"vw":25.837319},{"c":25.82,"h":26.07,"l":25.7,"n":11856,"o":26,"t":"2024-11-15T05:00:00Z","v":1151968,"vw":25.786118},{"c":26.52,"h":26.67,"l":26.28,"n":11962,"o":26.3,"t":"2024-11-18T05:00:00Z","v":1168095,"vw":26.541577},{"c":26.72,"h":26.84,"l":26.615,"n":12167,"o":26.75,"t":"2024-11-19T05:00:00Z","v":1232405,"vw":26.70938},{"c":26.18,"h":26.35,"l":26.03,"n":10470,"o":26.28,"t":"2024-11-20T05:00:00Z","v":789388,"vw":26.132461},{"c":26.23,"h":26.31,"l":26.1,"n":9665,"o":26.15,"t":"2024-11-21T05:00:00Z","v":862866,"vw":26.22597},{"c":26.66,"h":26.69,"l":26.29,"n":11497,"o":26.29,"t":"2024-11-22T05:00:00Z","v":971919,"vw":26.612161},{"c":26.67,"h":26.84,"l":26.63,"n":10438,"o":26.68,"t":"2024-11-25T05:00:00Z","v":954150,"vw":26.720506},{"c":25.87,"h":26.2,"l":25.81,"n":15669,"o":26.16,"t":"2024-11-26T05:00:00Z","v":1455393,"vw":25.90415},{"c":25.63,"h":25.8099,"l":25.555,"n":15645,"o":25.8,"t":"2024-11-27T05:00:00Z","v":1548660,"vw":25.663476},{"c":25.9,"h":25.925,"l":25.71,"n":7878,"o":25.9,"t":"2024-11-29T05:00:00Z","v":588586,"vw":25.849091},{"c":26.06,"h":26.12,"l":25.87,"n":12748,"o":25.95,"t":"2024-12-02T05:00:00Z","v":965355,"vw":26.024534},{"c":26.33,"h":26.38,"l":26.075,"n":18318,"o":26.34,"t":"2024-12-03T05:00:00Z","v":1616351,"vw":26.226421},{"c":25.78,"h":25.94,"l":25.75,"n":15170,"o":25.88,"t":"2024-12-04T05:00:00Z","v":1394527,"vw":25.802717},{"c":25.7,"h":25.88,"l":25.67,"n":11108,"o":25.75,"t":"2024-12-05T05:00:00Z","v":1351067,"vw":25.754772},{"c":26.04,"h":26.1,"l":25.81,"n":14945,"o":26.04,"t":"2024-12-06T05:00:00Z","v":1726535,"vw":25.98775},{"c":26.12,"h":26.46,"l":26.085,"n":16527,"o":26.13,"t":"2024-12-09T05:00:00Z","v":1593771,"vw":26.232454},{"c":26.04,"h":26.19,"l":25.95,"n":12813,"o":26.19,"t":"2024-12-10T05:00:00Z","v":1014912,"vw":26.052845},{"c":26.05,"h":26.07,"l":25.81,"n":12942,"o":25.94,"t":"2024-12-11T05:00:00Z","v":1109327,"vw":25.964265},{"c":25.56,"h":25.7,"l":25.54,"n":17125,"o":25.67,"t":"2024-12-12T05:00:00Z","v":1398244,"vw":25.615121},{"c":25.46,"h":25.52,"l":25.3291,"n":13417,"o":25.48,"t":"2024-12-13T05:00:00Z","v":1184546,"vw":25.449482},{"c":25.02,"h":25.24,"l":24.97,"n":19701,"o":25.23,"t":"2024-12-16T05:00:00Z","v":1957072,"vw":25.079859},{"c":25.26,"h":25.93,"l":24.93,"n":35457,"o":25,"t":"2024-12-17T05:00:00Z","v":4031975,"vw":25.375096},{"c":24.04,"h":24.8386,"l":23.99,"n":33767,"o":24.5,"t":"2024-12-18T05:00:00Z","v":3146124,"vw":24.361868},{"c":23.7,"h":23.8379,"l":23.4858,"n":22951,"o":23.55,"t":"2024-12-19T05:00:00Z","v":2392253,"vw":23.696109},{"c":23.89,"h":24.1,"l":23.41,"n":23735,"o":23.54,"t":"2024-12-20T05:00:00Z","v":2519569,"vw":23.916553},{"c":26.93,"h":27.49,"l":26.32,"n":54167,"o":27.33,"t":"2024-12-23T05:00:00Z","v":6264285,"vw":26.847148},{"c":27.25,"h":27.49,"l":27.03,"n":20374,"o":27.49,"t":"2024-12-24T05:00:00Z","v":1889049,"vw":27.239574},{"c":28.37,"h":28.455,"l":27.86,"n":32267,"o":28.1,"t":"2024-12-26T05:00:00Z","v":3233951,"vw":28.308217},{"c":28.76,"h":29.1,"l":28.58,"n":32589,"o":29,"t":"2024-12-27T05:00:00Z","v":3091727,"vw":28.790222},{"c":28.5,"h":28.98,"l":28.4,"n":22027,"o":28.98,"t":"2024-12-30T05:00:00Z","v":1990717,"vw":28.562823},{"c":28.55,"h":28.765,"l":28.37,"n":18395,"o":28.37,"t":"2024-12-31T05:00:00Z","v":1453829,"vw":28.593619},{"c":28.43,"h":28.6118,"l":28.19,"n":19076,"o":28.59,"t":"2025-01-02T05:00:00Z","v":1350770,"vw":28.413405},{"c":28.65,"h":28.665,"l":28.31,"n":18063,"o":28.5,"t":"2025-01-03T05:00:00Z","v":1562525,"vw":28.568876},{"c":29.78,"h":30.27,"l":29.68,"n":32158,"o":30.2,"t":"2025-01-06T05:00:00Z","v":3244285,"vw":29.888773},{"c":30.31,"h":30.57,"l":30.19,"n":22799,"o":30.5,"t":"2025-01-07T05:00:00Z","v":2302161,"vw":30.355887},{"c":29.98,"h":30.15,"l":29.78,"n":19086,"o":30.15,"t":"2025-01-08T05:00:00Z","v":1621298,"vw":29.935935},{"c":28.65,"h":29.16,"l":28.63,"n":17691,"o":28.99,"t":"2025-01-10T05:00:00Z","v":1484305,"vw":28.803327},{"c":28.62,"h":28.68,"l":28.475,"n":14570,"o":28.62,"t":"2025-01-13T05:00:00Z","v":1084602,"vw":28.561427},{"c":28.31,"h":28.44,"l":28.19,"n":15912,"o":28.33,"t":"2025-01-14T05:00:00Z","v":1417088,"vw":28.330929},{"c":28.17,"h":28.48,"l":28.115,"n":16107,"o":28.46,"t":"2025-01-15T05:00:00Z","v":1302958,"vw":28.201},{"c":27.97,"h":28,"l":27.773,"n":14215,"o":27.9,"t":"2025-01-16T05:00:00Z","v":1130559,"vw":27.937813},{"c":28.24,"h":28.33,"l":28.15,"n":12360,"o":28.17,"t":"2025-01-17T05:00:00Z","v":852727,"vw":28.224259},{"c":28.7,"h":28.735,"l":28.35,"n":10844,"o":28.43,"t":"2025-01-21T05:00:00Z","v":814768,"vw":28.621016},{"c":28.45,"h":28.61,"l":28.45,"n":10148,"o":28.55,"t":"2025-01-22T05:00:00Z","v":856331,"vw":28.516999},{"c":28.6,"h":28.62,"l":28.39,"n":9500,"o":28.44,"t":"2025-01-23T05:00:00Z","v":712535,"vw":28.551826},{"c":28.66,"h":28.745,"l":28.48,"n":10987,"o":28.55,"t":"2025-01-24T05:00:00Z","v":819996,"vw":28.664347},{"c":28.81,"h":28.83,"l":28.585,"n":12530,"o":28.63,"t":"2025-01-27T05:00:00Z","v":912556,"vw":28.714678},{"c":28.72,"h":28.79,"l":28.48,"n":14548,"o":28.71,"t":"2025-01-28T05:00:00Z","v":1026863,"vw":28.626057},{"c":28.32,"h":28.63,"l":28.2101,"n":12954,"o":28.6,"t":"2025-01-29T05:00:00Z","v":1125786,"vw":28.377581},{"c":28.67,"h":28.87,"l":28.61,"n":11483,"o":28.66,"t":"2025-01-30T05:00:00Z","v":907001,"vw":28.718858},{"c":28.34,"h":28.58,"l":28.11,"n":14136,"o":28.57,"t":"2025-01-31T05:00:00Z","v":1195936,"vw":28.344491},{"c":26.9,"h":27.345,"l":26.41,"n":20372,"o":26.5,"t":"2025-02-03T05:00:00Z","v":1654497,"vw":26.907941},{"c":27.54,"h":27.64,"l":26.41,"n":27411,"o":26.98,"t":"2025-02-04T05:00:00Z","v":2773294,"vw":27.164807},{"c":28.7,"h":29,"l":28.31,"n":23065,"o":28.95,"t":"2025-02-05T05:00:00Z","v":1974864,"vw":28.626919},{"c":28.31,"h":28.51,"l":28.28,"n":13632,"o":28.5,"t":"2025-02-06T05:00:00Z","v":1092382,"vw":28.368827},{"c":27.87,"h":28.42,"l":27.845,"n":14485,"o":28.42,"t":"2025-02-07T05:00:00Z","v":1030907,"vw":28.030737},{"c":28,"h":28.09,"l":27.93,"n":10784,"o":28.06,"t":"2025-02-10T05:00:00Z","v":656987,"vw":27.989087},{"c":27.94,"h":28.04,"l":27.84,"n":12074,"o":27.84,"t":"2025-02-11T05:00:00Z","v":703677,"vw":27.957008},{"c":27.58,"h":27.7,"l":27.28,"n":15827,"o":27.35,"t":"2025-02-12T05:00:00Z","v":1158623,"vw":27.545346},{"c":27.95,"h":28.78,"l":27.87,"n":14394,"o":28.16,"t":"2025-02-13T05:00:00Z","v":1259513,"vw":28.091502},{"c":28.69,"h":28.97,"l":28.61,"n":14403,"o":28.81,"t":"2025-02-14T05:00:00Z","v":1146986,"vw":28.721458},{"c":27.65,"h":28.03,"l":27.525,"n":15631,"o":28,"t":"2025-02-18T05:00:00Z","v":1123926,"vw":27.674361},{"c":27.14,"h":27.2885,"l":27.02,"n":13081,"o":27.28,"t":"2025-02-19T05:00:00Z","v":1265687,"vw":27.126051},{"c":27.24,"h":27.3,"l":26.97,"n":10226,"o":27.29,"t":"2025-02-20T05:00:00Z","v":1015224,"vw":27.124226},{"c":27.15,"h":27.58,"l":27.13,"n":11217,"o":27.58,"t":"2025-02-21T05:00:00Z","v":919581,"vw":27.322423},{"c":27.05,"h":27.285,"l":26.9134,"n":10835,"o":27.28,"t":"2025-02-24T05:00:00Z","v":801677,"vw":27.083853},{"c":27.64,"h":27.82,"l":27.42,"n":14353,"o":27.7,"t":"2025-02-25T05:00:00Z","v":958072,"vw":27.617523},{"c":27.89,"h":28.11,"l":27.8225,"n":13794,"o":28.01,"t":"2025-02-26T05:00:00Z","v":1110495,"vw":27.945774},{"c":27.65,"h":28.13,"l":27.65,"n":13362,"o":28.09,"t":"2025-02-27T05:00:00Z","v":977491,"vw":27.816725},{"c":27.79,"h":27.83,"l":27.4912,"n":11189,"o":27.68,"t":"2025-02-28T05:00:00Z","v":941742,"vw":27.688314},{"c":27.5,"h":28.46,"l":27.3632,"n":21968,"o":28.28,"t":"2025-03-03T05:00:00Z","v":1715204,"vw":27.854424},{"c":27.33,"h":27.635,"l":27.015,"n":19054,"o":27.52,"t":"2025-03-04T05:00:00Z","v":1475870,"vw":27.334248},{"c":28.8,"h":28.86,"l":28.3,"n":17551,"o":28.3,"t":"2025-03-05T05:00:00Z","v":1372589,"vw":28.617944},{"c":28.8,"h":28.94,"l":28.62,"n":17358,"o":28.75,"t":"2025-03-06T05:00:00Z","v":1327770,"vw":28.775831},{"c":29.19,"h":29.215,"l":28.78,"n":13135,"o":29,"t":"2025-03-07T05:00:00Z","v":1120675,"vw":29.039389},{"c":28.93,"h":29.325,"l":28.76,"n":13647,"o":29.15,"t":"2025-03-10T04:00:00Z","v":809491,"vw":29.032205},{"c":28.94,"h":29.3871,"l":28.62,"n":20274,"o":29.2,"t":"2025-03-11T04:00:00Z","v":1648010,"vw":28.943698},{"c":29.01,"h":29.29,"l":28.88,"n":13906,"o":29.22,"t":"2025-03-12T04:00:00Z","v":1090294,"vw":29.059163},{"c":28.83,"h":29.06,"l":28.73,"n":10956,"o":28.88,"t":"2025-03-13T04:00:00Z","v":650136,"vw":28.873068},{"c":29.42,"h":29.48,"l":29.2,"n":13138,"o":29.3,"t":"2025-03-14T04:00:00Z","v":1258955,"vw":29.348755},{"c":29.98,"h":30.075,"l":29.675,"n":12012,"o":29.74,"t":"2025-03-17T04:00:00Z","v":1180602,"vw":29.942811},{"c":30.41,"h":30.425,"l":30.16,"n":10807,"o":30.31,"t":"2025-03-18T04:00:00Z","v":1037321,"vw":30.342396},{"c":30.3,"h":30.37,"l":30.125,"n":14106,"o":30.23,"t":"2025-03-19T04:00:00Z","v":1424668,"vw":30.278428},{"c":30.15,"h":30.2253,"l":29.89,"n":12169,"o":30.02,"t":"2025-03-20T04:00:00Z","v":1362089,"vw":30.141507},{"c":30.03,"h":30.145,"l":29.9,"n":11470,"o":30,"t":"2025-03-21T04:00:00Z","v":1089195,"vw":30.045864},{"c":30.05,"h":30.11,"l":29.945,"n":10159,"o":29.95,"t":"2025-03-24T04:00:00Z","v":1210396,"vw":30.032141},{"c":30.13,"h":30.19,"l":30.03,"n":10046,"o":30.16,"t":"2025-03-25T04:00:00Z","v":771417,"vw":30.103291},{"c":29.57,"h":29.82,"l":29.44,"n":12667,"o":29.75,"t":"2025-03-26T04:00:00Z","v":1065598,"vw":29.610809},{"c":28.77,"h":29,"l":28.5405,"n":14478,"o":28.84,"t":"2025-03-27T04:00:00Z","v":1042575,"vw":28.80131},{"c":27.26,"h":27.89,"l":27.2,"n":18211,"o":27.87,"t":"2025-03-28T04:00:00Z","v":1605924,"vw":27.373545},{"c":27.13,"h":27.1801,"l":26.53,"n":12002,"o":26.61,"t":"2025-03-31T04:00:00Z","v":886331,"vw":27.014106},{"c":26.8,"h":27.04,"l":26.66,"n":13091,"o":27.04,"t":"2025-04-01T04:00:00Z","v":910097,"vw":26.827998},{"c":27.31,"h":27.36,"l":26.95,"n":13079,"o":27.01,"t":"2025-04-02T04:00:00Z","v":1033672,"vw":27.228987},{"c":26.34,"h":26.96,"l":26.29,"n":19736,"o":26.73,"t":"2025-04-03T04:00:00Z","v":1558432,"vw":26.495244},{"c":25,"h":25.3,"l":24.56,"n":22799,"o":25.2,"t":"2025-04-04T04:00:00Z","v":1831237,"vw":24.98712},{"c":25.34,"h":26.24,"l":24.56,"n":26142,"o":24.76,"t":"2025-04-07T04:00:00Z","v":2192383,"vw":25.272442},{"c":25.22,"h":26.61,"l":24.94,"n":22640,"o":26.45,"t":"2025-04-08T04:00:00Z","v":1781244,"vw":25.799165},{"c":27.62,"h":27.83,"l":25.26,"n":25414,"o":25.43,"t":"2025-04-09T04:00:00Z","v":2423046,"vw":26.840818},{"c":26.61,"h":27.05,"l":26.03,"n":20882,"o":26.92,"t":"2025-04-10T04:00:00Z","v":1521958,"vw":26.551622},{"c":27.62,"h":27.65,"l":26.948,"n":12967,"o":27.03,"t":"2025-04-11T04:00:00Z","v":949253,"vw":27.385426},{"c":28.15,"h":28.35,"l":27.68,"n":13518,"o":27.74,"t":"2025-04-14T04:00:00Z","v":1067909,"vw":28.061284},{"c":28.57,"h":28.9,"l":28.47,"n":13109,"o":28.67,"t":"2025-04-15T04:00:00Z","v":893880,"vw":28.619952},{"c":28.46,"h":28.74,"l":28.21,"n":10810,"o":28.45,"t":"2025-04-16T04:00:00Z","v":816518,"vw":28.479124},{"c":29.12,"h":29.24,"l":28.93,"n":16573,"o":29,"t":"2025-04-17T04:00:00Z","v":1315405,"vw":29.135273},{"c":29.16,"h":29.42,"l":28.95,"n":13744,"o":29.35,"t":"2025-04-21T04:00:00Z","v":1057292,"vw":29.126033},{"c":29.79,"h":29.9398,"l":29.57,"n":11575,"o":29.69,"t":"2025-04-22T04:00:00Z","v":929122,"vw":29.794214},{"c":29.68,"h":30.29,"l":29.62,"n":15840,"o":30,"t":"2025-04-23T04:00:00Z","v":1333397,"vw":29.825547},{"c":30.14,"h":30.16,"l":29.79,"n":13008,"o":29.79,"t":"2025-04-24T04:00:00Z","v":1043617,"vw":30.059509},{"c":30.21,"h":30.27,"l":29.88,"n":8631,"o":30.01,"t":"2025-04-25T04:00:00Z","v":910337,"vw":30.149413},{"c":30.51,"h":30.6138,"l":30.29,"n":9748,"o":30.37,"t":"2025-04-28T04:00:00Z","v":705949,"vw":30.517098},{"c":30.8,"h":30.87,"l":30.51,"n":7841,"o":30.51,"t":"2025-04-29T04:00:00Z","v":478538,"vw":30.758934},{"c":30.51,"h":30.59,"l":30.09,"n":9027,"o":30.22,"t":"2025-04-30T04:00:00Z","v":469267,"vw":30.420835},{"c":30.33,"h":30.59,"l":30.32,"n":7643,"o":30.43,"t":"2025-05-01T04:00:00Z","v":528815,"vw":30.449353},{"c":30.68,"h":30.86,"l":30.5889,"n":8550,"o":30.8,"t":"2025-05-02T04:00:00Z","v":563460,"vw":30.699604},{"c":30.8,"h":30.95,"l":30.675,"n":9007,"o":30.675,"t":"2025-05-05T04:00:00Z","v":594683,"vw":30.868562},{"c":30.79,"h":30.97,"l":30.65,"n":11751,"o":30.73,"t":"2025-05-06T04:00:00Z","v":662298,"vw":30.860122},{"c":30.38,"h":30.51,"l":30.18,"n":11298,"o":30.43,"t":"2025-05-07T04:00:00Z","v":924532,"vw":30.344488},{"c":30.23,"h":30.56,"l":29.99,"n":12068,"o":29.995,"t":"2025-05-08T04:00:00Z","v":768305,"vw":30.308939},{"c":30.47,"h":30.615,"l":30.36,"n":8955,"o":30.53,"t":"2025-05-09T04:00:00Z","v":394589,"vw":30.457055},{"c":30.93,"h":31.12,"l":30.765,"n":15172,"o":30.87,"t":"2025-05-12T04:00:00Z","v":1108806,"vw":30.939614},{"c":29.63,"h":29.68,"l":28.8,"n":25436,"o":29.4,"t":"2025-05-13T04:00:00Z","v":1992003,"vw":29.342363},{"c":29.44,"h":29.77,"l":29.4036,"n":14904,"o":29.68,"t":"2025-05-14T04:00:00Z","v":1278237,"vw":29.508831},{"c":28.82,"h":28.86,"l":28.63,"n":11226,"o":28.8,"t":"2025-05-15T04:00:00Z","v":848689,"vw":28.755287},{"c":29.18,"h":29.2,"l":28.9,"n":9410,"o":28.935,"t":"2025-05-16T04:00:00Z","v":638997,"vw":29.074612},{"c":29.27,"h":29.28,"l":28.995,"n":8037,"o":29,"t":"2025-05-19T04:00:00Z","v":513730,"vw":29.203398},{"c":29.6,"h":29.63,"l":29.445,"n":7324,"o":29.47,"t":"2025-05-20T04:00:00Z","v":488608,"vw":29.56091},{"c":29.83,"h":30.14,"l":29.81,"n":8707,"o":29.81,"t":"2025-05-21T04:00:00Z","v":572467,"vw":29.937835},{"c":29.52,"h":29.6,"l":29.29,"n":6856,"o":29.4,"t":"2025-05-22T04:00:00Z","v":436646,"vw":29.511065},{"c":29.5,"h":29.53,"l":29.235,"n":8651,"o":29.38,"t":"2025-05-23T04:00:00Z","v":478264,"vw":29.445445},{"c":29.83,"h":29.85,"l":29.52,"n":9626,"o":29.52,"t":"2025-05-27T04:00:00Z","v":642430,"vw":29.757088},{"c":29.58,"h":29.77,"l":29.535,"n":8442,"o":29.61,"t":"2025-05-28T04:00:00Z","v":635207,"vw":29.611338},{"c":30.54,"h":30.67,"l":30.3724,"n":10865,"o":30.635,"t":"2025-05-29T04:00:00Z","v":684358,"vw":30.510883},{"c":30.52,"h":30.54,"l":30.255,"n":9333,"o":30.46,"t":"2025-05-30T04:00:00Z","v":754508,"vw":30.445731},{"c":30.07,"h":30.15,"l":29.9,"n":11925,"o":30.04,"t":"2025-06-02T04:00:00Z","v":1035683,"vw":30.010637},{"c":30.08,"h":30.18,"l":29.74,"n":10696,"o":29.84,"t":"2025-06-03T04:00:00Z","v":845187,"vw":30.06335},{"c":29.35,"h":29.644,"l":29.35,"n":9111,"o":29.55,"t":"2025-06-04T04:00:00Z","v":747270,"vw":29.448218},{"c":28.8,"h":29.04,"l":28.76,"n":10011,"o":29,"t":"2025-06-05T04:00:00Z","v":701551,"vw":28.882234},{"c":29.24,"h":29.3,"l":29.17,"n":7859,"o":29.21,"t":"2025-06-06T04:00:00Z","v":475533,"vw":29.226258},{"c":29.2,"h":29.22,"l":29.01,"n":11107,"o":29.08,"t":"2025-06-09T04:00:00Z","v":838843,"vw":29.170057},{"c":29.28,"h":29.34,"l":29.065,"n":12060,"o":29.21,"t":"2025-06-10T04:00:00Z","v":1130135,"vw":29.251149},{"c":29.14,"h":29.375,"l":29.123,"n":10016,"o":29.33,"t":"2025-06-11T04:00:00Z","v":704979,"vw":29.250563},{"c":29.18,"h":29.37,"l":29.16,"n":9461,"o":29.25,"t":"2025-06-12T04:00:00Z","v":842533,"vw":29.225933},{"c":29.12,"h":29.271,"l":28.9476,"n":13719,"o":29.01,"t":"2025-06-13T04:00:00Z","v":1115352,"vw":29.112993},{"c":29.92,"h":30.04,"l":29.84,"n":13003,"o":29.89,"t":"2025-06-16T04:00:00Z","v":944700,"vw":29.930216},{"c":29.36,"h":29.68,"l":29.335,"n":11035,"o":29.65,"t":"2025-06-17T04:00:00Z","v":795345,"vw":29.452735},{"c":29.65,"h":29.8,"l":29.621,"n":8217,"o":29.76,"t":"2025-06-18T04:00:00Z","v":495466,"vw":29.710167},{"c":29.14,"h":29.4399,"l":29.135,"n":8351,"o":29.4,"t":"2025-06-20T04:00:00Z","v":596997,"vw":29.201388},{"c":28.7,"h":28.71,"l":28.4,"n":11426,"o":28.63,"t":"2025-06-23T04:00:00Z","v":958816,"vw":28.613113},{"c":28.88,"h":28.91,"l":28.69,"n":9175,"o":28.75,"t":"2025-06-24T04:00:00Z","v":699974,"vw":28.848232},{"c":28.59,"h":28.705,"l":28.57,"n":8273,"o":28.64,"t":"2025-06-25T04:00:00Z","v":894887,"vw":28.632846},{"c":28.81,"h":28.835,"l":28.575,"n":8682,"o":28.61,"t":"2025-06-26T04:00:00Z","v":845150,"vw":28.777716},{"c":29.7,"h":29.87,"l":29.545,"n":12603,"o":29.58,"t":"2025-06-27T04:00:00Z","v":1204468,"vw":29.697283},{"c":28.83,"h":29.08,"l":28.82,"n":13520,"o":29,"t":"2025-06-30T04:00:00Z","v":1104922,"vw":28.929878},{"c":29.2,"h":29.405,"l":28.93,"n":12148,"o":29.01,"t":"2025-07-01T04:00:00Z","v":1341603,"vw":29.24356},{"c":29.68,"h":30.05,"l":29.48,"n":15652,"o":29.72,"t":"2025-07-02T04:00:00Z","v":1263680,"vw":29.622393},{"c":30.28,"h":30.335,"l":30.06,"n":7484,"o":30.1,"t":"2025-07-03T04:00:00Z","v":554113,"vw":30.251213},{"c":29.11,"h":29.53,"l":28.992,"n":14620,"o":29.39,"t":"2025-07-07T04:00:00Z","v":1262967,"vw":29.262949},{"c":29.77,"h":29.78,"l":29.29,"n":14933,"o":29.31,"t":"2025-07-08T04:00:00Z","v":1512222,"vw":29.680466},{"c":30.6,"h":30.61,"l":30.24,"n":14050,"o":30.3,"t":"2025-07-09T04:00:00Z","v":1554875,"vw":30.456216},{"c":30.75,"h":30.79,"l":30.37,"n":10598,"o":30.44,"t":"2025-07-10T04:00:00Z","v":1789162,"vw":30.699802},{"c":30.71,"h":30.71,"l":30.54,"n":9746,"o":30.63,"t":"2025-07-11T04:00:00Z","v":760948,"vw":30.642259},{"c":31.08,"h":31.09,"l":30.845,"n":9449,"o":30.88,"t":"2025-07-14T04:00:00Z","v":725532,"vw":30.997948},{"c":30.81,"h":31.02,"l":30.79,"n":12259,"o":30.99,"t":"2025-07-15T04:00:00Z","v":856647,"vw":30.847629},{"c":30.55,"h":30.5552,"l":30.255,"n":10197,"o":30.33,"t":"2025-07-16T04:00:00Z","v":850574,"vw":30.426093},{"c":30.36,"h":30.4,"l":30.06,"n":11945,"o":30.08,"t":"2025-07-17T04:00:00Z","v":1069933,"vw":30.302049},{"c":30,"h":30.24,"l":29.955,"n":9594,"o":30.19,"t":"2025-07-18T04:00:00Z","v":608383,"vw":30.041107},{"c":30.32,"h":30.495,"l":30.09,"n":10975,"o":30.21,"t":"2025-07-21T04:00:00Z","v":728195,"vw":30.368079},{"c":30.41,"h":30.445,"l":30.2488,"n":10247,"o":30.28,"t":"2025-07-22T04:00:00Z","v":732416,"vw":30.387558},{"c":34.4,"h":34.51,"l":33.51,"n":39423,"o":33.51,"t":"2025-07-23T04:00:00Z","v":3760122,"vw":34.197891},{"c":33.59,"h":33.94,"l":33.4621,"n":16213,"o":33.52,"t":"2025-07-24T04:00:00Z","v":1508338,"vw":33.712618},{"c":33.11,"h":33.13,"l":32.73,"n":18042,"o":33.08,"t":"2025-07-25T04:00:00Z","v":1492624,"vw":32.977464},{"c":33.24,"h":33.56,"l":33.16,"n":12843,"o":33.51,"t":"2025-07-28T04:00:00Z","v":1091761,"vw":33.281025},{"c":32.79,"h":33.01,"l":32.71,"n":14473,"o":33,"t":"2025-07-29T04:00:00Z","v":1772324,"vw":32.819748},{"c":31.85,"h":32.19,"l":31.74,"n":15256,"o":32.18,"t":"2025-07-30T04:00:00Z","v":1272969,"vw":31.983627},{"c":31.24,"h":31.6,"l":31.18,"n":11671,"o":31.43,"t":"2025-07-31T04:00:00Z","v":1093304,"vw":31.342914},{"c":31.33,"h":31.605,"l":31.01,"n":11807,"o":31.57,"t":"2025-08-01T04:00:00Z","v":954283,"vw":31.27096},{"c":31.71,"h":31.73,"l":31.53,"n":11845,"o":31.58,"t":"2025-08-04T04:00:00Z","v":927683,"vw":31.658852},{"c":31.62,"h":31.73,"l":31.5208,"n":12107,"o":31.53,"t":"2025-08-05T04:00:00Z","v":888587,"vw":31.635173},{"c":32.38,"h":32.96,"l":32.17,"n":16101,"o":32.68,"t":"2025-08-06T04:00:00Z","v":1085446,"vw":32.38137},{"c":31.46,"h":31.7673,"l":31.38,"n":12501,"o":31.67,"t":"2025-08-07T04:00:00Z","v":851369,"vw":31.489549},{"c":32.56,"h":32.78,"l":32.555,"n":15335,"o":32.77,"t":"2025-08-08T04:00:00Z","v":1242659,"vw":32.640758},{"c":32.7,"h":32.82,"l":32.57,"n":12086,"o":32.57,"t":"2025-08-11T04:00:00Z","v":812519,"vw":32.708072},{"c":33.55,"h":33.64,"l":33.405,"n":13389,"o":33.42,"t":"2025-08-12T04:00:00Z","v":955168,"vw":33.540396},{"c":33.4,"h":33.47,"l":33.25,"n":13015,"o":33.25,"t":"2025-08-13T04:00:00Z","v":1020558,"vw":33.375712},{"c":33.25,"h":33.26,"l":33,"n":9115,"o":33.03,"t":"2025-08-14T04:00:00Z","v":670201,"vw":33.156195},{"c":33.39,"h":33.63,"l":33.355,"n":8441,"o":33.47,"t":"2025-08-15T04:00:00Z","v":570711,"vw":33.402559},{"c":33.98,"h":33.98,"l":33.62,"n":10241,"o":33.66,"t":"2025-08-18T04:00:00Z","v":779126,"vw":33.894679},{"c":34.03,"h":34.17,"l":33.93,"n":11412,"o":33.93,"t":"2025-08-19T04:00:00Z","v":852673,"vw":34.060794},{"c":34.52,"h":34.7,"l":34.465,"n":12189,"o":34.56,"t":"2025-08-20T04:00:00Z","v":990720,"vw":34.538418},{"c":33.92,"h":33.96,"l":33.7808,"n":8455,"o":33.88,"t":"2025-08-21T04:00:00Z","v":520902,"vw":33.894362},{"c":34.61,"h":34.66,"l":34.02,"n":13579,"o":34.06,"t":"2025-08-22T04:00:00Z","v":1067200,"vw":34.52027},{"c":34.27,"h":34.57,"l":34.26,"n":12652,"o":34.53,"t":"2025-08-25T04:00:00Z","v":687325,"vw":34.36433},{"c":34.1,"h":34.11,"l":33.84,"n":11236,"o":33.95,"t":"2025-08-26T04:00:00Z","v":777190,"vw":34.00375},{"c":33.88,"h":33.88,"l":33.56,"n":12294,"o":33.66,"t":"2025-08-27T04:00:00Z","v":805764,"vw":33.802853},{"c":33.96,"h":34.02,"l":33.91,"n":8813,"o":33.95,"t":"2025-08-28T04:00:00Z","v":566983,"vw":33.966102},{"c":33.4,"h":33.44,"l":33.24,"n":13925,"o":33.39,"t":"2025-08-29T04:00:00Z","v":761088,"vw":33.356733},{"c":33.72,"h":33.73,"l":33.38,"n":12690,"o":33.4,"t":"2025-09-02T04:00:00Z","v":689112,"vw":33.605101},{"c":33.54,"h":33.715,"l":33.52,"n":12109,"o":33.54,"t":"2025-09-03T04:00:00Z","v":784508,"vw":33.577181},{"c":34.18,"h":34.21,"l":33.82,"n":11632,"o":33.82,"t":"2025-09-04T04:00:00Z","v":696686,"vw":34.076375},{"c":34.35,"h":34.61,"l":34.22,"n":11361,"o":34.38,"t":"2025-09-05T04:00:00Z","v":564076,"vw":34.348954},{"c":34.85,"h":34.89,"l":34.32,"n":11904,"o":34.49,"t":"2025-09-08T04:00:00Z","v":926364,"vw":34.751495},{"c":34.67,"h":34.69,"l":34.4027,"n":8979,"o":34.63,"t":"2025-09-09T04:00:00Z","v":423108,"vw":34.585441},{"c":34.02,"h":34.175,"l":33.97,"n":9729,"o":34.03,"t":"2025-09-10T04:00:00Z","v":548606,"vw":34.061289},{"c":33.96,"h":34.08,"l":33.68,"n":14461,"o":33.72,"t":"2025-09-11T04:00:00Z","v":833656,"vw":33.95631},{"c":33.53,"h":33.7,"l":33.5035,"n":7419,"o":33.63,"t":"2025-09-12T04:00:00Z","v":421906,"vw":33.573807},{"c":33.73,"h":33.75,"l":33.54,"n":8481,"o":33.64,"t":"2025-09-15T04:00:00Z","v":511384,"vw":33.688123},{"c":33.9,"h":33.96,"l":33.795,"n":9157,"o":33.83,"t":"2025-09-16T04:00:00Z","v":544264,"vw":33.887759},{"c":34.12,"h":34.44,"l":33.93,"n":10410,"o":33.93,"t":"2025-09-17T04:00:00Z","v":640270,"vw":34.17363},{"c":33.78,"h":33.795,"l":33.47,"n":13929,"o":33.62,"t":"2025-09-18T04:00:00Z","v":964528,"vw":33.698746},{"c":33.35,"h":33.465,"l":33.2935,"n":9273,"o":33.32,"t":"2025-09-19T04:00:00Z","v":1259149,"vw":33.350523},{"c":33.78,"h":33.85,"l":33.6,"n":8158,"o":33.63,"t":"2025-09-22T04:00:00Z","v":598641,"vw":33.756295},{"c":33.88,"h":34.16,"l":33.865,"n":9621,"o":33.95,"t":"2025-09-23T04:00:00Z","v":639280,"vw":33.950323},{"c":33.49,"h":33.56,"l":33.35,"n":10273,"o":33.41,"t":"2025-09-24T04:00:00Z","v":712671,"vw":33.46658},{"c":33.4,"h":33.45,"l":33.21,"n":9580,"o":33.35,"t":"2025-09-25T04:00:00Z","v":468832,"vw":33.375429},{"c":33.11,"h":33.385,"l":33.06,"n":13916,"o":33.33,"t":"2025-09-26T04:00:00Z","v":1689105,"vw":33.159275},{"c":31.78,"h":32.155,"l":31.64,"n":13738,"o":32,"t":"2025-09-29T04:00:00Z","v":977133,"vw":31.755846},{"c":30.8,"h":30.99,"l":30.68,"n":17335,"o":30.86,"t":"2025-09-30T04:00:00Z","v":1375830,"vw":30.823527},{"c":30.83,"h":31.03,"l":30.79,"n":12733,"o":30.93,"t":"2025-10-01T04:00:00Z","v":1010358,"vw":30.8651},{"c":30.55,"h":30.83,"l":30.45,"n":11213,"o":30.83,"t":"2025-10-02T04:00:00Z","v":705595,"vw":30.558579},{"c":31.37,"h":31.415,"l":31.04,"n":11280,"o":31.04,"t":"2025-10-03T04:00:00Z","v":2623233,"vw":31.257097},{"c":31.91,"h":32,"l":31.7851,"n":13145,"o":31.8,"t":"2025-10-06T04:00:00Z","v":785701,"vw":31.923395},{"c":31.74,"h":31.91,"l":31.675,"n":11518,"o":31.86,"t":"2025-10-07T04:00:00Z","v":922144,"vw":31.763351},{"c":31.45,"h":31.52,"l":31.37,"n":6776,"o":31.51,"t":"2025-10-08T04:00:00Z","v":472777,"vw":31.43626},{"c":30.65,"h":30.98,"l":30.5812,"n":11061,"o":30.98,"t":"2025-10-09T04:00:00Z","v":656732,"vw":30.680541},{"c":29.84,"h":30.458,"l":29.81,"n":16125,"o":30.38,"t":"2025-10-10T04:00:00Z","v":967060,"vw":30.037582},{"c":30.14,"h":30.25,"l":30.01,"n":9862,"o":30.2,"t":"2025-10-13T04:00:00Z","v":720878,"vw":30.168524},{"c":30.63,"h":30.68,"l":30.05,"n":13035,"o":30.05,"t":"2025-10-14T04:00:00Z","v":858327,"vw":30.514098},{"c":30.8,"h":30.92,"l":30.59,"n":10866,"o":30.69,"t":"2025-10-15T04:00:00Z","v":688744,"vw":30.751908},{"c":30.6,"h":30.83,"l":30.45,"n":11351,"o":30.78,"t":"2025-10-16T04:00:00Z","v":704349,"vw":30.611117},{"c":30.82,"h":30.835,"l":30.445,"n":9769,"o":30.5,"t":"2025-10-17T04:00:00Z","v":601870,"vw":30.743301},{"c":31.28,"h":31.34,"l":31.11,"n":7673,"o":31.11,"t":"2025-10-20T04:00:00Z","v":497291,"vw":31.24626},{"c":31.28,"h":31.315,"l":30.78,"n":15620,"o":30.87,"t":"2025-10-21T04:00:00Z","v":1155177,"vw":31.198397},{"c":31.84,"h":31.971,"l":31.61,"n":12664,"o":31.87,"t":"2025-10-22T04:00:00Z","v":931523,"vw":31.818585},{"c":31.59,"h":31.645,"l":31.49,"n":9436,"o":31.52,"t":"2025-10-23T04:00:00Z","v":778965,"vw":31.573373},{"c":31.52,"h":31.5757,"l":31.43,"n":10588,"o":31.48,"t":"2025-10-24T04:00:00Z","v":751799,"vw":31.517855},{"c":31.75,"h":31.845,"l":31.66,"n":13290,"o":31.78,"t":"2025-10-27T04:00:00Z","v":1016103,"vw":31.774674},{"c":31.93,"h":31.965,"l":31.62,"n":12073,"o":31.69,"t":"2025-10-28T04:00:00Z","v":1114357,"vw":31.860108},{"c":31.19,"h":31.4,"l":31.08,"n":17404,"o":31.37,"t":"2025-10-29T04:00:00Z","v":1585949,"vw":31.286141},{"c":31.07,"h":31.29,"l":31.06,"n":12469,"o":31.07,"t":"2025-10-30T04:00:00Z","v":1024214,"vw":31.146315},{"c":30.5,"h":30.59,"l":30.36,"n":13483,"o":30.51,"t":"2025-10-31T04:00:00Z","v":993469,"vw":30.486805},{"c":30.57,"h":30.6,"l":30.44,"n":11147,"o":30.49,"t":"2025-11-03T05:00:00Z","v":878735,"vw":30.54359},{"c":30.71,"h":30.955,"l":30.71,"n":11381,"o":30.88,"t":"2025-11-04T05:00:00Z","v":792814,"vw":30.816783},{"c":30.88,"h":30.965,"l":30.54,"n":11434,"o":30.56,"t":"2025-11-05T05:00:00Z","v":768758,"vw":30.860948},{"c":30.41,"h":30.535,"l":30.34,"n":17728,"o":30.5,"t":"2025-11-06T05:00:00Z","v":1270002,"vw":30.4141},{"c":29.81,"h":29.89,"l":29.47,"n":14987,"o":29.5,"t":"2025-11-07T05:00:00Z","v":1070668,"vw":29.761112},{"c":29.48,"h":29.58,"l":29.26,"n":13501,"o":29.51,"t":"2025-11-10T05:00:00Z","v":918390,"vw":29.447486},{"c":29.7,"h":29.845,"l":29.64,"n":11866,"o":29.65,"t":"2025-11-11T05:00:00Z","v":793637,"vw":29.751867},{"c":30.04,"h":30.16,"l":29.99,"n":13583,"o":29.99,"t":"2025-11-12T05:00:00Z","v":983186,"vw":30.079054},{"c":29.73,"h":30.165,"l":29.7,"n":12497,"o":30.14,"t":"2025-11-13T05:00:00Z","v":858112,"vw":29.867619},{"c":30.07,"h":30.21,"l":29.99,"n":13400,"o":30.07,"t":"2025-11-14T05:00:00Z","v":1108544,"vw":30.102149},{"c":29,"h":29.39,"l":28.89,"n":13143,"o":29.39,"t":"2025-11-17T05:00:00Z","v":868976,"vw":29.151919},{"c":28.96,"h":29.06,"l":28.75,"n":13041,"o":28.91,"t":"2025-11-18T05:00:00Z","v":1229071,"vw":28.948124},{"c":29.33,"h":29.49,"l":29.18,"n":15545,"o":29.18,"t":"2025-11-19T05:00:00Z","v":1261400,"vw":29.325705},{"c":28.48,"h":28.98,"l":28.42,"n":16815,"o":28.95,"t":"2025-11-20T05:00:00Z","v":1170895,"vw":28.635355},{"c":29.58,"h":29.685,"l":29.27,"n":13948,"o":29.27,"t":"2025-11-21T05:00:00Z","v":1096952,"vw":29.518431},{"c":29.82,"h":29.855,"l":29.5,"n":9858,"o":29.52,"t":"2025-11-24T05:00:00Z","v":533314,"vw":29.749205},{"c":29.96,"h":29.99,"l":29.65,"n":15036,"o":29.72,"t":"2025-11-25T05:00:00Z","v":1071768,"vw":29.903395},{"c":30.3,"h":30.34,"l":30.05,"n":11696,"o":30.08,"t":"2025-11-26T05:00:00Z","v":985449,"vw":30.290056},{"c":30.25,"h":30.26,"l":30.1,"n":6146,"o":30.145,"t":"2025-11-28T05:00:00Z","v":348796,"vw":30.217445},{"c":29.77,"h":29.99,"l":29.675,"n":13581,"o":29.79,"t":"2025-12-01T05:00:00Z","v":1046355,"vw":29.849434},{"c":29.45,"h":29.47,"l":29.22,"n":14498,"o":29.41,"t":"2025-12-02T05:00:00Z","v":1274873,"vw":29.361045},{"c":29.36,"h":29.375,"l":28.92,"n":15592,"o":28.96,"t":"2025-12-03T05:00:00Z","v":1235703,"vw":29.283161},{"c":29.66,"h":29.9733,"l":29.6501,"n":12269,"o":29.96,"t":"2025-12-04T05:00:00Z","v":919003,"vw":29.773621},{"c":29.43,"h":29.5855,"l":29.415,"n":13678,"o":29.46,"t":"2025-12-05T05:00:00Z","v":1191055,"vw":29.491806},{"c":29.35,"h":29.4291,"l":29.275,"n":12486,"o":29.41,"t":"2025-12-08T05:00:00Z","v":1104401,"vw":29.32297},{"c":29.79,"h":30.025,"l":29.64,"n":17520,"o":29.64,"t":"2025-12-09T05:00:00Z","v":1592561,"vw":29.845813},{"c":30.56,"h":30.595,"l":30.19,"n":14918,"o":30.23,"t":"2025-12-10T05:00:00Z","v":1238474,"vw":30.395894},{"c":30.82,"h":30.84,"l":30.53,"n":13845,"o":30.54,"t":"2025-12-11T05:00:00Z","v":1109814,"vw":30.734559},{"c":30.93,"h":30.985,"l":30.825,"n":15101,"o":30.86,"t":"2025-12-12T05:00:00Z","v":1039522,"vw":30.90931},{"c":31.13,"h":31.28,"l":31,"n":14018,"o":31.18,"t":"2025-12-15T05:00:00Z","v":893438,"vw":31.11631},{"c":30.72,"h":30.95,"l":30.64,"n":11840,"o":30.86,"t":"2025-12-16T05:00:00Z","v":698174,"vw":30.777898},{"c":30.35,"h":30.69,"l":30.325,"n":12530,"o":30.51,"t":"2025-12-17T05:00:00Z","v":756259,"vw":30.460839},{"c":30.01,"h":30.1,"l":29.86,"n":19967,"o":30.03,"t":"2025-12-18T05:00:00Z","v":1751900,"vw":30.000811},{"c":30.12,"h":30.275,"l":30.02,"n":14189,"o":30.08,"t":"2025-12-19T05:00:00Z","v":1266597,"vw":30.187856},{"c":30.24,"h":30.3171,"l":30.19,"n":10477,"o":30.23,"t":"2025-12-22T05:00:00Z","v":753963,"vw":30.264105},{"c":30.12,"h":30.1901,"l":30.0643,"n":10400,"o":30.11,"t":"2025-12-23T05:00:00Z","v":674925,"vw":30.103995},{"c":30.11,"h":30.139,"l":29.965,"n":7988,"o":30.05,"t":"2025-12-24T05:00:00Z","v":515787,"vw":30.074154},{"c":29.8,"h":29.84,"l":29.6801,"n":14071,"o":29.73,"t":"2025-12-26T05:00:00Z","v":1117317,"vw":29.777194},{"c":29.64,"h":29.74,"l":29.61,"n":13940,"o":29.64,"t":"2025-12-29T05:00:00Z","v":1321509,"vw":29.663291},{"c":29.62,"h":29.73,"l":29.59,"n":11594,"o":29.67,"t":"2025-12-30T05:00:00Z","v":770890,"vw":29.643804},{"c":29.48,"h":29.6,"l":29.47,"n":8404,"o":29.59,"t":"2025-12-31T05:00:00Z","v":669254,"vw":29.518302},{"c":29.96,"h":29.995,"l":29.67,"n":16183,"o":29.7,"t":"2026-01-02T05:00:00Z","v":1640260,"vw":29.880182},{"c":30.06,"h":30.13,"l":29.825,"n":15298,"o":29.88,"t":"2026-01-05T05:00:00Z","v":1203194,"vw":30.026305},{"c":29.52,"h":29.85,"l":29.465,"n":16774,"o":29.85,"t":"2026-01-06T05:00:00Z","v":1458483,"vw":29.581666},{"c":29.27,"h":29.47,"l":29.235,"n":13046,"o":29.47,"t":"2026-01-07T05:00:00Z","v":897437,"vw":29.288645},{"c":29.8,"h":29.855,"l":29.22,"n":14374,"o":29.22,"t":"2026-01-08T05:00:00Z","v":1240659,"vw":29.728897},{"c":30.65,"h":30.69,"l":30.18,"n":18039,"o":30.18,"t":"2026-01-09T05:00:00Z","v":1528330,"vw":30.532771},{"c":30.89,"h":30.925,"l":30.62,"n":12525,"o":30.67,"t":"2026-01-12T05:00:00Z","v":993282,"vw":30.873909},{"c":30.61,"h":30.645,"l":30.4,"n":18407,"o":30.42,"t":"2026-01-13T05:00:00Z","v":1553678,"vw":30.564855},{"c":30.74,"h":30.93,"l":30.68,"n":11389,"o":30.82,"t":"2026-01-14T05:00:00Z","v":780096,"vw":30.758623},{"c":31.11,"h":31.34,"l":31.04,"n":11171,"o":31.3,"t":"2026-01-15T05:00:00Z","v":740649,"vw":31.12835},{"c":30.85,"h":31.005,"l":30.815,"n":11397,"o":30.96,"t":"2026-01-16T05:00:00Z","v":854972,"vw":30.881263},{"c":30.3,"h":30.52,"l":30.27,"n":12236,"o":30.38,"t":"2026-01-20T05:00:00Z","v":849848,"vw":30.378002},{"c":31.19,"h":31.19,"l":30.51,"n":16728,"o":30.51,"t":"2026-01-21T05:00:00Z","v":1257090,"vw":30.993882},{"c":31.22,"h":31.3,"l":31.15,"n":10591,"o":31.16,"t":"2026-01-22T05:00:00Z","v":638616,"vw":31.22134},{"c":30.42,"h":30.78,"l":30.29,"n":14312,"o":30.78,"t":"2026-01-23T05:00:00Z","v":1039244,"vw":30.425709},{"c":30,"h":30.255,"l":29.96,"n":12820,"o":30.23,"t":"2026-01-26T05:00:00Z","v":822164,"vw":30.043276},{"c":29.93,"h":30.085,"l":29.9,"n":13438,"o":30.03,"t":"2026-01-27T05:00:00Z","v":877673,"vw":29.9928},{"c":29.42,"h":29.55,"l":29.32,"n":16271,"o":29.55,"t":"2026-01-28T05:00:00Z","v":1301784,"vw":29.441754},{"c":30.29,"h":30.29,"l":29.78,"n":18664,"o":29.98,"t":"2026-01-29T05:00:00Z","v":1391346,"vw":30.096454},{"c":30.33,"h":30.405,"l":30.16,"n":16813,"o":30.27,"t":"2026-01-30T05:00:00Z","v":858480,"vw":30.299265},{"c":30.73,"h":30.73,"l":30.32,"n":17840,"o":30.37,"t":"2026-02-02T05:00:00Z","v":1227375,"vw":30.599739},{"c":30.58,"h":30.709,"l":30.21,"n":22325,"o":30.35,"t":"2026-02-03T05:00:00Z","v":1507402,"vw":30.458579},{"c":31.62,"h":31.83,"l":31.18,"n":23530,"o":31.38,"t":"2026-02-04T05:00:00Z","v":1726649,"vw":31.630635},{"c":31.37,"h":31.56,"l":31.3,"n":19581,"o":31.37,"t":"2026-02-05T05:00:00Z","v":1431445,"vw":31.424344},{"c":32.82,"h":32.85,"l":32.42,"n":25132,"o":32.5,"t":"2026-02-06T05:00:00Z","v":1506415,"vw":32.704229},{"c":31.76,"h":31.865,"l":31.49,"n":22101,"o":31.7,"t":"2026-02-09T05:00:00Z","v":1680975,"vw":31.777462},{"c":31.21,"h":32.48,"l":31.195,"n":22099,"o":32.41,"t":"2026-02-10T05:00:00Z","v":1588744,"vw":31.56994},{"c":32.4,"h":32.4777,"l":31.53,"n":20599,"o":31.53,"t":"2026-02-11T05:00:00Z","v":1336036,"vw":32.211928},{"c":31.43,"h":31.91,"l":31.28,"n":19798,"o":31.67,"t":"2026-02-12T05:00:00Z","v":1138281,"vw":31.490562},{"c":31.78,"h":31.835,"l":31.395,"n":13741,"o":31.43,"t":"2026-02-13T05:00:00Z","v":789218,"vw":31.703503},{"c":31.13,"h":31.155,"l":30.705,"n":16454,"o":30.86,"t":"2026-02-17T05:00:00Z","v":926958,"vw":30.992966},{"c":30.92,"h":31.11,"l":30.855,"n":14006,"o":31.01,"t":"2026-02-18T05:00:00Z","v":816122,"vw":30.964994},{"c":30.34,"h":30.5,"l":30.26,"n":11812,"o":30.49,"t":"2026-02-19T05:00:00Z","v":740716,"vw":30.368309},{"c":30.27,"h":30.28,"l":29.69,"n":13943,"o":29.96,"t":"2026-02-20T05:00:00Z","v":926702,"vw":30.056676},{"c":30.07,"h":30.43,"l":30.01,"n":11433,"o":30.28,"t":"2026-02-23T05:00:00Z","v":575987,"vw":30.132366},{"c":30.04,"h":30.1,"l":29.8,"n":13805,"o":29.88,"t":"2026-02-24T05:00:00Z","v":856952,"vw":30.02556},{"c":30.12,"h":30.18,"l":29.94,"n":10303,"o":29.98,"t":"2026-02-25T05:00:00Z","v":697738,"vw":30.104778},{"c":30.12,"h":30.29,"l":29.96,"n":14399,"o":30.19,"t":"2026-02-26T05:00:00Z","v":791160,"vw":30.120403},{"c":30.16,"h":30.415,"l":30.07,"n":12390,"o":30.33,"t":"2026-02-27T05:00:00Z","v":677420,"vw":30.224647},{"c":29.29,"h":29.45,"l":29.035,"n":25574,"o":29.44,"t":"2026-03-02T05:00:00Z","v":1967791,"vw":29.173859},{"c":28.3,"h":28.32,"l":27.545,"n":28753,"o":28.04,"t":"2026-03-03T05:00:00Z","v":2039056,"vw":28.002437},{"c":28.51,"h":28.5833,"l":28.27,"n":13990,"o":28.31,"t":"2026-03-04T05:00:00Z","v":1164471,"vw":28.457876},{"c":27.47,"h":27.73,"l":27.24,"n":31784,"o":27.5,"t":"2026-03-05T05:00:00Z","v":2624245,"vw":27.45242},{"c":27.24,"h":27.37,"l":27.12,"n":19243,"o":27.27,"t":"2026-03-06T05:00:00Z","v":1137253,"vw":27.251814},{"c":27.87,"h":27.956,"l":27.275,"n":29279,"o":27.49,"t":"2026-03-09T04:00:00Z","v":2123757,"vw":27.577259},{"c":27.89,"h":28.3,"l":27.84,"n":25837,"o":28.07,"t":"2026-03-10T04:00:00Z","v":1990359,"vw":28.052978},{"c":27.54,"h":27.91,"l":27.36,"n":26816,"o":27.75,"t":"2026-03-11T04:00:00Z","v":2109110,"vw":27.512283},{"c":26.09,"h":26.11,"l":25.72,"n":39724,"o":25.93,"t":"2026-03-12T04:00:00Z","v":3901413,"vw":25.988132},{"c":25.78,"h":26.04,"l":25.77,"n":26365,"o":25.95,"t":"2026-03-13T04:00:00Z","v":2287634,"vw":25.830294},{"c":25.7,"h":25.79,"l":25.52,"n":22370,"o":25.66,"t":"2026-03-16T04:00:00Z","v":2309845,"vw":25.69141},{"c":25.48,"h":25.81,"l":25.48,"n":22533,"o":25.61,"t":"2026-03-17T04:00:00Z","v":2218358,"vw":25.596424},{"c":24.81,"h":25.2799,"l":24.8,"n":18966,"o":25.08,"t":"2026-03-18T04:00:00Z","v":1456242,"vw":25.017341},{"c":24.61,"h":24.77,"l":24.3342,"n":20849,"o":24.41,"t":"2026-03-19T04:00:00Z","v":1854898,"vw":24.520805},{"c":24.12,"h":24.67,"l":24.08,"n":22016,"o":24.67,"t":"2026-03-20T04:00:00Z","v":1803790,"vw":24.264016},{"c":24.74,"h":24.9341,"l":24.585,"n":17727,"o":24.81,"t":"2026-03-23T04:00:00Z","v":1383858,"vw":24.74857},{"c":24.78,"h":24.965,"l":24.58,"n":19370,"o":24.58,"t":"2026-03-24T04:00:00Z","v":1821657,"vw":24.82692},{"c":24.77,"h":25,"l":24.635,"n":17041,"o":24.93,"t":"2026-03-25T04:00:00Z","v":1517514,"vw":24.796116},{"c":24.58,"h":24.9487,"l":24.555,"n":14430,"o":24.69,"t":"2026-03-26T04:00:00Z","v":1006488,"vw":24.669335},{"c":24.34,"h":24.945,"l":24.305,"n":15701,"o":24.89,"t":"2026-03-27T04:00:00Z","v":1246829,"vw":24.493911},{"c":23.65,"h":24.38,"l":23.62,"n":19627,"o":24.265,"t":"2026-03-30T04:00:00Z","v":1434388,"vw":23.79153},{"c":24.31,"h":24.41,"l":23.83,"n":21383,"o":23.88,"t":"2026-03-31T04:00:00Z","v":1888395,"vw":24.15432},{"c":24.31,"h":24.555,"l":24.265,"n":17842,"o":24.46,"t":"2026-04-01T04:00:00Z","v":1403624,"vw":24.408761},{"c":24.15,"h":24.24,"l":23.78,"n":19930,"o":23.9,"t":"2026-04-02T04:00:00Z","v":2187620,"vw":24.098474},{"c":23.84,"h":23.99,"l":23.77,"n":17764,"o":23.87,"t":"2026-04-06T04:00:00Z","v":1374633,"vw":23.862149},{"c":23.49,"h":23.61,"l":23.245,"n":29440,"o":23.61,"t":"2026-04-07T04:00:00Z","v":3168048,"vw":23.409437},{"c":24.5,"h":24.68,"l":24.35,"n":29050,"o":24.44,"t":"2026-04-08T04:00:00Z","v":3113044,"vw":24.469789},{"c":24.37,"h":24.395,"l":23.97,"n":19712,"o":23.98,"t":"2026-04-09T04:00:00Z","v":1704554,"vw":24.25969},{"c":24.04,"h":24.28,"l":24.01,"n":19118,"o":24.23,"t":"2026-04-10T04:00:00Z","v":1433947,"vw":24.121974},{"c":24.2,"h":24.245,"l":23.59,"n":26535,"o":23.67,"t":"2026-04-13T04:00:00Z","v":3115751,"vw":24.036764},{"c":24.16,"h":24.34,"l":24.08,"n":22412,"o":24.2,"t":"2026-04-14T04:00:00Z","v":2175628,"vw":24.201351},{"c":24.26,"h":24.41,"l":24.215,"n":18562,"o":24.33,"t":"2026-04-15T04:00:00Z","v":1574114,"vw":24.272697},{"c":24.36,"h":24.61,"l":24.23,"n":23340,"o":24.46,"t":"2026-04-16T04:00:00Z","v":2326539,"vw":24.332124},{"c":25,"h":25.41,"l":24.71,"n":24953,"o":24.82,"t":"2026-04-17T04:00:00Z","v":2400044,"vw":25.102052},{"c":25.36,"h":25.39,"l":25.225,"n":19487,"o":25.31,"t":"2026-04-20T04:00:00Z","v":1681442,"vw":25.328463},{"c":24.94,"h":25.33,"l":24.9222,"n":19659,"o":25.33,"t":"2026-04-21T04:00:00Z","v":1948559,"vw":25.049666},{"c":24.62,"h":24.96,"l":24.575,"n":19701,"o":24.95,"t":"2026-04-22T04:00:00Z","v":1753759,"vw":24.655301},{"c":24.48,"h":24.7,"l":24.255,"n":20139,"o":24.6,"t":"2026-04-23T04:00:00Z","v":1745837,"vw":24.494231},{"c":24.34,"h":24.41,"l":24.19,"n":17856,"o":24.41,"t":"2026-04-24T04:00:00Z","v":1379905,"vw":24.306672},{"c":24.37,"h":24.48,"l":24.28,"n":16654,"o":24.34,"t":"2026-04-27T04:00:00Z","v":1554892,"vw":24.350738},{"c":24.2,"h":24.36,"l":24.065,"n":17182,"o":24.36,"t":"2026-04-28T04:00:00Z","v":1187488,"vw":24.175483},{"c":24,"h":24.17,"l":23.935,"n":18683,"o":24.17,"t":"2026-04-29T04:00:00Z","v":1227928,"vw":24.012699},{"c":24.34,"h":24.42,"l":23.89,"n":28671,"o":23.96,"t":"2026-04-30T04:00:00Z","v":2369312,"vw":24.250906},{"c":24.09,"h":24.29,"l":24.05,"n":20916,"o":24.26,"t":"2026-05-01T04:00:00Z","v":1217864,"vw":24.146652},{"c":23.86,"h":24.21,"l":23.83,"n":18321,"o":24.1,"t":"2026-05-04T04:00:00Z","v":1371176,"vw":23.94101},{"c":24.16,"h":24.235,"l":23.89,"n":14357,"o":23.94,"t":"2026-05-05T04:00:00Z","v":1074498,"vw":24.123552},{"c":24.71,"h":24.81,"l":24.55,"n":18703,"o":24.63,"t":"2026-05-06T04:00:00Z","v":1411623,"vw":24.725158},{"c":24.06,"h":24.36,"l":24.01,"n":21152,"o":24.36,"t":"2026-05-07T04:00:00Z","v":1741629,"vw":24.12123},{"c":24.51,"h":24.535,"l":24.22,"n":16980,"o":24.22,"t":"2026-05-08T04:00:00Z","v":1415123,"vw":24.458454},{"c":23.98,"h":24.1,"l":23.95,"n":21377,"o":24.02,"t":"2026-05-11T04:00:00Z","v":1869159,"vw":24.012844},{"c":24.11,"h":24.12,"l":23.795,"n":21797,"o":23.98,"t":"2026-05-12T04:00:00Z","v":1846881,"vw":24.000644},{"c":24.37,"h":24.52,"l":24.12,"n":23897,"o":24.12,"t":"2026-05-13T04:00:00Z","v":1979101,"vw":24.404688},{"c":25.67,"h":25.81,"l":24.92,"n":32947,"o":24.97,"t":"2026-05-14T04:00:00Z","v":2703861,"vw":25.612911},{"c":26.18,"h":26.66,"l":26.17,"n":38977,"o":26.45,"t":"2026-05-15T04:00:00Z","v":3564740,"vw":26.379884},{"c":25.21,"h":25.61,"l":25.1,"n":39164,"o":25.53,"t":"2026-05-18T04:00:00Z","v":4382153,"vw":25.284376},{"c":25.32,"h":25.46,"l":25.12,"n":22404,"o":25.18,"t":"2026-05-19T04:00:00Z","v":2131141,"vw":25.314808},{"c":25.87,"h":25.905,"l":25.4,"n":20388,"o":25.47,"t":"2026-05-20T04:00:00Z","v":1871541,"vw":25.754029},{"c":26.26,"h":26.405,"l":25.898,"n":23200,"o":25.95,"t":"2026-05-21T04:00:00Z","v":2717464,"vw":26.138393},{"c":26.47,"h":26.605,"l":26.3,"n":18226,"o":26.39,"t":"2026-05-22T04:00:00Z","v":1410758,"vw":26.484523},{"c":26.42,"h":26.62,"l":26.395,"n":18283,"o":26.57,"t":"2026-05-26T04:00:00Z","v":1590767,"vw":26.459015},{"c":26.88,"h":26.93,"l":26.64,"n":19233,"o":26.66,"t":"2026-05-27T04:00:00Z","v":1295815,"vw":26.82704},{"c":27.29,"h":27.3799,"l":26.95,"n":20408,"o":26.95,"t":"2026-05-28T04:00:00Z","v":1661795,"vw":27.271691},{"c":26.99,"h":27.32,"l":26.95,"n":23558,"o":27.28,"t":"2026-05-29T04:00:00Z","v":1901523,"vw":27.040765},{"c":26.24,"h":26.3,"l":26.085,"n":23382,"o":26.29,"t":"2026-06-01T04:00:00Z","v":1794771,"vw":26.207867},{"c":26.48,"h":26.705,"l":26.135,"n":28063,"o":26.3,"t":"2026-06-02T04:00:00Z","v":2123896,"vw":26.46529},{"c":27.71,"h":27.975,"l":27.54,"n":30128,"o":27.71,"t":"2026-06-03T04:00:00Z","v":2732251,"vw":27.755271},{"c":27.93,"h":28.25,"l":27.9,"n":28479,"o":28.095,"t":"2026-06-04T04:00:00Z","v":2598185,"vw":28.02613},{"c":26.7,"h":27.26,"l":26.58,"n":20543,"o":27.26,"t":"2026-06-05T04:00:00Z","v":1826251,"vw":26.757593},{"c":26.97,"h":27.281,"l":26.92,"n":25196,"o":27.04,"t":"2026-06-08T04:00:00Z","v":2325313,"vw":27.094209},{"c":26.71,"h":27.13,"l":26.445,"n":34456,"o":27.04,"t":"2026-06-09T04:00:00Z","v":2709226,"vw":26.751543},{"c":26.11,"h":26.73,"l":26.105,"n":25709,"o":26.63,"t":"2026-06-10T04:00:00Z","v":1889800,"vw":26.419143},{"c":27.07,"h":27.14,"l":26.48,"n":28333,"o":26.5,"t":"2026-06-11T04:00:00Z","v":2493962,"vw":26.887252},{"c":26.44,"h":26.56,"l":26.345,"n":21395,"o":26.55,"t":"2026-06-12T04:00:00Z","v":1389286,"vw":26.455071},{"c":26.97,"h":27.3644,"l":26.96,"n":25214,"o":27.24,"t":"2026-06-15T04:00:00Z","v":1978376,"vw":27.072854},{"c":26.85,"h":26.98,"l":26.74,"n":19368,"o":26.75,"t":"2026-06-16T04:00:00Z","v":1608689,"vw":26.868552},{"c":26.19,"h":26.71,"l":26.17,"n":21668,"o":26.54,"t":"2026-06-17T04:00:00Z","v":2377882,"vw":26.441216},{"c":26.26,"h":26.42,"l":26.22,"n":20418,"o":26.36,"t":"2026-06-18T04:00:00Z","v":2541157,"vw":26.287806},{"c":25.99,"h":26.435,"l":25.935,"n":22233,"o":26.26,"t":"2026-06-22T04:00:00Z","v":2157990,"vw":26.188978},{"c":25.58,"h":25.75,"l":25.545,"n":30653,"o":25.71,"t":"2026-06-23T04:00:00Z","v":3654230,"vw":25.619931},{"c":25.76,"h":25.92,"l":25.59,"n":19986,"o":25.59,"t":"2026-06-24T04:00:00Z","v":2120945,"vw":25.807251},{"c":26.14,"h":26.315,"l":26,"n":14291,"o":26.08,"t":"2026-06-25T04:00:00Z","v":980278,"vw":26.152044},{"c":26.83,"h":27.01,"l":26.67,"n":18277,"o":26.67,"t":"2026-06-26T04:00:00Z","v":1215271,"vw":26.857757},{"c":27.28,"h":27.335,"l":27.06,"n":21600,"o":27.11,"t":"2026-06-29T04:00:00Z","v":1614077,"vw":27.212138},{"c":27.11,"h":27.29,"l":26.97,"n":26942,"o":27.16,"t":"2026-06-30T04:00:00Z","v":3006096,"vw":27.117794},{"c":27.26,"h":27.375,"l":27,"n":20913,"o":27.14,"t":"2026-07-01T04:00:00Z","v":1804691,"vw":27.250865},{"c":28.02,"h":28.4,"l":27.905,"n":29892,"o":28.25,"t":"2026-07-02T04:00:00Z","v":3396178,"vw":28.067382},{"c":29.63,"h":29.69,"l":29.26,"n":24202,"o":29.32,"t":"2026-07-06T04:00:00Z","v":2263808,"vw":29.529731},{"c":28.5,"h":29.125,"l":28.49,"n":25471,"o":29.08,"t":"2026-07-07T04:00:00Z","v":1484250,"vw":28.598252},{"c":27.73,"h":28.09,"l":27.605,"n":16129,"o":28.04,"t":"2026-07-08T04:00:00Z","v":997685,"vw":27.768976},{"c":27.59,"h":27.78,"l":27.5,"n":15658,"o":27.66,"t":"2026-07-09T04:00:00Z","v":933837,"vw":27.664475},{"c":27.93,"h":28.055,"l":27.75,"n":12988,"o":27.78,"t":"2026-07-10T04:00:00Z","v":873037,"vw":27.947696},{"c":27.84,"h":28.01,"l":27.725,"n":15637,"o":27.85,"t":"2026-07-13T04:00:00Z","v":909889,"vw":27.841394},{"c":28.09,"h":28.195,"l":28.01,"n":14172,"o":28.02,"t":"2026-07-14T04:00:00Z","v":899358,"vw":28.099835},{"c":27.89,"h":27.96,"l":27.7005,"n":16105,"o":27.95,"t":"2026-07-15T04:00:00Z","v":846506,"vw":27.82988},{"c":28.77,"h":28.845,"l":28.6,"n":15608,"o":28.6,"t":"2026-07-16T04:00:00Z","v":995752,"vw":28.742918},{"c":28.16,"h":28.35,"l":28.11,"n":15077,"o":28.31,"t":"2026-07-17T04:00:00Z","v":982813,"vw":28.222862},{"c":28.17,"h":28.5,"l":28.14,"n":11209,"o":28.3,"t":"2026-07-20T04:00:00Z","v":682287,"vw":28.225147},{"c":28.56,"h":28.65,"l":28.415,"n":18035,"o":28.51,"t":"2026-07-21T04:00:00Z","v":1132156,"vw":28.563085},{"c":28.53,"h":28.68,"l":28.485,"n":14327,"o":28.62,"t":"2026-07-22T04:00:00Z","v":707502,"vw":28.536498},{"c":27.99,"h":28.556,"l":27.915,"n":15304,"o":28.35,"t":"2026-07-23T04:00:00Z","v":1022890,"vw":28.046042},{"c":28.16,"h":28.31,"l":28.07,"n":14009,"o":28.11,"t":"2026-07-24T04:00:00Z","v":868985,"vw":28.205568},{"c":29.13,"h":29.175,"l":28.86,"n":17457,"o":28.92,"t":"2026-07-27T04:00:00Z","v":1493441,"vw":29.045588},{"c":30.28,"h":30.39,"l":29.425,"n":24207,"o":29.425,"t":"2026-07-28T04:00:00Z","v":1855581,"vw":30.137857},{"c":30.68,"h":31.06,"l":30.62,"n":23873,"o":30.8,"t":"2026-07-29T04:00:00Z","v":1746822,"vw":30.817376},{"c":30.72,"h":30.8,"l":30.43,"n":18036,"o":30.61,"t":"2026-07-30T04:00:00Z","v":1151331,"vw":30.671354},{"c":30.11,"h":30.64,"l":29.91,"n":19782,"o":30.64,"t":"2026-07-31T04:00:00Z","v":1199504,"vw":30.107583},{"c":29.6,"h":30.09,"l":29.585,"n":15626,"o":30.03,"t":"2026-08-03T04:00:00Z","v":1229669,"vw":29.751347},{"c":30.12,"h":30.24,"l":29.69,"n":21947,"o":29.92,"t":"2026-08-04T04:00:00Z","v":1393680,"vw":30.089468},{"c":30.6,"h":31.89,"l":30.52,"n":25905,"o":31.53,"t":"2026-08-05T04:00:00Z","v":1756249,"vw":30.782751},{"c":30.73,"h":30.92,"l":30.69,"n":18893,"o":30.84,"t":"2026-08-06T04:00:00Z","v":1245589,"vw":30.780341},{"c":31.82,"h":31.9659,"l":31.585,"n":26026,"o":31.76,"t":"2026-08-07T04:00:00Z","v":1862790,"vw":31.746826},{"c":31.72,"h":31.77,"l":31.555,"n":19115,"o":31.67,"t":"2026-08-10T04:00:00Z","v":1206987,"vw":31.69026},{"c":31.7,"h":31.78,"l":31.57,"n":17923,"o":31.61,"t":"2026-08-11T04:00:00Z","v":891806,"vw":31.677134},{"c":31.31,"h":31.43,"l":31.05,"n":15481,"o":31.4,"t":"2026-08-12T04:00:00Z","v":964185,"vw":31.278222},{"c":31.2,"h":31.3,"l":31.035,"n":10542,"o":31.3,"t":"2026-08-13T04:00:00Z","v":565762,"vw":31.176242},{"c":31.58,"h":31.58,"l":31.2,"n":14857,"o":31.32,"t":"2026-08-14T04:00:00Z","v":756951,"vw":31.469584},{"c":31.9,"h":31.96,"l":31.77,"n":15079,"o":31.81,"t":"2026-08-17T04:00:00Z","v":875370,"vw":31.894893},{"c":31.95,"h":32.225,"l":31.95,"n":13807,"o":32,"t":"2026-08-18T04:00:00Z","v":895021,"vw":32.03308},{"c":31.91,"h":32,"l":31.51,"n":13843,"o":31.56,"t":"2026-08-19T04:00:00Z","v":786360,"vw":31.816352},{"c":32.6,"h":32.8,"l":32.44,"n":15308,"o":32.6,"t":"2026-08-20T04:00:00Z","v":1050110,"vw":32.592763},{"c":33.37,"h":33.445,"l":33,"n":16382,"o":33,"t":"2026-08-21T04:00:00Z","v":1095774,"vw":33.339385},{"c":32.59,"h":32.92,"l":32.56,"n":15772,"o":32.92,"t":"2026-08-24T04:00:00Z","v":1080260,"vw":32.677046},{"c":31.8,"h":32.02,"l":31.61,"n":14266,"o":32.02,"t":"2026-08-25T04:00:00Z","v":761910,"vw":31.786028},{"c":31.41,"h":31.65,"l":31.3925,"n":13057,"o":31.65,"t":"2026-08-26T04:00:00Z","v":825948,"vw":31.468179},{"c":31.33,"h":31.5,"l":31.09,"n":13384,"o":31.26,"t":"2026-08-27T04:00:00Z","v":770176,"vw":31.32789},{"c":31.86,"h":32.12,"l":31.73,"n":11534,"o":31.97,"t":"2026-08-28T04:00:00Z","v":692994,"vw":31.865738},{"c":31.96,"h":32.23,"l":31.925,"n":12602,"o":32,"t":"2026-08-31T04:00:00Z","v":743282,"vw":32.004928},{"c":32.03,"h":32.27,"l":31.985,"n":14261,"o":32.16,"t":"2026-09-01T04:00:00Z","v":742740,"vw":32.086439},{"c":32.44,"h":32.49,"l":31.93,"n":14244,"o":31.93,"t":"2026-09-02T04:00:00Z","v":832823,"vw":32.359318},{"c":33.04,"h":33.1099,"l":32.84,"n":16229,"o":32.9,"t":"2026-09-03T04:00:00Z","v":895403,"vw":32.999026},{"c":32.67,"h":32.73,"l":32.36,"n":14674,"o":32.54,"t":"2026-09-04T04:00:00Z","v":712943,"vw":32.633768},{"c":31.06,"h":31.6591,"l":31.05,"n":14657,"o":31.55,"t":"2026-09-08T04:00:00Z","v":767262,"vw":31.2254},{"c":31.3,"h":31.78,"l":31.29,"n":13040,"o":31.5,"t":"2026-09-09T04:00:00Z","v":776959,"vw":31.453125},{"c":31.62,"h":31.795,"l":31.505,"n":11580,"o":31.54,"t":"2026-09-10T04:00:00Z","v":590178,"vw":31.597885},{"c":32.52,"h":32.705,"l":32.475,"n":12181,"o":32.5,"t":"2026-09-11T04:00:00Z","v":649590,"vw":32.571468},{"c":32.49,"h":32.615,"l":32.15,"n":12071,"o":32.5,"t":"2026-09-14T04:00:00Z","v":506986,"vw":32.518091},{"c":32.21,"h":32.38,"l":32.2,"n":8573,"o":32.38,"t":"2026-09-15T04:00:00Z","v":440195,"vw":32.25674},{"c":32.11,"h":32.595,"l":31.97,"n":15108,"o":32.57,"t":"2026-09-16T04:00:00Z","v":1113843,"vw":32.272851},{"c":32.53,"h":33.06,"l":32.52,"n":15266,"o":32.8,"t":"2026-09-17T04:00:00Z","v":988499,"vw":32.662456},{"c":32.2,"h":32.35,"l":32.045,"n":14663,"o":32.32,"t":"2026-09-18T04:00:00Z","v":905147,"vw":32.182466},{"c":32.53,"h":32.73,"l":32.415,"n":8871,"o":32.66,"t":"2026-09-21T04:00:00Z","v":1497112,"vw":32.553213},{"c":32.42,"h":32.64,"l":32.415,"n":11928,"o":32.58,"t":"2026-09-22T04:00:00Z","v":640286,"vw":32.484678},{"c":32.15,"h":32.51,"l":32.105,"n":11633,"o":32.41,"t":"2026-09-23T04:00:00Z","v":715087,"vw":32.19747},{"c":32.19,"h":32.7,"l":32.07,"n":16783,"o":32.65,"t":"2026-09-24T04:00:00Z","v":1663157,"vw":32.254445},{"c":32.93,"h":33.1,"l":32.635,"n":13670,"o":33,"t":"2026-09-25T04:00:00Z","v":870745,"vw":32.8598},{"c":32.49,"h":32.7721,"l":32.43,"n":10439,"o":32.72,"t":"2026-09-28T04:00:00Z","v":534195,"vw":32.54938},{"c":32.09,"h":32.395,"l":32.08,"n":11475,"o":32.26,"t":"2026-09-29T04:00:00Z","v":554479,"vw":32.145759},{"c":31.6,"h":32.18,"l":31.6,"n":11472,"o":32.1,"t":"2026-09-30T04:00:00Z","v":658399,"vw":31.784088},{"c":31.62,"h":31.99,"l":31.43,"n":21365,"o":31.91,"t":"2026-10-01T04:00:00Z","v":1732748,"vw":31.588778},{"c":31.35,"h":31.74,"l":31.21,"n":19875,"o":31.63,"t":"2026-10-02T04:00:00Z","v":1397003,"vw":31.356133},{"c":31.78,"h":32.03,"l":31.71,"n":15821,"o":31.74,"t":"2026-10-05T04:00:00Z","v":1693370,"vw":31.845807},{"c":31.81,"h":31.955,"l":31.7,"n":14567,"o":31.92,"t":"2026-10-06T04:00:00Z","v":1231396,"vw":31.817108},{"c":31.67,"h":31.74,"l":31.5,"n":12888,"o":31.67,"t":"2026-10-07T04:00:00Z","v":1112765,"vw":31.648235},{"c":32.48,"h":32.55,"l":32.11,"n":18100,"o":32.18,"t":"2026-10-08T04:00:00Z","v":1251568,"vw":32.374424},{"c":32.7,"h":32.89,"l":32.6,"n":13057,"o":32.6,"t":"2026-10-09T04:00:00Z","v":794137,"vw":32.75046},{"c":32.66,"h":32.811,"l":32.6475,"n":10864,"o":32.73,"t":"2026-10-12T04:00:00Z","v":540094,"vw":32.718383},{"c":33.33,"h":33.41,"l":33.125,"n":14417,"o":33.13,"t":"2026-10-13T04:00:00Z","v":823688,"vw":33.319767},{"c":33.45,"h":33.535,"l":33.299,"n":13029,"o":33.44,"t":"2026-10-14T04:00:00Z","v":708634,"vw":33.403607},{"c":34.06,"h":34.18,"l":33.745,"n":14555,"o":33.8,"t":"2026-10-15T04:00:00Z","v":826302,"vw":34.033216},{"c":34.28,"h":34.56,"l":34.11,"n":16940,"o":34.22,"t":"2026-10-16T04:00:00Z","v":925385,"vw":34.293801},{"c":34.06,"h":34.19,"l":34.01,"n":11455,"o":34.07,"t":"2026-10-19T04:00:00Z","v":578362,"vw":34.072808},{"c":34.25,"h":34.44,"l":34.02,"n":14961,"o":34.09,"t":"2026-10-20T04:00:00Z","v":782670,"vw":34.277161},{"c":33.97,"h":34.3,"l":33.845,"n":14406,"o":34.18,"t":"2026-10-21T04:00:00Z","v":821888,"vw":34.018472},{"c":34.58,"h":34.64,"l":33.9598,"n":15494,"o":34.02,"t":"2026-10-22T04:00:00Z","v":875319,"vw":34.532558}],"volatilityBars":[{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-21T13:15:00Z","v":500,"vw":32.5},{"c":32.51,"h":32.73,"l":32.435,"n":339,"o":32.66,"t":"2026-09-21T13:30:00Z","v":25918,"vw":32.577785},{"c":32.54,"h":32.6064,"l":32.51,"n":250,"o":32.53,"t":"2026-09-21T13:45:00Z","v":13766,"vw":32.553145},{"c":32.49,"h":32.555,"l":32.465,"n":261,"o":32.55,"t":"2026-09-21T14:00:00Z","v":13988,"vw":32.500297},{"c":32.475,"h":32.5,"l":32.47,"n":281,"o":32.49,"t":"2026-09-21T14:15:00Z","v":14768,"vw":32.484683},{"c":32.44,"h":32.475,"l":32.425,"n":339,"o":32.475,"t":"2026-09-21T14:30:00Z","v":21812,"vw":32.450525},{"c":32.435,"h":32.445,"l":32.415,"n":199,"o":32.445,"t":"2026-09-21T14:45:00Z","v":10723,"vw":32.429484},{"c":32.46,"h":32.46,"l":32.435,"n":214,"o":32.44,"t":"2026-09-21T15:00:00Z","v":10918,"vw":32.443796},{"c":32.505,"h":32.52,"l":32.455,"n":286,"o":32.455,"t":"2026-09-21T15:15:00Z","v":14433,"vw":32.494064},{"c":32.55,"h":32.55,"l":32.485,"n":254,"o":32.5,"t":"2026-09-21T15:30:00Z","v":12617,"vw":32.512127},{"c":32.555,"h":32.595,"l":32.55,"n":280,"o":32.55,"t":"2026-09-21T15:45:00Z","v":18462,"vw":32.57552},{"c":32.6,"h":32.625,"l":32.5401,"n":289,"o":32.55,"t":"2026-09-21T16:00:00Z","v":17824,"vw":32.585087},{"c":32.58,"h":32.605,"l":32.56,"n":216,"o":32.6,"t":"2026-09-21T16:15:00Z","v":13874,"vw":32.588387},{"c":32.58,"h":32.59,"l":32.5715,"n":188,"o":32.5715,"t":"2026-09-21T16:30:00Z","v":12727,"vw":32.58171},{"c":32.615,"h":32.62,"l":32.58,"n":172,"o":32.58,"t":"2026-09-21T16:45:00Z","v":6395,"vw":32.603076},{"c":32.6301,"h":32.645,"l":32.605,"n":170,"o":32.61,"t":"2026-09-21T17:00:00Z","v":8391,"vw":32.623481},{"c":32.675,"h":32.675,"l":32.635,"n":151,"o":32.635,"t":"2026-09-21T17:15:00Z","v":6185,"vw":32.655312},{"c":32.64,"h":32.67,"l":32.64,"n":175,"o":32.67,"t":"2026-09-21T17:30:00Z","v":11137,"vw":32.653871},{"c":32.635,"h":32.6499,"l":32.63,"n":193,"o":32.6451,"t":"2026-09-21T17:45:00Z","v":11522,"vw":32.638166},{"c":32.6393,"h":32.645,"l":32.63,"n":170,"o":32.635,"t":"2026-09-21T18:00:00Z","v":8662,"vw":32.637064},{"c":32.6302,"h":32.645,"l":32.625,"n":246,"o":32.64,"t":"2026-09-21T18:15:00Z","v":11987,"vw":32.634632},{"c":32.63,"h":32.635,"l":32.6242,"n":160,"o":32.63,"t":"2026-09-21T18:30:00Z","v":5281,"vw":32.628121},{"c":32.655,"h":32.655,"l":32.635,"n":270,"o":32.6393,"t":"2026-09-21T18:45:00Z","v":13983,"vw":32.643483},{"c":32.595,"h":32.665,"l":32.595,"n":318,"o":32.66,"t":"2026-09-21T19:00:00Z","v":18835,"vw":32.645406},{"c":32.57,"h":32.6,"l":32.56,"n":357,"o":32.595,"t":"2026-09-21T19:15:00Z","v":14819,"vw":32.582479},{"c":32.575,"h":32.585,"l":32.5601,"n":560,"o":32.565,"t":"2026-09-21T19:30:00Z","v":35965,"vw":32.570215},{"c":32.54,"h":32.6,"l":32.5,"n":1642,"o":32.58,"t":"2026-09-21T19:45:00Z","v":129946,"vw":32.538398},{"c":32.53,"h":32.53,"l":32.53,"n":32,"o":32.53,"t":"2026-09-21T20:00:00Z","v":300643,"vw":32.53},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-21T20:30:00Z","v":111,"vw":32.53},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-09-22T12:00:00Z","v":103,"vw":32.51},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-09-22T12:45:00Z","v":176,"vw":32.56},{"c":32.59,"h":32.63,"l":32.52,"n":349,"o":32.58,"t":"2026-09-22T13:30:00Z","v":19267,"vw":32.579915},{"c":32.54,"h":32.59,"l":32.54,"n":225,"o":32.59,"t":"2026-09-22T13:45:00Z","v":7412,"vw":32.555352},{"c":32.63,"h":32.64,"l":32.555,"n":322,"o":32.555,"t":"2026-09-22T14:00:00Z","v":20849,"vw":32.599117},{"c":32.52,"h":32.635,"l":32.52,"n":367,"o":32.635,"t":"2026-09-22T14:15:00Z","v":25599,"vw":32.566382},{"c":32.4518,"h":32.525,"l":32.44,"n":422,"o":32.52,"t":"2026-09-22T14:30:00Z","v":21009,"vw":32.471007},{"c":32.525,"h":32.535,"l":32.445,"n":324,"o":32.445,"t":"2026-09-22T14:45:00Z","v":14556,"vw":32.493934},{"c":32.555,"h":32.56,"l":32.505,"n":470,"o":32.53,"t":"2026-09-22T15:00:00Z","v":24777,"vw":32.536628},{"c":32.515,"h":32.565,"l":32.51,"n":344,"o":32.555,"t":"2026-09-22T15:15:00Z","v":14146,"vw":32.530023},{"c":32.455,"h":32.515,"l":32.43,"n":412,"o":32.515,"t":"2026-09-22T15:30:00Z","v":21234,"vw":32.47158},{"c":32.445,"h":32.465,"l":32.415,"n":401,"o":32.455,"t":"2026-09-22T15:45:00Z","v":19764,"vw":32.441843},{"c":32.45,"h":32.455,"l":32.435,"n":268,"o":32.44,"t":"2026-09-22T16:00:00Z","v":15147,"vw":32.445055},{"c":32.4551,"h":32.4551,"l":32.435,"n":290,"o":32.445,"t":"2026-09-22T16:15:00Z","v":9801,"vw":32.442689},{"c":32.4692,"h":32.475,"l":32.445,"n":285,"o":32.46,"t":"2026-09-22T16:30:00Z","v":11100,"vw":32.462223},{"c":32.49,"h":32.495,"l":32.455,"n":281,"o":32.4621,"t":"2026-09-22T16:45:00Z","v":10416,"vw":32.479559},{"c":32.465,"h":32.4896,"l":32.455,"n":377,"o":32.4896,"t":"2026-09-22T17:00:00Z","v":14436,"vw":32.46789},{"c":32.465,"h":32.475,"l":32.455,"n":395,"o":32.465,"t":"2026-09-22T17:15:00Z","v":11825,"vw":32.464655},{"c":32.505,"h":32.505,"l":32.464,"n":298,"o":32.47,"t":"2026-09-22T17:30:00Z","v":12679,"vw":32.480704},{"c":32.555,"h":32.555,"l":32.505,"n":437,"o":32.505,"t":"2026-09-22T17:45:00Z","v":24730,"vw":32.534308},{"c":32.53,"h":32.57,"l":32.53,"n":410,"o":32.56,"t":"2026-09-22T18:00:00Z","v":14062,"vw":32.552655},{"c":32.53,"h":32.54,"l":32.5206,"n":315,"o":32.53,"t":"2026-09-22T18:15:00Z","v":11480,"vw":32.533243},{"c":32.53,"h":32.5351,"l":32.515,"n":386,"o":32.529,"t":"2026-09-22T18:30:00Z","v":13269,"vw":32.524815},{"c":32.495,"h":32.525,"l":32.495,"n":395,"o":32.52,"t":"2026-09-22T18:45:00Z","v":13020,"vw":32.510392},{"c":32.465,"h":32.505,"l":32.46,"n":339,"o":32.5,"t":"2026-09-22T19:00:00Z","v":16422,"vw":32.479431},{"c":32.475,"h":32.4759,"l":32.455,"n":318,"o":32.47,"t":"2026-09-22T19:15:00Z","v":14841,"vw":32.467198},{"c":32.545,"h":32.565,"l":32.475,"n":775,"o":32.475,"t":"2026-09-22T19:30:00Z","v":35041,"vw":32.5256},{"c":32.43,"h":32.55,"l":32.43,"n":1730,"o":32.55,"t":"2026-09-22T19:45:00Z","v":117719,"vw":32.462316},{"c":32.42,"h":32.42,"l":32.42,"n":15,"o":32.42,"t":"2026-09-22T20:00:00Z","v":91821,"vw":32.42},{"c":32.32,"h":32.41,"l":32.31,"n":44,"o":32.41,"t":"2026-09-23T13:15:00Z","v":2582,"vw":32.328188},{"c":32.3,"h":32.51,"l":32.285,"n":428,"o":32.41,"t":"2026-09-23T13:30:00Z","v":41279,"vw":32.368405},{"c":32.24,"h":32.3,"l":32.21,"n":440,"o":32.3,"t":"2026-09-23T13:45:00Z","v":20666,"vw":32.241239},{"c":32.27,"h":32.27,"l":32.22,"n":540,"o":32.245,"t":"2026-09-23T14:00:00Z","v":28009,"vw":32.243533},{"c":32.22,"h":32.28,"l":32.22,"n":490,"o":32.27,"t":"2026-09-23T14:15:00Z","v":23305,"vw":32.256697},{"c":32.215,"h":32.27,"l":32.21,"n":374,"o":32.225,"t":"2026-09-23T14:30:00Z","v":19197,"vw":32.239344},{"c":32.26,"h":32.295,"l":32.18,"n":645,"o":32.21,"t":"2026-09-23T14:45:00Z","v":33481,"vw":32.230007},{"c":32.235,"h":32.29,"l":32.23,"n":438,"o":32.255,"t":"2026-09-23T15:00:00Z","v":20598,"vw":32.265633},{"c":32.25,"h":32.285,"l":32.235,"n":404,"o":32.235,"t":"2026-09-23T15:15:00Z","v":13987,"vw":32.261416},{"c":32.28,"h":32.28,"l":32.24,"n":364,"o":32.25,"t":"2026-09-23T15:30:00Z","v":11857,"vw":32.266299},{"c":32.27,"h":32.28,"l":32.235,"n":339,"o":32.28,"t":"2026-09-23T15:45:00Z","v":18030,"vw":32.262564},{"c":32.285,"h":32.285,"l":32.245,"n":255,"o":32.26,"t":"2026-09-23T16:00:00Z","v":9603,"vw":32.258943},{"c":32.315,"h":32.315,"l":32.275,"n":235,"o":32.28,"t":"2026-09-23T16:15:00Z","v":8690,"vw":32.289719},{"c":32.3,"h":32.32,"l":32.3,"n":148,"o":32.32,"t":"2026-09-23T16:30:00Z","v":5816,"vw":32.308072},{"c":32.24,"h":32.3,"l":32.235,"n":277,"o":32.3,"t":"2026-09-23T16:45:00Z","v":11483,"vw":32.257245},{"c":32.19,"h":32.24,"l":32.18,"n":345,"o":32.235,"t":"2026-09-23T17:00:00Z","v":18580,"vw":32.200591},{"c":32.225,"h":32.23,"l":32.19,"n":269,"o":32.195,"t":"2026-09-23T17:15:00Z","v":8067,"vw":32.208506},{"c":32.23,"h":32.23,"l":32.195,"n":195,"o":32.22,"t":"2026-09-23T17:30:00Z","v":9396,"vw":32.21163},{"c":32.255,"h":32.255,"l":32.235,"n":164,"o":32.235,"t":"2026-09-23T17:45:00Z","v":9410,"vw":32.24639},{"c":32.225,"h":32.2591,"l":32.22,"n":217,"o":32.25,"t":"2026-09-23T18:00:00Z","v":8488,"vw":32.234829},{"c":32.18,"h":32.2201,"l":32.18,"n":300,"o":32.2201,"t":"2026-09-23T18:15:00Z","v":13522,"vw":32.20394},{"c":32.165,"h":32.185,"l":32.16,"n":228,"o":32.175,"t":"2026-09-23T18:30:00Z","v":10514,"vw":32.168984},{"c":32.1701,"h":32.175,"l":32.15,"n":339,"o":32.165,"t":"2026-09-23T18:45:00Z","v":15031,"vw":32.162501},{"c":32.155,"h":32.17,"l":32.145,"n":379,"o":32.17,"t":"2026-09-23T19:00:00Z","v":13480,"vw":32.154624},{"c":32.1262,"h":32.155,"l":32.125,"n":593,"o":32.15,"t":"2026-09-23T19:15:00Z","v":35772,"vw":32.136388},{"c":32.17,"h":32.185,"l":32.13,"n":734,"o":32.13,"t":"2026-09-23T19:30:00Z","v":38538,"vw":32.154667},{"c":32.145,"h":32.17,"l":32.105,"n":1564,"o":32.17,"t":"2026-09-23T19:45:00Z","v":121442,"vw":32.129076},{"c":32.15,"h":32.15,"l":32.15,"n":16,"o":32.15,"t":"2026-09-23T20:00:00Z","v":132934,"vw":32.15},{"c":32.99,"h":32.99,"l":31.83,"n":15,"o":31.83,"t":"2026-09-24T08:00:00Z","v":1420,"vw":32.088159},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-24T09:15:00Z","v":943,"vw":32.2},{"c":32.58,"h":32.59,"l":32.58,"n":34,"o":32.58,"t":"2026-09-24T10:15:00Z","v":2427,"vw":32.58246},{"c":32.59,"h":32.59,"l":32.59,"n":4,"o":32.59,"t":"2026-09-24T10:30:00Z","v":1000,"vw":32.59},{"c":32.59,"h":32.597,"l":32.59,"n":5,"o":32.597,"t":"2026-09-24T11:00:00Z","v":495,"vw":32.595444},{"c":32.58,"h":32.68,"l":32.58,"n":14,"o":32.67,"t":"2026-09-24T12:15:00Z","v":981,"vw":32.658007},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-24T12:30:00Z","v":100,"vw":32.63},{"c":32.73,"h":32.73,"l":32.66,"n":14,"o":32.66,"t":"2026-09-24T12:45:00Z","v":1575,"vw":32.67774},{"c":32.74,"h":32.74,"l":32.695,"n":12,"o":32.695,"t":"2026-09-24T13:00:00Z","v":650,"vw":32.7175},{"c":32.66,"h":32.69,"l":32.66,"n":5,"o":32.69,"t":"2026-09-24T13:15:00Z","v":370,"vw":32.679527},{"c":32.45,"h":32.7,"l":32.45,"n":1145,"o":32.65,"t":"2026-09-24T13:30:00Z","v":70294,"vw":32.596159},{"c":32.42,"h":32.465,"l":32.37,"n":571,"o":32.44,"t":"2026-09-24T13:45:00Z","v":37317,"vw":32.411996},{"c":32.285,"h":32.43,"l":32.23,"n":880,"o":32.4003,"t":"2026-09-24T14:00:00Z","v":50650,"vw":32.31603},{"c":32.245,"h":32.315,"l":32.235,"n":617,"o":32.28,"t":"2026-09-24T14:15:00Z","v":29389,"vw":32.277816},{"c":32.185,"h":32.265,"l":32.185,"n":545,"o":32.235,"t":"2026-09-24T14:30:00Z","v":27847,"vw":32.240417},{"c":32.19,"h":32.2,"l":32.155,"n":482,"o":32.18,"t":"2026-09-24T14:45:00Z","v":25751,"vw":32.180269},{"c":32.12,"h":32.19,"l":32.115,"n":460,"o":32.19,"t":"2026-09-24T15:00:00Z","v":24628,"vw":32.152334},{"c":32.175,"h":32.195,"l":32.11,"n":519,"o":32.115,"t":"2026-09-24T15:15:00Z","v":30558,"vw":32.150704},{"c":32.15,"h":32.175,"l":32.14,"n":381,"o":32.175,"t":"2026-09-24T15:30:00Z","v":19886,"vw":32.15271},{"c":32.105,"h":32.16,"l":32.1,"n":259,"o":32.15,"t":"2026-09-24T15:45:00Z","v":12532,"vw":32.135541},{"c":32.13,"h":32.13,"l":32.07,"n":483,"o":32.1001,"t":"2026-09-24T16:00:00Z","v":24692,"vw":32.095054},{"c":32.285,"h":32.355,"l":32.14,"n":908,"o":32.14,"t":"2026-09-24T16:15:00Z","v":59207,"vw":32.27204},{"c":32.275,"h":32.335,"l":32.25,"n":434,"o":32.285,"t":"2026-09-24T16:30:00Z","v":28445,"vw":32.281911},{"c":32.21,"h":32.26,"l":32.195,"n":386,"o":32.26,"t":"2026-09-24T16:45:00Z","v":18322,"vw":32.237108},{"c":32.23,"h":32.23,"l":32.175,"n":456,"o":32.2,"t":"2026-09-24T17:00:00Z","v":24513,"vw":32.203563},{"c":32.18,"h":32.2278,"l":32.175,"n":276,"o":32.22,"t":"2026-09-24T17:15:00Z","v":19266,"vw":32.198571},{"c":32.195,"h":32.21,"l":32.16,"n":328,"o":32.185,"t":"2026-09-24T17:30:00Z","v":18921,"vw":32.188853},{"c":32.255,"h":32.255,"l":32.195,"n":221,"o":32.195,"t":"2026-09-24T17:45:00Z","v":9682,"vw":32.226752},{"c":32.24,"h":32.275,"l":32.205,"n":512,"o":32.25,"t":"2026-09-24T18:00:00Z","v":34546,"vw":32.238147},{"c":32.295,"h":32.32,"l":32.24,"n":410,"o":32.245,"t":"2026-09-24T18:15:00Z","v":27584,"vw":32.266792},{"c":32.22,"h":32.29,"l":32.205,"n":713,"o":32.29,"t":"2026-09-24T18:30:00Z","v":49095,"vw":32.233912},{"c":32.26,"h":32.28,"l":32.215,"n":599,"o":32.22,"t":"2026-09-24T18:45:00Z","v":36927,"vw":32.252537},{"c":32.23,"h":32.26,"l":32.225,"n":551,"o":32.26,"t":"2026-09-24T19:00:00Z","v":30843,"vw":32.239387},{"c":32.235,"h":32.245,"l":32.215,"n":532,"o":32.23,"t":"2026-09-24T19:15:00Z","v":28587,"vw":32.229359},{"c":32.225,"h":32.25,"l":32.215,"n":870,"o":32.23,"t":"2026-09-24T19:30:00Z","v":52401,"vw":32.226562},{"c":32.19,"h":32.28,"l":32.19,"n":2701,"o":32.225,"t":"2026-09-24T19:45:00Z","v":257972,"vw":32.234746},{"c":32.28,"h":32.29,"l":32.19,"n":16,"o":32.19,"t":"2026-09-24T20:00:00Z","v":83928,"vw":32.190594},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-09-24T21:30:00Z","v":103,"vw":32.19},{"c":32.28,"h":32.28,"l":32.28,"n":6,"o":32.28,"t":"2026-09-24T23:15:00Z","v":262,"vw":32.28},{"c":32.88,"h":32.88,"l":32.71,"n":16,"o":32.71,"t":"2026-09-25T08:00:00Z","v":1685,"vw":32.845101},{"c":32.7,"h":32.7,"l":32.66,"n":6,"o":32.66,"t":"2026-09-25T10:45:00Z","v":609,"vw":32.682787},{"c":32.7,"h":32.7,"l":32.65,"n":15,"o":32.69,"t":"2026-09-25T11:00:00Z","v":1348,"vw":32.683028},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-09-25T12:30:00Z","v":200,"vw":32.75},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-09-25T13:00:00Z","v":106,"vw":32.81},{"c":32.95,"h":32.975,"l":32.81,"n":23,"o":32.81,"t":"2026-09-25T13:15:00Z","v":7132,"vw":32.964281},{"c":32.92,"h":33.1,"l":32.85,"n":642,"o":33,"t":"2026-09-25T13:30:00Z","v":49236,"vw":32.967356},{"c":32.76,"h":32.87,"l":32.74,"n":586,"o":32.87,"t":"2026-09-25T13:45:00Z","v":25848,"vw":32.787863},{"c":32.725,"h":32.74,"l":32.635,"n":587,"o":32.74,"t":"2026-09-25T14:00:00Z","v":30175,"vw":32.713685},{"c":32.715,"h":32.78,"l":32.705,"n":504,"o":32.725,"t":"2026-09-25T14:15:00Z","v":21675,"vw":32.732345},{"c":32.675,"h":32.735,"l":32.66,"n":691,"o":32.71,"t":"2026-09-25T14:30:00Z","v":43094,"vw":32.693301},{"c":32.765,"h":32.765,"l":32.67,"n":578,"o":32.685,"t":"2026-09-25T14:45:00Z","v":27871,"vw":32.700788},{"c":32.76,"h":32.785,"l":32.735,"n":607,"o":32.76,"t":"2026-09-25T15:00:00Z","v":28192,"vw":32.765312},{"c":32.765,"h":32.785,"l":32.74,"n":424,"o":32.765,"t":"2026-09-25T15:15:00Z","v":20047,"vw":32.763741},{"c":32.735,"h":32.8,"l":32.735,"n":396,"o":32.765,"t":"2026-09-25T15:30:00Z","v":16711,"vw":32.775922},{"c":32.84,"h":32.84,"l":32.735,"n":402,"o":32.74,"t":"2026-09-25T15:45:00Z","v":22380,"vw":32.778672},{"c":32.91,"h":32.97,"l":32.845,"n":646,"o":32.85,"t":"2026-09-25T16:00:00Z","v":37446,"vw":32.93108},{"c":32.855,"h":32.92,"l":32.84,"n":347,"o":32.91,"t":"2026-09-25T16:15:00Z","v":12710,"vw":32.870062},{"c":32.895,"h":32.905,"l":32.81,"n":373,"o":32.855,"t":"2026-09-25T16:30:00Z","v":18360,"vw":32.851966},{"c":32.845,"h":32.89,"l":32.84,"n":261,"o":32.89,"t":"2026-09-25T16:45:00Z","v":11396,"vw":32.853274},{"c":32.9,"h":32.905,"l":32.835,"n":237,"o":32.84,"t":"2026-09-25T17:00:00Z","v":115164,"vw":32.880742},{"c":32.86,"h":32.89,"l":32.855,"n":256,"o":32.89,"t":"2026-09-25T17:15:00Z","v":12903,"vw":32.867029},{"c":32.85,"h":32.87,"l":32.835,"n":475,"o":32.86,"t":"2026-09-25T17:30:00Z","v":21814,"vw":32.851904},{"c":32.875,"h":32.875,"l":32.845,"n":237,"o":32.85,"t":"2026-09-25T17:45:00Z","v":8801,"vw":32.855588},{"c":32.905,"h":32.905,"l":32.88,"n":265,"o":32.885,"t":"2026-09-25T18:00:00Z","v":13085,"vw":32.8875},{"c":32.915,"h":32.93,"l":32.91,"n":355,"o":32.91,"t":"2026-09-25T18:15:00Z","v":11522,"vw":32.919387},{"c":32.905,"h":32.935,"l":32.895,"n":348,"o":32.92,"t":"2026-09-25T18:30:00Z","v":13674,"vw":32.911659},{"c":32.88,"h":32.915,"l":32.88,"n":354,"o":32.905,"t":"2026-09-25T18:45:00Z","v":27983,"vw":32.897339},{"c":32.915,"h":32.915,"l":32.885,"n":371,"o":32.885,"t":"2026-09-25T19:00:00Z","v":17471,"vw":32.896097},{"c":32.865,"h":32.915,"l":32.85,"n":570,"o":32.915,"t":"2026-09-25T19:15:00Z","v":23045,"vw":32.878127},{"c":32.91,"h":32.92,"l":32.86,"n":589,"o":32.865,"t":"2026-09-25T19:30:00Z","v":30514,"vw":32.888005},{"c":32.92,"h":32.97,"l":32.915,"n":1817,"o":32.915,"t":"2026-09-25T19:45:00Z","v":114051,"vw":32.947026},{"c":32.93,"h":32.93,"l":32.93,"n":25,"o":32.93,"t":"2026-09-25T20:00:00Z","v":74946,"vw":32.93},{"c":32.9115,"h":32.9115,"l":32.9115,"n":1,"o":32.9115,"t":"2026-09-25T21:15:00Z","v":768,"vw":32.9115},{"c":32.82,"h":32.83,"l":32.82,"n":18,"o":32.83,"t":"2026-09-28T08:00:00Z","v":1859,"vw":32.820577},{"c":32.5673,"h":32.5673,"l":32.5673,"n":2,"o":32.5673,"t":"2026-09-28T12:00:00Z","v":137,"vw":32.5673},{"c":32.95,"h":32.95,"l":32.95,"n":9,"o":32.95,"t":"2026-09-28T13:00:00Z","v":1640,"vw":32.95},{"c":32.69,"h":32.74,"l":32.57,"n":368,"o":32.72,"t":"2026-09-28T13:30:00Z","v":19499,"vw":32.695818},{"c":32.7,"h":32.7721,"l":32.67,"n":294,"o":32.73,"t":"2026-09-28T13:45:00Z","v":11422,"vw":32.716535},{"c":32.68,"h":32.6927,"l":32.6,"n":243,"o":32.69,"t":"2026-09-28T14:00:00Z","v":6579,"vw":32.653581},{"c":32.655,"h":32.7,"l":32.595,"n":319,"o":32.7,"t":"2026-09-28T14:15:00Z","v":12120,"vw":32.6452},{"c":32.59,"h":32.67,"l":32.59,"n":267,"o":32.65,"t":"2026-09-28T14:30:00Z","v":8337,"vw":32.629514},{"c":32.55,"h":32.58,"l":32.5299,"n":590,"o":32.58,"t":"2026-09-28T14:45:00Z","v":74266,"vw":32.544897},{"c":32.48,"h":32.55,"l":32.4701,"n":333,"o":32.55,"t":"2026-09-28T15:00:00Z","v":11851,"vw":32.512217},{"c":32.46,"h":32.5,"l":32.46,"n":309,"o":32.475,"t":"2026-09-28T15:15:00Z","v":8702,"vw":32.478946},{"c":32.47,"h":32.49,"l":32.43,"n":254,"o":32.45,"t":"2026-09-28T15:30:00Z","v":9610,"vw":32.463759},{"c":32.435,"h":32.47,"l":32.435,"n":241,"o":32.465,"t":"2026-09-28T15:45:00Z","v":7918,"vw":32.46022},{"c":32.47,"h":32.48,"l":32.44,"n":304,"o":32.44,"t":"2026-09-28T16:00:00Z","v":11969,"vw":32.456922},{"c":32.68,"h":32.685,"l":32.48,"n":504,"o":32.48,"t":"2026-09-28T16:15:00Z","v":29755,"vw":32.573667},{"c":32.5548,"h":32.68,"l":32.55,"n":226,"o":32.68,"t":"2026-09-28T16:30:00Z","v":12200,"vw":32.600807},{"c":32.52,"h":32.58,"l":32.5,"n":272,"o":32.56,"t":"2026-09-28T16:45:00Z","v":11104,"vw":32.543509},{"c":32.64,"h":32.69,"l":32.51,"n":406,"o":32.5123,"t":"2026-09-28T17:00:00Z","v":25919,"vw":32.60738},{"c":32.595,"h":32.64,"l":32.5833,"n":238,"o":32.64,"t":"2026-09-28T17:15:00Z","v":9344,"vw":32.600853},{"c":32.57,"h":32.6,"l":32.56,"n":284,"o":32.6,"t":"2026-09-28T17:30:00Z","v":12797,"vw":32.573201},{"c":32.61,"h":32.62,"l":32.58,"n":162,"o":32.59,"t":"2026-09-28T17:45:00Z","v":6607,"vw":32.603417},{"c":32.5801,"h":32.615,"l":32.5801,"n":258,"o":32.615,"t":"2026-09-28T18:00:00Z","v":11773,"vw":32.600234},{"c":32.56,"h":32.5999,"l":32.56,"n":202,"o":32.5999,"t":"2026-09-28T18:15:00Z","v":13152,"vw":32.586018},{"c":32.55,"h":32.55,"l":32.52,"n":351,"o":32.55,"t":"2026-09-28T18:30:00Z","v":18180,"vw":32.538063},{"c":32.54,"h":32.56,"l":32.53,"n":287,"o":32.545,"t":"2026-09-28T18:45:00Z","v":14088,"vw":32.544052},{"c":32.47,"h":32.54,"l":32.47,"n":275,"o":32.53,"t":"2026-09-28T19:00:00Z","v":12886,"vw":32.514747},{"c":32.5,"h":32.505,"l":32.475,"n":401,"o":32.475,"t":"2026-09-28T19:15:00Z","v":16187,"vw":32.490176},{"c":32.5,"h":32.515,"l":32.49,"n":435,"o":32.5,"t":"2026-09-28T19:30:00Z","v":16160,"vw":32.503514},{"c":32.5,"h":32.555,"l":32.48,"n":1279,"o":32.495,"t":"2026-09-28T19:45:00Z","v":78894,"vw":32.517053},{"c":32.49,"h":32.49,"l":32.49,"n":7,"o":32.49,"t":"2026-09-28T20:00:00Z","v":42247,"vw":32.49},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-28T23:15:00Z","v":600,"vw":32.72},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-09-29T08:00:00Z","v":200,"vw":32.26},{"c":32.26,"h":32.395,"l":32.15,"n":515,"o":32.26,"t":"2026-09-29T13:30:00Z","v":34259,"vw":32.226385},{"c":32.23,"h":32.29,"l":32.2,"n":390,"o":32.26,"t":"2026-09-29T13:45:00Z","v":12611,"vw":32.226399},{"c":32.21,"h":32.275,"l":32.2,"n":447,"o":32.25,"t":"2026-09-29T14:00:00Z","v":23035,"vw":32.233265},{"c":32.17,"h":32.225,"l":32.17,"n":408,"o":32.22,"t":"2026-09-29T14:15:00Z","v":17601,"vw":32.199623},{"c":32.13,"h":32.18,"l":32.11,"n":421,"o":32.17,"t":"2026-09-29T14:30:00Z","v":18227,"vw":32.152158},{"c":32.13,"h":32.17,"l":32.12,"n":365,"o":32.135,"t":"2026-09-29T14:45:00Z","v":16389,"vw":32.13573},{"c":32.13,"h":32.19,"l":32.12,"n":463,"o":32.135,"t":"2026-09-29T15:00:00Z","v":23700,"vw":32.160621},{"c":32.12,"h":32.14,"l":32.11,"n":312,"o":32.14,"t":"2026-09-29T15:15:00Z","v":12280,"vw":32.12454},{"c":32.15,"h":32.18,"l":32.12,"n":386,"o":32.12,"t":"2026-09-29T15:30:00Z","v":18298,"vw":32.147019},{"c":32.165,"h":32.19,"l":32.12,"n":560,"o":32.16,"t":"2026-09-29T15:45:00Z","v":28881,"vw":32.150159},{"c":32.13,"h":32.175,"l":32.125,"n":314,"o":32.17,"t":"2026-09-29T16:00:00Z","v":12910,"vw":32.139149},{"c":32.16,"h":32.175,"l":32.135,"n":233,"o":32.135,"t":"2026-09-29T16:15:00Z","v":8765,"vw":32.159775},{"c":32.14,"h":32.16,"l":32.14,"n":156,"o":32.1522,"t":"2026-09-29T16:30:00Z","v":5216,"vw":32.149945},{"c":32.12,"h":32.14,"l":32.11,"n":199,"o":32.135,"t":"2026-09-29T16:45:00Z","v":8028,"vw":32.130444},{"c":32.14,"h":32.14,"l":32.111,"n":257,"o":32.125,"t":"2026-09-29T17:00:00Z","v":8427,"vw":32.125431},{"c":32.15,"h":32.15,"l":32.135,"n":157,"o":32.145,"t":"2026-09-29T17:15:00Z","v":4177,"vw":32.143354},{"c":32.17,"h":32.17,"l":32.155,"n":247,"o":32.16,"t":"2026-09-29T17:30:00Z","v":9353,"vw":32.161315},{"c":32.13,"h":32.18,"l":32.12,"n":227,"o":32.165,"t":"2026-09-29T17:45:00Z","v":12026,"vw":32.153604},{"c":32.15,"h":32.185,"l":32.13,"n":447,"o":32.13,"t":"2026-09-29T18:00:00Z","v":23938,"vw":32.156104},{"c":32.165,"h":32.195,"l":32.15,"n":252,"o":32.15,"t":"2026-09-29T18:15:00Z","v":8357,"vw":32.173228},{"c":32.17,"h":32.21,"l":32.13,"n":348,"o":32.165,"t":"2026-09-29T18:30:00Z","v":17143,"vw":32.154489},{"c":32.17,"h":32.175,"l":32.165,"n":238,"o":32.175,"t":"2026-09-29T18:45:00Z","v":10101,"vw":32.167928},{"c":32.175,"h":32.185,"l":32.17,"n":443,"o":32.175,"t":"2026-09-29T19:00:00Z","v":20464,"vw":32.178153},{"c":32.155,"h":32.17,"l":32.1409,"n":470,"o":32.17,"t":"2026-09-29T19:15:00Z","v":20136,"vw":32.153044},{"c":32.135,"h":32.17,"l":32.135,"n":628,"o":32.16,"t":"2026-09-29T19:30:00Z","v":17830,"vw":32.159321},{"c":32.11,"h":32.135,"l":32.08,"n":1508,"o":32.135,"t":"2026-09-29T19:45:00Z","v":93857,"vw":32.100847},{"c":32.09,"h":32.09,"l":32.09,"n":8,"o":32.09,"t":"2026-09-29T20:00:00Z","v":54007,"vw":32.09},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-29T20:45:00Z","v":300,"vw":32.13},{"c":32.69,"h":32.7,"l":32.15,"n":48,"o":32.52,"t":"2026-09-30T08:00:00Z","v":5677,"vw":32.516096},{"c":32.7297,"h":32.7297,"l":32.7297,"n":2,"o":32.7297,"t":"2026-09-30T11:00:00Z","v":176,"vw":32.7297},{"c":31.985,"h":32.18,"l":31.92,"n":472,"o":32.1,"t":"2026-09-30T13:30:00Z","v":35285,"vw":32.016844},{"c":31.99,"h":32.02,"l":31.9701,"n":209,"o":31.98,"t":"2026-09-30T13:45:00Z","v":11915,"vw":31.995667},{"c":32.08,"h":32.09,"l":31.965,"n":582,"o":31.995,"t":"2026-09-30T14:00:00Z","v":31869,"vw":32.028714},{"c":31.99,"h":32.09,"l":31.985,"n":358,"o":32.07,"t":"2026-09-30T14:15:00Z","v":13664,"vw":32.052391},{"c":31.98,"h":32.015,"l":31.955,"n":520,"o":31.985,"t":"2026-09-30T14:30:00Z","v":17441,"vw":31.988297},{"c":31.97,"h":31.99,"l":31.955,"n":449,"o":31.98,"t":"2026-09-30T14:45:00Z","v":20428,"vw":31.973335},{"c":31.99,"h":32.005,"l":31.955,"n":491,"o":31.96,"t":"2026-09-30T15:00:00Z","v":21011,"vw":31.986045},{"c":31.975,"h":32.015,"l":31.945,"n":283,"o":32,"t":"2026-09-30T15:15:00Z","v":11893,"vw":31.980127},{"c":31.92,"h":31.98,"l":31.92,"n":309,"o":31.97,"t":"2026-09-30T15:30:00Z","v":12769,"vw":31.950218},{"c":31.87,"h":31.925,"l":31.855,"n":381,"o":31.92,"t":"2026-09-30T15:45:00Z","v":21363,"vw":31.895441},{"c":31.885,"h":31.895,"l":31.865,"n":272,"o":31.87,"t":"2026-09-30T16:00:00Z","v":11330,"vw":31.879439},{"c":31.83,"h":31.88,"l":31.82,"n":293,"o":31.88,"t":"2026-09-30T16:15:00Z","v":14825,"vw":31.841493},{"c":31.86,"h":31.87,"l":31.83,"n":310,"o":31.835,"t":"2026-09-30T16:30:00Z","v":10448,"vw":31.853011},{"c":31.8555,"h":31.86,"l":31.8342,"n":221,"o":31.86,"t":"2026-09-30T16:45:00Z","v":10549,"vw":31.841357},{"c":31.835,"h":31.84,"l":31.825,"n":140,"o":31.84,"t":"2026-09-30T17:00:00Z","v":5441,"vw":31.833222},{"c":31.82,"h":31.84,"l":31.8,"n":301,"o":31.835,"t":"2026-09-30T17:15:00Z","v":14260,"vw":31.823084},{"c":31.84,"h":31.845,"l":31.822,"n":163,"o":31.825,"t":"2026-09-30T17:30:00Z","v":7296,"vw":31.834258},{"c":31.805,"h":31.84,"l":31.805,"n":330,"o":31.84,"t":"2026-09-30T17:45:00Z","v":14401,"vw":31.821377},{"c":31.765,"h":31.805,"l":31.765,"n":258,"o":31.805,"t":"2026-09-30T18:00:00Z","v":9863,"vw":31.789485},{"c":31.735,"h":31.77,"l":31.7201,"n":292,"o":31.765,"t":"2026-09-30T18:15:00Z","v":12041,"vw":31.737643},{"c":31.735,"h":31.745,"l":31.7208,"n":269,"o":31.735,"t":"2026-09-30T18:30:00Z","v":9215,"vw":31.735215},{"c":31.745,"h":31.745,"l":31.715,"n":382,"o":31.74,"t":"2026-09-30T18:45:00Z","v":11688,"vw":31.724739},{"c":31.735,"h":31.7479,"l":31.715,"n":473,"o":31.745,"t":"2026-09-30T19:00:00Z","v":14809,"vw":31.73494},{"c":31.7,"h":31.735,"l":31.695,"n":503,"o":31.735,"t":"2026-09-30T19:15:00Z","v":31594,"vw":31.720315},{"c":31.665,"h":31.7,"l":31.665,"n":669,"o":31.695,"t":"2026-09-30T19:30:00Z","v":25815,"vw":31.687221},{"c":31.62,"h":31.68,"l":31.61,"n":1576,"o":31.665,"t":"2026-09-30T19:45:00Z","v":107643,"vw":31.652615},{"c":31.6,"h":31.6,"l":31.6,"n":15,"o":31.6,"t":"2026-09-30T20:00:00Z","v":133707,"vw":31.6},{"c":32.04,"h":32.04,"l":31.78,"n":21,"o":31.78,"t":"2026-10-01T08:00:00Z","v":4144,"vw":31.974485},{"c":31.8,"h":31.8,"l":31.79,"n":21,"o":31.79,"t":"2026-10-01T10:45:00Z","v":1051,"vw":31.791458},{"c":31.831,"h":31.831,"l":31.831,"n":1,"o":31.831,"t":"2026-10-01T11:00:00Z","v":100,"vw":31.831},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-01T13:00:00Z","v":100,"vw":31.91},{"c":31.8,"h":31.99,"l":31.8,"n":737,"o":31.91,"t":"2026-10-01T13:30:00Z","v":44202,"vw":31.872251},{"c":31.705,"h":31.825,"l":31.705,"n":617,"o":31.8,"t":"2026-10-01T13:45:00Z","v":38411,"vw":31.768399},{"c":31.65,"h":31.71,"l":31.61,"n":714,"o":31.705,"t":"2026-10-01T14:00:00Z","v":42439,"vw":31.656115},{"c":31.585,"h":31.65,"l":31.575,"n":521,"o":31.645,"t":"2026-10-01T14:15:00Z","v":23283,"vw":31.607656},{"c":31.685,"h":31.685,"l":31.565,"n":794,"o":31.585,"t":"2026-10-01T14:30:00Z","v":46247,"vw":31.621666},{"c":31.6,"h":31.695,"l":31.59,"n":589,"o":31.69,"t":"2026-10-01T14:45:00Z","v":29592,"vw":31.6375},{"c":31.57,"h":31.61,"l":31.52,"n":609,"o":31.61,"t":"2026-10-01T15:00:00Z","v":27596,"vw":31.547343},{"c":31.585,"h":31.605,"l":31.55,"n":820,"o":31.575,"t":"2026-10-01T15:15:00Z","v":48273,"vw":31.581086},{"c":31.595,"h":31.67,"l":31.555,"n":544,"o":31.58,"t":"2026-10-01T15:30:00Z","v":28131,"vw":31.610328},{"c":31.605,"h":31.655,"l":31.575,"n":553,"o":31.605,"t":"2026-10-01T15:45:00Z","v":72998,"vw":31.590398},{"c":31.55,"h":31.61,"l":31.525,"n":793,"o":31.605,"t":"2026-10-01T16:00:00Z","v":58429,"vw":31.574532},{"c":31.565,"h":31.585,"l":31.535,"n":538,"o":31.54,"t":"2026-10-01T16:15:00Z","v":31781,"vw":31.569545},{"c":31.55,"h":31.6,"l":31.535,"n":639,"o":31.565,"t":"2026-10-01T16:30:00Z","v":47313,"vw":31.570498},{"c":31.535,"h":31.555,"l":31.515,"n":401,"o":31.545,"t":"2026-10-01T16:45:00Z","v":20144,"vw":31.531968},{"c":31.525,"h":31.555,"l":31.505,"n":631,"o":31.535,"t":"2026-10-01T17:00:00Z","v":45581,"vw":31.52598},{"c":31.6,"h":31.61,"l":31.515,"n":715,"o":31.53,"t":"2026-10-01T17:15:00Z","v":76761,"vw":31.564661},{"c":31.65,"h":31.675,"l":31.595,"n":502,"o":31.595,"t":"2026-10-01T17:30:00Z","v":26796,"vw":31.634645},{"c":31.56,"h":31.66,"l":31.555,"n":440,"o":31.655,"t":"2026-10-01T17:45:00Z","v":27306,"vw":31.620192},{"c":31.57,"h":31.57,"l":31.515,"n":420,"o":31.56,"t":"2026-10-01T18:00:00Z","v":27654,"vw":31.543571},{"c":31.535,"h":31.61,"l":31.525,"n":815,"o":31.575,"t":"2026-10-01T18:15:00Z","v":53309,"vw":31.579629},{"c":31.525,"h":31.58,"l":31.515,"n":684,"o":31.535,"t":"2026-10-01T18:30:00Z","v":44722,"vw":31.555722},{"c":31.53,"h":31.5351,"l":31.495,"n":609,"o":31.52,"t":"2026-10-01T18:45:00Z","v":40554,"vw":31.522617},{"c":31.545,"h":31.55,"l":31.51,"n":863,"o":31.525,"t":"2026-10-01T19:00:00Z","v":80022,"vw":31.533606},{"c":31.495,"h":31.55,"l":31.43,"n":1457,"o":31.55,"t":"2026-10-01T19:15:00Z","v":157536,"vw":31.473812},{"c":31.575,"h":31.625,"l":31.5,"n":1965,"o":31.5,"t":"2026-10-01T19:30:00Z","v":187697,"vw":31.589871},{"c":31.61,"h":31.63,"l":31.56,"n":3061,"o":31.57,"t":"2026-10-01T19:45:00Z","v":261645,"vw":31.594696},{"c":31.62,"h":31.62,"l":31.62,"n":20,"o":31.62,"t":"2026-10-01T20:00:00Z","v":132964,"vw":31.62},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-02T11:15:00Z","v":100,"vw":31.51},{"c":31.856,"h":31.856,"l":31.67,"n":2,"o":31.67,"t":"2026-10-02T12:30:00Z","v":2500,"vw":31.7816},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-02T12:45:00Z","v":100,"vw":31.86},{"c":31.44,"h":31.74,"l":31.41,"n":754,"o":31.63,"t":"2026-10-02T13:30:00Z","v":42742,"vw":31.543346},{"c":31.44,"h":31.545,"l":31.3736,"n":665,"o":31.44,"t":"2026-10-02T13:45:00Z","v":35502,"vw":31.450738},{"c":31.525,"h":31.53,"l":31.36,"n":600,"o":31.425,"t":"2026-10-02T14:00:00Z","v":28813,"vw":31.466039},{"c":31.57,"h":31.57,"l":31.51,"n":590,"o":31.545,"t":"2026-10-02T14:15:00Z","v":29816,"vw":31.538263},{"c":31.545,"h":31.56,"l":31.515,"n":496,"o":31.56,"t":"2026-10-02T14:30:00Z","v":19451,"vw":31.54467},{"c":31.425,"h":31.55,"l":31.425,"n":719,"o":31.54,"t":"2026-10-02T14:45:00Z","v":55485,"vw":31.478473},{"c":31.33,"h":31.4286,"l":31.3,"n":769,"o":31.4286,"t":"2026-10-02T15:00:00Z","v":55121,"vw":31.367195},{"c":31.325,"h":31.35,"l":31.255,"n":629,"o":31.335,"t":"2026-10-02T15:15:00Z","v":30487,"vw":31.308269},{"c":31.39,"h":31.395,"l":31.3,"n":372,"o":31.32,"t":"2026-10-02T15:30:00Z","v":15511,"vw":31.354866},{"c":31.36,"h":31.395,"l":31.345,"n":516,"o":31.38,"t":"2026-10-02T15:45:00Z","v":31389,"vw":31.368318},{"c":31.375,"h":31.395,"l":31.34,"n":638,"o":31.37,"t":"2026-10-02T16:00:00Z","v":49630,"vw":31.372102},{"c":31.265,"h":31.38,"l":31.255,"n":564,"o":31.38,"t":"2026-10-02T16:15:00Z","v":45147,"vw":31.330325},{"c":31.33,"h":31.335,"l":31.27,"n":484,"o":31.27,"t":"2026-10-02T16:30:00Z","v":22982,"vw":31.298245},{"c":31.33,"h":31.37,"l":31.33,"n":357,"o":31.34,"t":"2026-10-02T16:45:00Z","v":13706,"vw":31.348327},{"c":31.32,"h":31.355,"l":31.305,"n":667,"o":31.34,"t":"2026-10-02T17:00:00Z","v":42039,"vw":31.329672},{"c":31.305,"h":31.35,"l":31.3,"n":410,"o":31.325,"t":"2026-10-02T17:15:00Z","v":21251,"vw":31.328576},{"c":31.335,"h":31.34,"l":31.31,"n":460,"o":31.31,"t":"2026-10-02T17:30:00Z","v":19784,"vw":31.322481},{"c":31.3102,"h":31.345,"l":31.31,"n":467,"o":31.34,"t":"2026-10-02T17:45:00Z","v":20016,"vw":31.325672},{"c":31.315,"h":31.32,"l":31.29,"n":702,"o":31.32,"t":"2026-10-02T18:00:00Z","v":30071,"vw":31.305027},{"c":31.265,"h":31.32,"l":31.26,"n":623,"o":31.315,"t":"2026-10-02T18:15:00Z","v":35393,"vw":31.284553},{"c":31.2351,"h":31.27,"l":31.21,"n":1356,"o":31.27,"t":"2026-10-02T18:30:00Z","v":89673,"vw":31.228441},{"c":31.255,"h":31.26,"l":31.23,"n":670,"o":31.235,"t":"2026-10-02T18:45:00Z","v":43541,"vw":31.24317},{"c":31.2851,"h":31.296,"l":31.24,"n":800,"o":31.255,"t":"2026-10-02T19:00:00Z","v":44723,"vw":31.265849},{"c":31.32,"h":31.335,"l":31.285,"n":782,"o":31.285,"t":"2026-10-02T19:15:00Z","v":41151,"vw":31.315662},{"c":31.325,"h":31.34,"l":31.305,"n":1096,"o":31.325,"t":"2026-10-02T19:30:00Z","v":56769,"vw":31.324228},{"c":31.355,"h":31.42,"l":31.33,"n":3175,"o":31.33,"t":"2026-10-02T19:45:00Z","v":313555,"vw":31.365766},{"c":31.35,"h":31.35,"l":31.35,"n":18,"o":31.35,"t":"2026-10-02T20:00:00Z","v":153974,"vw":31.35},{"c":31.3,"h":31.59,"l":31.3,"n":19,"o":31.51,"t":"2026-10-05T10:30:00Z","v":1776,"vw":31.423097},{"c":31.64,"h":31.64,"l":31.57,"n":4,"o":31.57,"t":"2026-10-05T11:00:00Z","v":490,"vw":31.618462},{"c":31.5824,"h":31.5824,"l":31.5824,"n":1,"o":31.5824,"t":"2026-10-05T12:15:00Z","v":650000,"vw":31.5824},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-05T12:45:00Z","v":200,"vw":31.61},{"c":31.945,"h":32.03,"l":31.71,"n":792,"o":31.74,"t":"2026-10-05T13:30:00Z","v":70807,"vw":31.854077},{"c":31.96,"h":32,"l":31.88,"n":619,"o":31.945,"t":"2026-10-05T13:45:00Z","v":45051,"vw":31.940688},{"c":31.93,"h":31.97,"l":31.875,"n":985,"o":31.96,"t":"2026-10-05T14:00:00Z","v":48051,"vw":31.923784},{"c":31.91,"h":31.985,"l":31.895,"n":800,"o":31.925,"t":"2026-10-05T14:15:00Z","v":42387,"vw":31.937418},{"c":31.915,"h":31.92,"l":31.855,"n":629,"o":31.915,"t":"2026-10-05T14:30:00Z","v":39674,"vw":31.890544},{"c":31.905,"h":31.915,"l":31.875,"n":581,"o":31.915,"t":"2026-10-05T14:45:00Z","v":28288,"vw":31.89405},{"c":31.815,"h":31.9135,"l":31.81,"n":578,"o":31.905,"t":"2026-10-05T15:00:00Z","v":29501,"vw":31.867852},{"c":31.82,"h":31.835,"l":31.795,"n":612,"o":31.815,"t":"2026-10-05T15:15:00Z","v":30577,"vw":31.816835},{"c":31.865,"h":31.8686,"l":31.825,"n":339,"o":31.83,"t":"2026-10-05T15:30:00Z","v":15823,"vw":31.841022},{"c":31.845,"h":31.88,"l":31.83,"n":443,"o":31.865,"t":"2026-10-05T15:45:00Z","v":22382,"vw":31.853249},{"c":31.865,"h":31.865,"l":31.82,"n":385,"o":31.84,"t":"2026-10-05T16:00:00Z","v":21894,"vw":31.835805},{"c":31.885,"h":31.895,"l":31.85,"n":240,"o":31.86,"t":"2026-10-05T16:15:00Z","v":14972,"vw":31.873735},{"c":31.895,"h":31.92,"l":31.885,"n":378,"o":31.885,"t":"2026-10-05T16:30:00Z","v":20938,"vw":31.903871},{"c":31.85,"h":31.895,"l":31.85,"n":268,"o":31.895,"t":"2026-10-05T16:45:00Z","v":15304,"vw":31.875727},{"c":31.815,"h":31.84,"l":31.805,"n":266,"o":31.84,"t":"2026-10-05T17:00:00Z","v":12042,"vw":31.815954},{"c":31.82,"h":31.845,"l":31.81,"n":364,"o":31.815,"t":"2026-10-05T17:15:00Z","v":17877,"vw":31.829758},{"c":31.845,"h":31.845,"l":31.815,"n":213,"o":31.815,"t":"2026-10-05T17:30:00Z","v":9892,"vw":31.825767},{"c":31.8514,"h":31.865,"l":31.835,"n":305,"o":31.84,"t":"2026-10-05T17:45:00Z","v":21223,"vw":31.848086},{"c":31.835,"h":31.87,"l":31.835,"n":279,"o":31.86,"t":"2026-10-05T18:00:00Z","v":16109,"vw":31.850588},{"c":31.855,"h":31.855,"l":31.825,"n":446,"o":31.835,"t":"2026-10-05T18:15:00Z","v":25251,"vw":31.836326},{"c":31.835,"h":31.855,"l":31.8328,"n":393,"o":31.855,"t":"2026-10-05T18:30:00Z","v":22099,"vw":31.841939},{"c":31.835,"h":31.86,"l":31.8,"n":857,"o":31.835,"t":"2026-10-05T18:45:00Z","v":64316,"vw":31.818075},{"c":31.875,"h":31.885,"l":31.835,"n":383,"o":31.835,"t":"2026-10-05T19:00:00Z","v":24575,"vw":31.862859},{"c":31.8,"h":31.8764,"l":31.8,"n":900,"o":31.875,"t":"2026-10-05T19:15:00Z","v":68792,"vw":31.824218},{"c":31.88,"h":31.88,"l":31.78,"n":1001,"o":31.81,"t":"2026-10-05T19:30:00Z","v":70489,"vw":31.825442},{"c":31.775,"h":31.875,"l":31.75,"n":1966,"o":31.8703,"t":"2026-10-05T19:45:00Z","v":167795,"vw":31.79754},{"c":31.68,"h":31.78,"l":31.67,"n":31,"o":31.77,"t":"2026-10-05T20:00:00Z","v":56460,"vw":31.776683},{"c":31.69,"h":31.7,"l":31.69,"n":13,"o":31.69,"t":"2026-10-05T20:15:00Z","v":3752,"vw":31.690933},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-05T20:30:00Z","v":1194,"vw":31.78},{"c":31.9162,"h":31.9162,"l":31.9162,"n":1,"o":31.9162,"t":"2026-10-06T11:00:00Z","v":250000,"vw":31.9162},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-06T12:15:00Z","v":100,"vw":31.92},{"c":31.89,"h":31.89,"l":31.83,"n":2,"o":31.83,"t":"2026-10-06T13:00:00Z","v":200,"vw":31.86},{"c":31.84,"h":31.955,"l":31.73,"n":763,"o":31.92,"t":"2026-10-06T13:30:00Z","v":49380,"vw":31.839241},{"c":31.865,"h":31.93,"l":31.82,"n":374,"o":31.86,"t":"2026-10-06T13:45:00Z","v":33200,"vw":31.868453},{"c":31.84,"h":31.9,"l":31.84,"n":647,"o":31.865,"t":"2026-10-06T14:00:00Z","v":56129,"vw":31.875026},{"c":31.7,"h":31.86,"l":31.7,"n":643,"o":31.845,"t":"2026-10-06T14:15:00Z","v":43842,"vw":31.796473},{"c":31.745,"h":31.79,"l":31.7,"n":679,"o":31.71,"t":"2026-10-06T14:30:00Z","v":43457,"vw":31.741992},{"c":31.745,"h":31.775,"l":31.7322,"n":683,"o":31.75,"t":"2026-10-06T14:45:00Z","v":47854,"vw":31.75048},{"c":31.78,"h":31.805,"l":31.715,"n":704,"o":31.75,"t":"2026-10-06T15:00:00Z","v":47975,"vw":31.759527},{"c":31.78,"h":31.8,"l":31.755,"n":446,"o":31.7775,"t":"2026-10-06T15:15:00Z","v":28155,"vw":31.77922},{"c":31.77,"h":31.785,"l":31.745,"n":634,"o":31.77,"t":"2026-10-06T15:30:00Z","v":49255,"vw":31.764345},{"c":31.85,"h":31.85,"l":31.765,"n":464,"o":31.765,"t":"2026-10-06T15:45:00Z","v":28119,"vw":31.793976},{"c":31.865,"h":31.865,"l":31.83,"n":518,"o":31.855,"t":"2026-10-06T16:00:00Z","v":36285,"vw":31.845907},{"c":31.825,"h":31.87,"l":31.8201,"n":319,"o":31.865,"t":"2026-10-06T16:15:00Z","v":22326,"vw":31.847691},{"c":31.81,"h":31.85,"l":31.8009,"n":264,"o":31.83,"t":"2026-10-06T16:30:00Z","v":13648,"vw":31.830763},{"c":31.84,"h":31.85,"l":31.795,"n":278,"o":31.815,"t":"2026-10-06T16:45:00Z","v":13107,"vw":31.821659},{"c":31.855,"h":31.87,"l":31.835,"n":353,"o":31.84,"t":"2026-10-06T17:00:00Z","v":19946,"vw":31.849146},{"c":31.86,"h":31.865,"l":31.825,"n":276,"o":31.8567,"t":"2026-10-06T17:15:00Z","v":12248,"vw":31.849329},{"c":31.865,"h":31.87,"l":31.845,"n":220,"o":31.85,"t":"2026-10-06T17:30:00Z","v":12694,"vw":31.858189},{"c":31.87,"h":31.89,"l":31.86,"n":370,"o":31.865,"t":"2026-10-06T17:45:00Z","v":16288,"vw":31.877187},{"c":31.88,"h":31.88,"l":31.8445,"n":283,"o":31.8705,"t":"2026-10-06T18:00:00Z","v":18545,"vw":31.860987},{"c":31.84,"h":31.875,"l":31.84,"n":545,"o":31.875,"t":"2026-10-06T18:15:00Z","v":30403,"vw":31.861749},{"c":31.835,"h":31.85,"l":31.8301,"n":445,"o":31.845,"t":"2026-10-06T18:30:00Z","v":33470,"vw":31.84319},{"c":31.835,"h":31.84,"l":31.82,"n":443,"o":31.835,"t":"2026-10-06T18:45:00Z","v":29678,"vw":31.834745},{"c":31.845,"h":31.855,"l":31.83,"n":383,"o":31.835,"t":"2026-10-06T19:00:00Z","v":20167,"vw":31.846002},{"c":31.805,"h":31.85,"l":31.795,"n":538,"o":31.845,"t":"2026-10-06T19:15:00Z","v":28220,"vw":31.818061},{"c":31.81,"h":31.825,"l":31.785,"n":839,"o":31.81,"t":"2026-10-06T19:30:00Z","v":52849,"vw":31.800373},{"c":31.81,"h":31.855,"l":31.785,"n":1948,"o":31.805,"t":"2026-10-06T19:45:00Z","v":130845,"vw":31.820241},{"c":31.81,"h":31.81,"l":31.81,"n":15,"o":31.81,"t":"2026-10-06T20:00:00Z","v":55940,"vw":31.81},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-06T20:30:00Z","v":324,"vw":31.81},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-07T11:30:00Z","v":2000,"vw":31.71},{"c":31.675,"h":31.71,"l":31.5,"n":314,"o":31.67,"t":"2026-10-07T13:30:00Z","v":27063,"vw":31.620931},{"c":31.655,"h":31.71,"l":31.635,"n":429,"o":31.675,"t":"2026-10-07T13:45:00Z","v":24443,"vw":31.664838},{"c":31.635,"h":31.665,"l":31.6,"n":345,"o":31.665,"t":"2026-10-07T14:00:00Z","v":13628,"vw":31.635377},{"c":31.65,"h":31.67,"l":31.635,"n":369,"o":31.635,"t":"2026-10-07T14:15:00Z","v":13025,"vw":31.654879},{"c":31.67,"h":31.74,"l":31.65,"n":308,"o":31.65,"t":"2026-10-07T14:30:00Z","v":12050,"vw":31.694766},{"c":31.695,"h":31.715,"l":31.665,"n":425,"o":31.67,"t":"2026-10-07T14:45:00Z","v":17109,"vw":31.690645},{"c":31.565,"h":31.7,"l":31.56,"n":753,"o":31.695,"t":"2026-10-07T15:00:00Z","v":71420,"vw":31.633542},{"c":31.62,"h":31.63,"l":31.53,"n":805,"o":31.56,"t":"2026-10-07T15:15:00Z","v":78115,"vw":31.565026},{"c":31.66,"h":31.68,"l":31.63,"n":569,"o":31.63,"t":"2026-10-07T15:30:00Z","v":33767,"vw":31.652916},{"c":31.65,"h":31.67,"l":31.6201,"n":419,"o":31.66,"t":"2026-10-07T15:45:00Z","v":26726,"vw":31.65059},{"c":31.67,"h":31.68,"l":31.63,"n":353,"o":31.65,"t":"2026-10-07T16:00:00Z","v":19345,"vw":31.657497},{"c":31.685,"h":31.685,"l":31.665,"n":252,"o":31.67,"t":"2026-10-07T16:15:00Z","v":15079,"vw":31.676459},{"c":31.66,"h":31.69,"l":31.6545,"n":506,"o":31.685,"t":"2026-10-07T16:30:00Z","v":30315,"vw":31.672742},{"c":31.655,"h":31.68,"l":31.635,"n":310,"o":31.665,"t":"2026-10-07T16:45:00Z","v":17408,"vw":31.657},{"c":31.7,"h":31.71,"l":31.655,"n":441,"o":31.655,"t":"2026-10-07T17:00:00Z","v":27819,"vw":31.680141},{"c":31.685,"h":31.7,"l":31.66,"n":468,"o":31.695,"t":"2026-10-07T17:15:00Z","v":49072,"vw":31.67287},{"c":31.69,"h":31.7,"l":31.68,"n":285,"o":31.68,"t":"2026-10-07T17:30:00Z","v":14408,"vw":31.690516},{"c":31.66,"h":31.6989,"l":31.655,"n":255,"o":31.69,"t":"2026-10-07T17:45:00Z","v":14343,"vw":31.676559},{"c":31.655,"h":31.69,"l":31.651,"n":308,"o":31.66,"t":"2026-10-07T18:00:00Z","v":19350,"vw":31.667239},{"c":31.66,"h":31.66,"l":31.64,"n":362,"o":31.655,"t":"2026-10-07T18:15:00Z","v":17337,"vw":31.65044},{"c":31.655,"h":31.66,"l":31.635,"n":295,"o":31.65,"t":"2026-10-07T18:30:00Z","v":17861,"vw":31.652857},{"c":31.66,"h":31.69,"l":31.655,"n":457,"o":31.655,"t":"2026-10-07T18:45:00Z","v":23760,"vw":31.669591},{"c":31.645,"h":31.665,"l":31.635,"n":344,"o":31.665,"t":"2026-10-07T19:00:00Z","v":18401,"vw":31.651872},{"c":31.635,"h":31.65,"l":31.62,"n":550,"o":31.64,"t":"2026-10-07T19:15:00Z","v":34067,"vw":31.634588},{"c":31.655,"h":31.665,"l":31.64,"n":639,"o":31.64,"t":"2026-10-07T19:30:00Z","v":28689,"vw":31.652332},{"c":31.66,"h":31.68,"l":31.63,"n":1697,"o":31.655,"t":"2026-10-07T19:45:00Z","v":132647,"vw":31.652958},{"c":31.67,"h":31.67,"l":31.67,"n":16,"o":31.67,"t":"2026-10-07T20:00:00Z","v":50192,"vw":31.67},{"c":31.67,"h":31.67,"l":31.67,"n":2,"o":31.67,"t":"2026-10-07T20:30:00Z","v":533,"vw":31.67},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-07T23:30:00Z","v":100,"vw":31.57},{"c":32.35,"h":32.35,"l":32.26,"n":9,"o":32.26,"t":"2026-10-08T08:00:00Z","v":321,"vw":32.32},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-08T10:00:00Z","v":103,"vw":32.22},{"c":32.23,"h":32.24,"l":32.23,"n":4,"o":32.24,"t":"2026-10-08T11:00:00Z","v":301,"vw":32.236667},{"c":32.27,"h":32.28,"l":32.27,"n":7,"o":32.28,"t":"2026-10-08T12:00:00Z","v":642,"vw":32.278045},{"c":32.395,"h":32.49,"l":32.18,"n":997,"o":32.18,"t":"2026-10-08T13:30:00Z","v":74835,"vw":32.314013},{"c":32.31,"h":32.4,"l":32.255,"n":820,"o":32.39,"t":"2026-10-08T13:45:00Z","v":58902,"vw":32.308996},{"c":32.26,"h":32.33,"l":32.23,"n":760,"o":32.31,"t":"2026-10-08T14:00:00Z","v":51958,"vw":32.278761},{"c":32.26,"h":32.275,"l":32.24,"n":634,"o":32.25,"t":"2026-10-08T14:15:00Z","v":32223,"vw":32.255498},{"c":32.26,"h":32.285,"l":32.255,"n":464,"o":32.255,"t":"2026-10-08T14:30:00Z","v":21596,"vw":32.268988},{"c":32.195,"h":32.265,"l":32.185,"n":744,"o":32.265,"t":"2026-10-08T14:45:00Z","v":44932,"vw":32.213975},{"c":32.185,"h":32.23,"l":32.17,"n":484,"o":32.19,"t":"2026-10-08T15:00:00Z","v":26006,"vw":32.197598},{"c":32.135,"h":32.195,"l":32.11,"n":617,"o":32.185,"t":"2026-10-08T15:15:00Z","v":34523,"vw":32.145891},{"c":32.145,"h":32.15,"l":32.11,"n":372,"o":32.135,"t":"2026-10-08T15:30:00Z","v":18273,"vw":32.126872},{"c":32.185,"h":32.1889,"l":32.15,"n":422,"o":32.15,"t":"2026-10-08T15:45:00Z","v":18337,"vw":32.171442},{"c":32.225,"h":32.225,"l":32.165,"n":632,"o":32.185,"t":"2026-10-08T16:00:00Z","v":22765,"vw":32.194876},{"c":32.225,"h":32.31,"l":32.19,"n":1149,"o":32.225,"t":"2026-10-08T16:15:00Z","v":96294,"vw":32.275447},{"c":32.245,"h":32.255,"l":32.2,"n":511,"o":32.23,"t":"2026-10-08T16:30:00Z","v":24150,"vw":32.229044},{"c":32.335,"h":32.345,"l":32.235,"n":848,"o":32.245,"t":"2026-10-08T16:45:00Z","v":86758,"vw":32.293816},{"c":32.39,"h":32.39,"l":32.295,"n":539,"o":32.33,"t":"2026-10-08T17:00:00Z","v":34429,"vw":32.329849},{"c":32.415,"h":32.425,"l":32.38,"n":486,"o":32.38,"t":"2026-10-08T17:15:00Z","v":26298,"vw":32.395765},{"c":32.525,"h":32.525,"l":32.42,"n":545,"o":32.42,"t":"2026-10-08T17:30:00Z","v":46154,"vw":32.479392},{"c":32.49,"h":32.525,"l":32.45,"n":411,"o":32.525,"t":"2026-10-08T17:45:00Z","v":19219,"vw":32.482675},{"c":32.505,"h":32.515,"l":32.48,"n":462,"o":32.49,"t":"2026-10-08T18:00:00Z","v":26367,"vw":32.502155},{"c":32.435,"h":32.505,"l":32.4302,"n":418,"o":32.505,"t":"2026-10-08T18:15:00Z","v":25695,"vw":32.452479},{"c":32.46,"h":32.48,"l":32.43,"n":611,"o":32.435,"t":"2026-10-08T18:30:00Z","v":32364,"vw":32.455679},{"c":32.4599,"h":32.476,"l":32.435,"n":477,"o":32.45,"t":"2026-10-08T18:45:00Z","v":35117,"vw":32.455346},{"c":32.52,"h":32.525,"l":32.455,"n":553,"o":32.455,"t":"2026-10-08T19:00:00Z","v":55027,"vw":32.506258},{"c":32.485,"h":32.515,"l":32.47,"n":703,"o":32.515,"t":"2026-10-08T19:15:00Z","v":42022,"vw":32.486811},{"c":32.51,"h":32.535,"l":32.485,"n":837,"o":32.49,"t":"2026-10-08T19:30:00Z","v":44506,"vw":32.509192},{"c":32.49,"h":32.55,"l":32.48,"n":2167,"o":32.505,"t":"2026-10-08T19:45:00Z","v":171957,"vw":32.512996},{"c":32.5,"h":32.5,"l":32.48,"n":18,"o":32.5,"t":"2026-10-08T20:00:00Z","v":71664,"vw":32.480144},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-08T20:30:00Z","v":1483,"vw":32.48},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-09T11:00:00Z","v":270,"vw":32.6},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-09T11:30:00Z","v":100,"vw":32.64},{"c":32.805,"h":32.82,"l":32.6,"n":625,"o":32.6,"t":"2026-10-09T13:30:00Z","v":54284,"vw":32.696497},{"c":32.82,"h":32.85,"l":32.79,"n":454,"o":32.805,"t":"2026-10-09T13:45:00Z","v":16116,"vw":32.822338},{"c":32.79,"h":32.845,"l":32.77,"n":359,"o":32.845,"t":"2026-10-09T14:00:00Z","v":17705,"vw":32.790035},{"c":32.8,"h":32.85,"l":32.79,"n":424,"o":32.79,"t":"2026-10-09T14:15:00Z","v":19899,"vw":32.819208},{"c":32.81,"h":32.815,"l":32.75,"n":336,"o":32.81,"t":"2026-10-09T14:30:00Z","v":15136,"vw":32.781363},{"c":32.765,"h":32.83,"l":32.75,"n":515,"o":32.82,"t":"2026-10-09T14:45:00Z","v":39154,"vw":32.772703},{"c":32.855,"h":32.855,"l":32.75,"n":626,"o":32.765,"t":"2026-10-09T15:00:00Z","v":29222,"vw":32.786289},{"c":32.76,"h":32.89,"l":32.75,"n":700,"o":32.855,"t":"2026-10-09T15:15:00Z","v":65301,"vw":32.85411},{"c":32.76,"h":32.78,"l":32.74,"n":309,"o":32.75,"t":"2026-10-09T15:30:00Z","v":14944,"vw":32.759349},{"c":32.775,"h":32.79,"l":32.755,"n":354,"o":32.76,"t":"2026-10-09T15:45:00Z","v":14746,"vw":32.769019},{"c":32.78,"h":32.79,"l":32.765,"n":330,"o":32.775,"t":"2026-10-09T16:00:00Z","v":15634,"vw":32.779271},{"c":32.755,"h":32.795,"l":32.745,"n":265,"o":32.79,"t":"2026-10-09T16:15:00Z","v":8958,"vw":32.771456},{"c":32.765,"h":32.77,"l":32.7499,"n":270,"o":32.7499,"t":"2026-10-09T16:30:00Z","v":10463,"vw":32.761503},{"c":32.725,"h":32.77,"l":32.7213,"n":423,"o":32.765,"t":"2026-10-09T16:45:00Z","v":15525,"vw":32.751626},{"c":32.75,"h":32.76,"l":32.73,"n":347,"o":32.73,"t":"2026-10-09T17:00:00Z","v":17300,"vw":32.750224},{"c":32.745,"h":32.76,"l":32.74,"n":197,"o":32.745,"t":"2026-10-09T17:15:00Z","v":8811,"vw":32.751135},{"c":32.75,"h":32.76,"l":32.735,"n":355,"o":32.7448,"t":"2026-10-09T17:30:00Z","v":13726,"vw":32.750237},{"c":32.76,"h":32.76,"l":32.75,"n":295,"o":32.76,"t":"2026-10-09T17:45:00Z","v":6808,"vw":32.757524},{"c":32.7401,"h":32.785,"l":32.7401,"n":420,"o":32.765,"t":"2026-10-09T18:00:00Z","v":33663,"vw":32.770035},{"c":32.755,"h":32.77,"l":32.7423,"n":344,"o":32.75,"t":"2026-10-09T18:15:00Z","v":16131,"vw":32.756962},{"c":32.74,"h":32.765,"l":32.74,"n":404,"o":32.75,"t":"2026-10-09T18:30:00Z","v":21052,"vw":32.753459},{"c":32.755,"h":32.77,"l":32.735,"n":426,"o":32.735,"t":"2026-10-09T18:45:00Z","v":16759,"vw":32.750585},{"c":32.755,"h":32.775,"l":32.755,"n":364,"o":32.759,"t":"2026-10-09T19:00:00Z","v":12580,"vw":32.762978},{"c":32.735,"h":32.77,"l":32.735,"n":677,"o":32.75,"t":"2026-10-09T19:15:00Z","v":30648,"vw":32.753049},{"c":32.735,"h":32.75,"l":32.73,"n":529,"o":32.735,"t":"2026-10-09T19:30:00Z","v":16992,"vw":32.739705},{"c":32.715,"h":32.745,"l":32.69,"n":1698,"o":32.74,"t":"2026-10-09T19:45:00Z","v":120273,"vw":32.721612},{"c":32.68,"h":32.7,"l":32.68,"n":20,"o":32.7,"t":"2026-10-09T20:00:00Z","v":126733,"vw":32.699973},{"c":31.9643,"h":31.9643,"l":31.9643,"n":1,"o":31.9643,"t":"2026-10-09T21:00:00Z","v":100,"vw":31.9643},{"c":32.74,"h":32.74,"l":32.7,"n":9,"o":32.7,"t":"2026-10-09T22:30:00Z","v":705,"vw":32.724314},{"c":32.9,"h":32.9,"l":32.76,"n":53,"o":32.87,"t":"2026-10-09T23:00:00Z","v":1856,"vw":32.875836},{"c":32.78,"h":32.78,"l":32.7,"n":7,"o":32.7,"t":"2026-10-12T12:00:00Z","v":485,"vw":32.734047},{"c":32.68,"h":32.7908,"l":32.68,"n":782,"o":32.73,"t":"2026-10-12T13:30:00Z","v":30829,"vw":32.734968},{"c":32.7,"h":32.7,"l":32.6475,"n":214,"o":32.69,"t":"2026-10-12T13:45:00Z","v":6259,"vw":32.678827},{"c":32.71,"h":32.75,"l":32.705,"n":329,"o":32.705,"t":"2026-10-12T14:00:00Z","v":10829,"vw":32.720055},{"c":32.73,"h":32.74,"l":32.705,"n":333,"o":32.7158,"t":"2026-10-12T14:15:00Z","v":10930,"vw":32.726414},{"c":32.71,"h":32.7451,"l":32.68,"n":322,"o":32.7,"t":"2026-10-12T14:30:00Z","v":10388,"vw":32.714423},{"c":32.69,"h":32.74,"l":32.69,"n":216,"o":32.72,"t":"2026-10-12T14:45:00Z","v":4485,"vw":32.711808},{"c":32.73,"h":32.75,"l":32.69,"n":402,"o":32.69,"t":"2026-10-12T15:00:00Z","v":17021,"vw":32.715533},{"c":32.75,"h":32.755,"l":32.73,"n":451,"o":32.73,"t":"2026-10-12T15:15:00Z","v":20758,"vw":32.744401},{"c":32.795,"h":32.805,"l":32.76,"n":315,"o":32.77,"t":"2026-10-12T15:30:00Z","v":17282,"vw":32.773696},{"c":32.78,"h":32.795,"l":32.75,"n":313,"o":32.78,"t":"2026-10-12T15:45:00Z","v":16088,"vw":32.765799},{"c":32.75,"h":32.79,"l":32.75,"n":306,"o":32.78,"t":"2026-10-12T16:00:00Z","v":16174,"vw":32.774903},{"c":32.73,"h":32.755,"l":32.72,"n":183,"o":32.745,"t":"2026-10-12T16:15:00Z","v":7427,"vw":32.738439},{"c":32.74,"h":32.75,"l":32.73,"n":176,"o":32.74,"t":"2026-10-12T16:30:00Z","v":8119,"vw":32.74331},{"c":32.76,"h":32.7642,"l":32.74,"n":283,"o":32.74,"t":"2026-10-12T16:45:00Z","v":13951,"vw":32.752718},{"c":32.79,"h":32.79,"l":32.74,"n":236,"o":32.75,"t":"2026-10-12T17:00:00Z","v":10564,"vw":32.769411},{"c":32.79,"h":32.7977,"l":32.77,"n":171,"o":32.7962,"t":"2026-10-12T17:15:00Z","v":5993,"vw":32.789417},{"c":32.79,"h":32.811,"l":32.78,"n":218,"o":32.8,"t":"2026-10-12T17:30:00Z","v":9261,"vw":32.792914},{"c":32.78,"h":32.81,"l":32.775,"n":282,"o":32.7911,"t":"2026-10-12T17:45:00Z","v":13393,"vw":32.79151},{"c":32.771,"h":32.785,"l":32.76,"n":177,"o":32.785,"t":"2026-10-12T18:00:00Z","v":6369,"vw":32.772041},{"c":32.73,"h":32.77,"l":32.73,"n":239,"o":32.77,"t":"2026-10-12T18:15:00Z","v":10364,"vw":32.75661},{"c":32.745,"h":32.75,"l":32.73,"n":314,"o":32.73,"t":"2026-10-12T18:30:00Z","v":14145,"vw":32.739714},{"c":32.74,"h":32.7458,"l":32.73,"n":327,"o":32.745,"t":"2026-10-12T18:45:00Z","v":14139,"vw":32.740058},{"c":32.72,"h":32.7488,"l":32.72,"n":348,"o":32.74,"t":"2026-10-12T19:00:00Z","v":13624,"vw":32.736932},{"c":32.695,"h":32.715,"l":32.695,"n":246,"o":32.715,"t":"2026-10-12T19:15:00Z","v":13300,"vw":32.706628},{"c":32.7,"h":32.72,"l":32.692,"n":637,"o":32.695,"t":"2026-10-12T19:30:00Z","v":33364,"vw":32.70263},{"c":32.65,"h":32.725,"l":32.65,"n":1536,"o":32.705,"t":"2026-10-12T19:45:00Z","v":135238,"vw":32.694136},{"c":32.66,"h":32.66,"l":32.66,"n":17,"o":32.66,"t":"2026-10-12T20:00:00Z","v":47503,"vw":32.66},{"c":32.6492,"h":32.6492,"l":32.6492,"n":1,"o":32.6492,"t":"2026-10-12T23:15:00Z","v":100,"vw":32.6492},{"c":33.2,"h":33.21,"l":33.16,"n":19,"o":33.16,"t":"2026-10-13T08:00:00Z","v":1833,"vw":33.18996},{"c":33.01,"h":33.01,"l":32.75,"n":56,"o":32.91,"t":"2026-10-13T10:45:00Z","v":4597,"vw":32.841336},{"c":32.97,"h":32.98,"l":32.9,"n":27,"o":32.9,"t":"2026-10-13T11:00:00Z","v":2220,"vw":32.955692},{"c":32.98,"h":32.98,"l":32.93,"n":14,"o":32.96,"t":"2026-10-13T11:30:00Z","v":1950,"vw":32.957778},{"c":32.95,"h":32.98,"l":32.95,"n":4,"o":32.98,"t":"2026-10-13T13:00:00Z","v":463,"vw":32.962818},{"c":33.05,"h":33.15,"l":32.98,"n":39,"o":32.98,"t":"2026-10-13T13:15:00Z","v":5973,"vw":33.037611},{"c":33.35,"h":33.39,"l":33.13,"n":1207,"o":33.13,"t":"2026-10-13T13:30:00Z","v":120312,"vw":33.297368},{"c":33.16,"h":33.35,"l":33.16,"n":424,"o":33.35,"t":"2026-10-13T13:45:00Z","v":17070,"vw":33.223183},{"c":33.17,"h":33.18,"l":33.125,"n":405,"o":33.16,"t":"2026-10-13T14:00:00Z","v":19625,"vw":33.150063},{"c":33.235,"h":33.255,"l":33.19,"n":427,"o":33.19,"t":"2026-10-13T14:15:00Z","v":16518,"vw":33.224036},{"c":33.265,"h":33.295,"l":33.23,"n":566,"o":33.245,"t":"2026-10-13T14:30:00Z","v":20495,"vw":33.264008},{"c":33.265,"h":33.33,"l":33.26,"n":944,"o":33.27,"t":"2026-10-13T14:45:00Z","v":61590,"vw":33.305169},{"c":33.3,"h":33.32,"l":33.245,"n":439,"o":33.265,"t":"2026-10-13T15:00:00Z","v":14340,"vw":33.281704},{"c":33.34,"h":33.34,"l":33.29,"n":527,"o":33.295,"t":"2026-10-13T15:15:00Z","v":27624,"vw":33.309163},{"c":33.355,"h":33.37,"l":33.32,"n":553,"o":33.34,"t":"2026-10-13T15:30:00Z","v":31028,"vw":33.350458},{"c":33.32,"h":33.35,"l":33.31,"n":312,"o":33.35,"t":"2026-10-13T15:45:00Z","v":8425,"vw":33.334853},{"c":33.325,"h":33.325,"l":33.2814,"n":359,"o":33.32,"t":"2026-10-13T16:00:00Z","v":13316,"vw":33.309153},{"c":33.31,"h":33.345,"l":33.31,"n":353,"o":33.33,"t":"2026-10-13T16:15:00Z","v":14442,"vw":33.330467},{"c":33.34,"h":33.34,"l":33.31,"n":277,"o":33.32,"t":"2026-10-13T16:30:00Z","v":8285,"vw":33.322604},{"c":33.34,"h":33.36,"l":33.3341,"n":363,"o":33.34,"t":"2026-10-13T16:45:00Z","v":19466,"vw":33.348054},{"c":33.34,"h":33.345,"l":33.32,"n":297,"o":33.34,"t":"2026-10-13T17:00:00Z","v":9874,"vw":33.331555},{"c":33.34,"h":33.3511,"l":33.34,"n":182,"o":33.34,"t":"2026-10-13T17:15:00Z","v":6211,"vw":33.344046},{"c":33.31,"h":33.35,"l":33.305,"n":339,"o":33.3452,"t":"2026-10-13T17:30:00Z","v":15879,"vw":33.324934},{"c":33.305,"h":33.32,"l":33.295,"n":239,"o":33.315,"t":"2026-10-13T17:45:00Z","v":10055,"vw":33.305336},{"c":33.38,"h":33.38,"l":33.305,"n":325,"o":33.305,"t":"2026-10-13T18:00:00Z","v":20204,"vw":33.351402},{"c":33.345,"h":33.385,"l":33.33,"n":317,"o":33.37,"t":"2026-10-13T18:15:00Z","v":16315,"vw":33.365446},{"c":33.38,"h":33.385,"l":33.35,"n":337,"o":33.35,"t":"2026-10-13T18:30:00Z","v":10792,"vw":33.365484},{"c":33.395,"h":33.4,"l":33.375,"n":267,"o":33.38,"t":"2026-10-13T18:45:00Z","v":10637,"vw":33.384502},{"c":33.385,"h":33.41,"l":33.38,"n":435,"o":33.4,"t":"2026-10-13T19:00:00Z","v":18510,"vw":33.400742},{"c":33.36,"h":33.39,"l":33.345,"n":430,"o":33.3899,"t":"2026-10-13T19:15:00Z","v":16521,"vw":33.36166},{"c":33.385,"h":33.395,"l":33.36,"n":779,"o":33.365,"t":"2026-10-13T19:30:00Z","v":30510,"vw":33.379262},{"c":33.33,"h":33.38,"l":33.32,"n":2108,"o":33.38,"t":"2026-10-13T19:45:00Z","v":145153,"vw":33.344164},{"c":33.33,"h":33.33,"l":33.33,"n":20,"o":33.33,"t":"2026-10-13T20:00:00Z","v":91595,"vw":33.33},{"c":33.32,"h":33.65,"l":33.32,"n":8,"o":33.65,"t":"2026-10-14T08:00:00Z","v":450,"vw":33.54},{"c":33.52,"h":33.52,"l":33.51,"n":9,"o":33.51,"t":"2026-10-14T10:00:00Z","v":3082,"vw":33.518534},{"c":33.5546,"h":33.5546,"l":33.5546,"n":2,"o":33.5546,"t":"2026-10-14T12:45:00Z","v":103,"vw":33.5546},{"c":33.4762,"h":33.535,"l":33.4079,"n":755,"o":33.44,"t":"2026-10-14T13:30:00Z","v":52841,"vw":33.471757},{"c":33.36,"h":33.465,"l":33.36,"n":493,"o":33.465,"t":"2026-10-14T13:45:00Z","v":23744,"vw":33.425912},{"c":33.31,"h":33.3599,"l":33.3,"n":477,"o":33.355,"t":"2026-10-14T14:00:00Z","v":27061,"vw":33.327402},{"c":33.385,"h":33.385,"l":33.299,"n":423,"o":33.32,"t":"2026-10-14T14:15:00Z","v":23113,"vw":33.330963},{"c":33.42,"h":33.44,"l":33.37,"n":442,"o":33.385,"t":"2026-10-14T14:30:00Z","v":18374,"vw":33.399208},{"c":33.37,"h":33.425,"l":33.365,"n":316,"o":33.41,"t":"2026-10-14T14:45:00Z","v":12540,"vw":33.377948},{"c":33.36,"h":33.375,"l":33.32,"n":427,"o":33.375,"t":"2026-10-14T15:00:00Z","v":20076,"vw":33.354656},{"c":33.4,"h":33.41,"l":33.36,"n":290,"o":33.36,"t":"2026-10-14T15:15:00Z","v":11282,"vw":33.388174},{"c":33.38,"h":33.42,"l":33.37,"n":374,"o":33.4,"t":"2026-10-14T15:30:00Z","v":18237,"vw":33.396588},{"c":33.36,"h":33.405,"l":33.355,"n":303,"o":33.38,"t":"2026-10-14T15:45:00Z","v":9112,"vw":33.381844},{"c":33.345,"h":33.37,"l":33.3402,"n":305,"o":33.36,"t":"2026-10-14T16:00:00Z","v":12210,"vw":33.354473},{"c":33.39,"h":33.39,"l":33.335,"n":329,"o":33.345,"t":"2026-10-14T16:15:00Z","v":14053,"vw":33.359746},{"c":33.38,"h":33.4,"l":33.38,"n":342,"o":33.39,"t":"2026-10-14T16:30:00Z","v":12031,"vw":33.389374},{"c":33.39,"h":33.395,"l":33.38,"n":342,"o":33.395,"t":"2026-10-14T16:45:00Z","v":14744,"vw":33.385416},{"c":33.375,"h":33.395,"l":33.375,"n":338,"o":33.395,"t":"2026-10-14T17:00:00Z","v":9811,"vw":33.384783},{"c":33.38,"h":33.3878,"l":33.37,"n":434,"o":33.37,"t":"2026-10-14T17:15:00Z","v":27976,"vw":33.376784},{"c":33.36,"h":33.38,"l":33.355,"n":322,"o":33.375,"t":"2026-10-14T17:30:00Z","v":12507,"vw":33.368749},{"c":33.33,"h":33.36,"l":33.315,"n":346,"o":33.36,"t":"2026-10-14T17:45:00Z","v":14368,"vw":33.330603},{"c":33.385,"h":33.385,"l":33.315,"n":439,"o":33.335,"t":"2026-10-14T18:00:00Z","v":23542,"vw":33.33731},{"c":33.39,"h":33.39,"l":33.365,"n":318,"o":33.37,"t":"2026-10-14T18:15:00Z","v":12542,"vw":33.379617},{"c":33.38,"h":33.405,"l":33.37,"n":254,"o":33.3869,"t":"2026-10-14T18:30:00Z","v":12101,"vw":33.384256},{"c":33.4,"h":33.415,"l":33.38,"n":302,"o":33.38,"t":"2026-10-14T18:45:00Z","v":16380,"vw":33.402837},{"c":33.4199,"h":33.43,"l":33.39,"n":545,"o":33.405,"t":"2026-10-14T19:00:00Z","v":20777,"vw":33.41087},{"c":33.41,"h":33.44,"l":33.405,"n":542,"o":33.415,"t":"2026-10-14T19:15:00Z","v":25527,"vw":33.423806},{"c":33.38,"h":33.425,"l":33.361,"n":1067,"o":33.41,"t":"2026-10-14T19:30:00Z","v":55660,"vw":33.393037},{"c":33.45,"h":33.465,"l":33.375,"n":1543,"o":33.375,"t":"2026-10-14T19:45:00Z","v":111808,"vw":33.423342},{"c":33.45,"h":33.45,"l":33.45,"n":22,"o":33.45,"t":"2026-10-14T20:00:00Z","v":75851,"vw":33.45},{"c":33.2842,"h":33.2842,"l":33.2842,"n":1,"o":33.2842,"t":"2026-10-14T20:45:00Z","v":1870,"vw":33.2842},{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-10-14T21:30:00Z","v":445,"vw":33.56},{"c":33.26,"h":33.34,"l":33.26,"n":9,"o":33.28,"t":"2026-10-14T21:45:00Z","v":695,"vw":33.286217},{"c":33.67,"h":33.72,"l":33.46,"n":11,"o":33.46,"t":"2026-10-15T08:00:00Z","v":703,"vw":33.646},{"c":33.7,"h":33.7,"l":33.63,"n":6,"o":33.63,"t":"2026-10-15T11:00:00Z","v":1796,"vw":33.673438},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-15T11:30:00Z","v":1000,"vw":33.62},{"c":33.7345,"h":33.7345,"l":33.63,"n":4,"o":33.63,"t":"2026-10-15T13:00:00Z","v":600,"vw":33.653422},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-15T13:15:00Z","v":100,"vw":33.64},{"c":33.81,"h":33.99,"l":33.745,"n":949,"o":33.8,"t":"2026-10-15T13:30:00Z","v":56400,"vw":33.873061},{"c":33.925,"h":33.95,"l":33.82,"n":461,"o":33.82,"t":"2026-10-15T13:45:00Z","v":28542,"vw":33.900177},{"c":34.03,"h":34.07,"l":33.91,"n":803,"o":33.94,"t":"2026-10-15T14:00:00Z","v":81925,"vw":34.00238},{"c":34.05,"h":34.09,"l":34.03,"n":547,"o":34.035,"t":"2026-10-15T14:15:00Z","v":34214,"vw":34.056},{"c":34.04,"h":34.115,"l":34.0349,"n":450,"o":34.07,"t":"2026-10-15T14:30:00Z","v":18789,"vw":34.075567},{"c":34.11,"h":34.11,"l":34.02,"n":445,"o":34.04,"t":"2026-10-15T14:45:00Z","v":25038,"vw":34.082463},{"c":34.16,"h":34.17,"l":34.115,"n":462,"o":34.115,"t":"2026-10-15T15:00:00Z","v":26700,"vw":34.146805},{"c":34.11,"h":34.18,"l":34.1,"n":496,"o":34.17,"t":"2026-10-15T15:15:00Z","v":21096,"vw":34.151065},{"c":34.11,"h":34.12,"l":34.095,"n":280,"o":34.11,"t":"2026-10-15T15:30:00Z","v":13084,"vw":34.108113},{"c":34.08,"h":34.1,"l":34.06,"n":364,"o":34.1,"t":"2026-10-15T15:45:00Z","v":16918,"vw":34.078996},{"c":33.99,"h":34.07,"l":33.99,"n":369,"o":34.07,"t":"2026-10-15T16:00:00Z","v":13655,"vw":34.032435},{"c":34.025,"h":34.03,"l":33.99,"n":274,"o":33.99,"t":"2026-10-15T16:15:00Z","v":10835,"vw":34.018421},{"c":34.02,"h":34.04,"l":34.01,"n":352,"o":34.025,"t":"2026-10-15T16:30:00Z","v":17484,"vw":34.024993},{"c":33.975,"h":34.03,"l":33.96,"n":410,"o":34.025,"t":"2026-10-15T16:45:00Z","v":24281,"vw":33.995589},{"c":33.9902,"h":34.01,"l":33.98,"n":277,"o":33.98,"t":"2026-10-15T17:00:00Z","v":9283,"vw":33.996422},{"c":34.01,"h":34.02,"l":34,"n":310,"o":34,"t":"2026-10-15T17:15:00Z","v":9794,"vw":34.008965},{"c":34.0375,"h":34.04,"l":34.01,"n":328,"o":34.01,"t":"2026-10-15T17:30:00Z","v":10626,"vw":34.021005},{"c":34.05,"h":34.05,"l":34.03,"n":318,"o":34.035,"t":"2026-10-15T17:45:00Z","v":9769,"vw":34.03702},{"c":34.045,"h":34.065,"l":34.0421,"n":319,"o":34.05,"t":"2026-10-15T18:00:00Z","v":12586,"vw":34.050294},{"c":34.065,"h":34.09,"l":34.04,"n":663,"o":34.05,"t":"2026-10-15T18:15:00Z","v":48875,"vw":34.062521},{"c":34.085,"h":34.09,"l":34.065,"n":431,"o":34.065,"t":"2026-10-15T18:30:00Z","v":24874,"vw":34.074627},{"c":34.065,"h":34.095,"l":34.065,"n":504,"o":34.085,"t":"2026-10-15T18:45:00Z","v":25358,"vw":34.081615},{"c":34.08,"h":34.105,"l":34.07,"n":550,"o":34.07,"t":"2026-10-15T19:00:00Z","v":23749,"vw":34.087899},{"c":34.04,"h":34.085,"l":34.04,"n":508,"o":34.08,"t":"2026-10-15T19:15:00Z","v":18135,"vw":34.050959},{"c":34.05,"h":34.06,"l":34.03,"n":837,"o":34.03,"t":"2026-10-15T19:30:00Z","v":31705,"vw":34.043811},{"c":34.06,"h":34.07,"l":34.0125,"n":2083,"o":34.05,"t":"2026-10-15T19:45:00Z","v":125355,"vw":34.04639},{"c":34.06,"h":34.06,"l":34.06,"n":20,"o":34.06,"t":"2026-10-15T20:00:00Z","v":57517,"vw":34.06},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-15T20:30:00Z","v":342,"vw":34.06},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-15T20:45:00Z","v":100,"vw":34.06},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T21:30:00Z","v":200,"vw":34},{"c":34.0032,"h":34.0032,"l":34.0032,"n":1,"o":34.0032,"t":"2026-10-15T21:45:00Z","v":200,"vw":34.0032},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-15T23:45:00Z","v":153,"vw":34},{"c":34.16,"h":34.24,"l":34.12,"n":9,"o":34.24,"t":"2026-10-16T08:00:00Z","v":847,"vw":34.170556},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-16T10:00:00Z","v":145,"vw":34.22},{"c":34.26,"h":34.26,"l":34.26,"n":44,"o":34.26,"t":"2026-10-16T11:15:00Z","v":270,"vw":34.26},{"c":34.27,"h":34.27,"l":34.27,"n":5,"o":34.27,"t":"2026-10-16T11:30:00Z","v":362,"vw":34.27},{"c":34.26,"h":34.26,"l":33.9,"n":5,"o":33.9,"t":"2026-10-16T11:45:00Z","v":600,"vw":34.068511},{"c":34.24,"h":34.24,"l":34.23,"n":4,"o":34.23,"t":"2026-10-16T12:30:00Z","v":377,"vw":34.236489},{"c":34.42,"h":34.44,"l":34.16,"n":738,"o":34.22,"t":"2026-10-16T13:30:00Z","v":34791,"vw":34.282988},{"c":34.41,"h":34.45,"l":34.37,"n":409,"o":34.4036,"t":"2026-10-16T13:45:00Z","v":16369,"vw":34.418808},{"c":34.3,"h":34.415,"l":34.3,"n":576,"o":34.4,"t":"2026-10-16T14:00:00Z","v":24099,"vw":34.346804},{"c":34.37,"h":34.375,"l":34.29,"n":596,"o":34.31,"t":"2026-10-16T14:15:00Z","v":23254,"vw":34.338729},{"c":34.32,"h":34.385,"l":34.31,"n":434,"o":34.37,"t":"2026-10-16T14:30:00Z","v":17659,"vw":34.358169},{"c":34.495,"h":34.495,"l":34.325,"n":549,"o":34.325,"t":"2026-10-16T14:45:00Z","v":35327,"vw":34.419169},{"c":34.55,"h":34.56,"l":34.48,"n":1164,"o":34.495,"t":"2026-10-16T15:00:00Z","v":67573,"vw":34.511219},{"c":34.485,"h":34.56,"l":34.485,"n":581,"o":34.55,"t":"2026-10-16T15:15:00Z","v":34747,"vw":34.511896},{"c":34.395,"h":34.5,"l":34.395,"n":411,"o":34.48,"t":"2026-10-16T15:30:00Z","v":17381,"vw":34.472289},{"c":34.34,"h":34.415,"l":34.33,"n":319,"o":34.395,"t":"2026-10-16T15:45:00Z","v":15102,"vw":34.369424},{"c":34.395,"h":34.395,"l":34.28,"n":511,"o":34.33,"t":"2026-10-16T16:00:00Z","v":28413,"vw":34.338036},{"c":34.37,"h":34.405,"l":34.36,"n":432,"o":34.4,"t":"2026-10-16T16:15:00Z","v":18943,"vw":34.379118},{"c":34.31,"h":34.36,"l":34.29,"n":452,"o":34.36,"t":"2026-10-16T16:30:00Z","v":23488,"vw":34.325347},{"c":34.305,"h":34.325,"l":34.275,"n":553,"o":34.31,"t":"2026-10-16T16:45:00Z","v":19249,"vw":34.3004},{"c":34.255,"h":34.305,"l":34.225,"n":575,"o":34.305,"t":"2026-10-16T17:00:00Z","v":30135,"vw":34.256296},{"c":34.26,"h":34.265,"l":34.22,"n":553,"o":34.255,"t":"2026-10-16T17:15:00Z","v":25306,"vw":34.245185},{"c":34.325,"h":34.335,"l":34.245,"n":625,"o":34.265,"t":"2026-10-16T17:30:00Z","v":34374,"vw":34.287212},{"c":34.25,"h":34.325,"l":34.25,"n":422,"o":34.325,"t":"2026-10-16T17:45:00Z","v":15985,"vw":34.280587},{"c":34.185,"h":34.24,"l":34.18,"n":443,"o":34.24,"t":"2026-10-16T18:00:00Z","v":18143,"vw":34.212977},{"c":34.145,"h":34.195,"l":34.145,"n":563,"o":34.185,"t":"2026-10-16T18:15:00Z","v":31549,"vw":34.168303},{"c":34.185,"h":34.1874,"l":34.145,"n":573,"o":34.145,"t":"2026-10-16T18:30:00Z","v":31229,"vw":34.163437},{"c":34.14,"h":34.1874,"l":34.12,"n":552,"o":34.18,"t":"2026-10-16T18:45:00Z","v":26743,"vw":34.145598},{"c":34.16,"h":34.165,"l":34.11,"n":642,"o":34.14,"t":"2026-10-16T19:00:00Z","v":30313,"vw":34.140259},{"c":34.18,"h":34.215,"l":34.161,"n":712,"o":34.17,"t":"2026-10-16T19:15:00Z","v":38573,"vw":34.188416},{"c":34.18,"h":34.215,"l":34.175,"n":893,"o":34.19,"t":"2026-10-16T19:30:00Z","v":37801,"vw":34.196196},{"c":34.27,"h":34.27,"l":34.185,"n":2151,"o":34.185,"t":"2026-10-16T19:45:00Z","v":154205,"vw":34.233948},{"c":34.28,"h":34.28,"l":34.28,"n":12,"o":34.28,"t":"2026-10-16T20:00:00Z","v":65816,"vw":34.28},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-16T20:30:00Z","v":413,"vw":34.28},{"c":34.15,"h":34.25,"l":34.15,"n":11,"o":34.17,"t":"2026-10-19T08:00:00Z","v":1519,"vw":34.185424},{"c":33.94,"h":33.94,"l":33.73,"n":9,"o":33.85,"t":"2026-10-19T11:45:00Z","v":1209,"vw":33.785841},{"c":33.4659,"h":33.54,"l":33.4659,"n":2,"o":33.54,"t":"2026-10-19T12:00:00Z","v":1130,"vw":33.51377},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-19T13:00:00Z","v":209,"vw":33.89},{"c":34.11,"h":34.11,"l":34.11,"n":5,"o":34.11,"t":"2026-10-19T13:15:00Z","v":292,"vw":34.11},{"c":34.04,"h":34.08,"l":34.01,"n":612,"o":34.07,"t":"2026-10-19T13:30:00Z","v":32343,"vw":34.052829},{"c":34.08,"h":34.1,"l":34.03,"n":342,"o":34.04,"t":"2026-10-19T13:45:00Z","v":18541,"vw":34.073293},{"c":34.08,"h":34.09,"l":34.04,"n":491,"o":34.07,"t":"2026-10-19T14:00:00Z","v":25635,"vw":34.067544},{"c":34.09,"h":34.1599,"l":34.07,"n":328,"o":34.105,"t":"2026-10-19T14:15:00Z","v":14034,"vw":34.122343},{"c":34.04,"h":34.09,"l":34.04,"n":323,"o":34.09,"t":"2026-10-19T14:30:00Z","v":12146,"vw":34.062615},{"c":34.1,"h":34.1,"l":34.04,"n":362,"o":34.04,"t":"2026-10-19T14:45:00Z","v":13738,"vw":34.064651},{"c":34.13,"h":34.15,"l":34.1,"n":395,"o":34.1,"t":"2026-10-19T15:00:00Z","v":14337,"vw":34.122188},{"c":34.1899,"h":34.1899,"l":34.1361,"n":343,"o":34.1361,"t":"2026-10-19T15:15:00Z","v":11209,"vw":34.160051},{"c":34.154,"h":34.19,"l":34.15,"n":339,"o":34.19,"t":"2026-10-19T15:30:00Z","v":13862,"vw":34.178814},{"c":34.09,"h":34.1599,"l":34.09,"n":280,"o":34.135,"t":"2026-10-19T15:45:00Z","v":12135,"vw":34.121198},{"c":34.08,"h":34.085,"l":34.04,"n":317,"o":34.08,"t":"2026-10-19T16:00:00Z","v":14411,"vw":34.060194},{"c":34.11,"h":34.12,"l":34.09,"n":215,"o":34.09,"t":"2026-10-19T16:15:00Z","v":11150,"vw":34.10426},{"c":34.09,"h":34.11,"l":34.0802,"n":255,"o":34.105,"t":"2026-10-19T16:30:00Z","v":9185,"vw":34.097781},{"c":34.07,"h":34.09,"l":34.065,"n":370,"o":34.08,"t":"2026-10-19T16:45:00Z","v":18874,"vw":34.075476},{"c":34.03,"h":34.07,"l":34.03,"n":277,"o":34.07,"t":"2026-10-19T17:00:00Z","v":12819,"vw":34.048861},{"c":34.05,"h":34.055,"l":34.0341,"n":198,"o":34.05,"t":"2026-10-19T17:15:00Z","v":9708,"vw":34.045582},{"c":34.085,"h":34.1,"l":34.03,"n":334,"o":34.04,"t":"2026-10-19T17:30:00Z","v":15665,"vw":34.056605},{"c":34.075,"h":34.08,"l":34.051,"n":258,"o":34.08,"t":"2026-10-19T17:45:00Z","v":8697,"vw":34.069442},{"c":34.08,"h":34.09,"l":34.075,"n":376,"o":34.08,"t":"2026-10-19T18:00:00Z","v":17460,"vw":34.083249},{"c":34.07,"h":34.09,"l":34.0631,"n":277,"o":34.09,"t":"2026-10-19T18:15:00Z","v":11573,"vw":34.075237},{"c":34.0812,"h":34.09,"l":34.06,"n":338,"o":34.0694,"t":"2026-10-19T18:30:00Z","v":12282,"vw":34.072759},{"c":34.085,"h":34.1,"l":34.075,"n":390,"o":34.09,"t":"2026-10-19T18:45:00Z","v":15860,"vw":34.085495},{"c":34.08,"h":34.0899,"l":34.05,"n":483,"o":34.08,"t":"2026-10-19T19:00:00Z","v":21083,"vw":34.069971},{"c":34.095,"h":34.105,"l":34.075,"n":355,"o":34.075,"t":"2026-10-19T19:15:00Z","v":15080,"vw":34.087817},{"c":34.085,"h":34.095,"l":34.07,"n":618,"o":34.095,"t":"2026-10-19T19:30:00Z","v":27138,"vw":34.08251},{"c":34.05,"h":34.095,"l":34.025,"n":1488,"o":34.085,"t":"2026-10-19T19:45:00Z","v":94788,"vw":34.054139},{"c":34.06,"h":34.06,"l":34.06,"n":17,"o":34.06,"t":"2026-10-19T20:00:00Z","v":74397,"vw":34.06},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T21:15:00Z","v":170,"vw":34.02},{"c":34.07,"h":34.07,"l":34.06,"n":5,"o":34.06,"t":"2026-10-20T08:00:00Z","v":601,"vw":34.065},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-20T12:15:00Z","v":1001,"vw":34.12},{"c":34.23,"h":34.235,"l":34.02,"n":454,"o":34.09,"t":"2026-10-20T13:30:00Z","v":29322,"vw":34.110301},{"c":34.201,"h":34.3,"l":34.2,"n":225,"o":34.27,"t":"2026-10-20T13:45:00Z","v":13985,"vw":34.227276},{"c":34.2801,"h":34.3,"l":34.225,"n":249,"o":34.23,"t":"2026-10-20T14:00:00Z","v":8072,"vw":34.265852},{"c":34.349,"h":34.3699,"l":34.275,"n":393,"o":34.3,"t":"2026-10-20T14:15:00Z","v":14748,"vw":34.321709},{"c":34.39,"h":34.39,"l":34.34,"n":405,"o":34.355,"t":"2026-10-20T14:30:00Z","v":17706,"vw":34.366444},{"c":34.43,"h":34.44,"l":34.4,"n":466,"o":34.4,"t":"2026-10-20T14:45:00Z","v":13758,"vw":34.411875},{"c":34.33,"h":34.41,"l":34.32,"n":443,"o":34.41,"t":"2026-10-20T15:00:00Z","v":14934,"vw":34.375078},{"c":34.3,"h":34.375,"l":34.3,"n":395,"o":34.35,"t":"2026-10-20T15:15:00Z","v":16725,"vw":34.34172},{"c":34.31,"h":34.32,"l":34.265,"n":416,"o":34.3,"t":"2026-10-20T15:30:00Z","v":24828,"vw":34.281592},{"c":34.2751,"h":34.3,"l":34.27,"n":304,"o":34.3,"t":"2026-10-20T15:45:00Z","v":11369,"vw":34.288602},{"c":34.29,"h":34.29,"l":34.26,"n":379,"o":34.28,"t":"2026-10-20T16:00:00Z","v":13332,"vw":34.272112},{"c":34.27,"h":34.295,"l":34.2323,"n":495,"o":34.28,"t":"2026-10-20T16:15:00Z","v":20842,"vw":34.258076},{"c":34.2699,"h":34.285,"l":34.2601,"n":393,"o":34.265,"t":"2026-10-20T16:30:00Z","v":14428,"vw":34.271656},{"c":34.27,"h":34.29,"l":34.265,"n":383,"o":34.27,"t":"2026-10-20T16:45:00Z","v":14672,"vw":34.279065},{"c":34.265,"h":34.28,"l":34.245,"n":480,"o":34.28,"t":"2026-10-20T17:00:00Z","v":16668,"vw":34.261951},{"c":34.275,"h":34.28,"l":34.26,"n":288,"o":34.26,"t":"2026-10-20T17:15:00Z","v":12671,"vw":34.269873},{"c":34.3,"h":34.31,"l":34.27,"n":359,"o":34.28,"t":"2026-10-20T17:30:00Z","v":14739,"vw":34.294888},{"c":34.335,"h":34.34,"l":34.3,"n":247,"o":34.3,"t":"2026-10-20T17:45:00Z","v":12521,"vw":34.32207},{"c":34.355,"h":34.355,"l":34.335,"n":270,"o":34.34,"t":"2026-10-20T18:00:00Z","v":9098,"vw":34.342697},{"c":34.335,"h":34.3589,"l":34.32,"n":356,"o":34.3589,"t":"2026-10-20T18:15:00Z","v":6761,"vw":34.338871},{"c":34.3151,"h":34.365,"l":34.3141,"n":632,"o":34.335,"t":"2026-10-20T18:30:00Z","v":22067,"vw":34.336463},{"c":34.3,"h":34.3252,"l":34.2838,"n":882,"o":34.315,"t":"2026-10-20T18:45:00Z","v":69235,"vw":34.302477},{"c":34.275,"h":34.3001,"l":34.27,"n":785,"o":34.3,"t":"2026-10-20T19:00:00Z","v":42802,"vw":34.285724},{"c":34.275,"h":34.29,"l":34.265,"n":821,"o":34.275,"t":"2026-10-20T19:15:00Z","v":40169,"vw":34.280902},{"c":34.28,"h":34.29,"l":34.26,"n":1179,"o":34.275,"t":"2026-10-20T19:30:00Z","v":51352,"vw":34.273347},{"c":34.28,"h":34.29,"l":34.225,"n":2202,"o":34.275,"t":"2026-10-20T19:45:00Z","v":144532,"vw":34.263644},{"c":34.25,"h":34.25,"l":34.25,"n":25,"o":34.25,"t":"2026-10-20T20:00:00Z","v":97627,"vw":34.25},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-20T20:30:00Z","v":237,"vw":34.25},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-20T23:45:00Z","v":101,"vw":34.3},{"c":34.175,"h":34.3,"l":34.1351,"n":390,"o":34.18,"t":"2026-10-21T13:30:00Z","v":21415,"vw":34.179963},{"c":34.2,"h":34.26,"l":34.2,"n":353,"o":34.2,"t":"2026-10-21T13:45:00Z","v":16314,"vw":34.215714},{"c":34.08,"h":34.19,"l":34.05,"n":492,"o":34.19,"t":"2026-10-21T14:00:00Z","v":17325,"vw":34.133381},{"c":34.04,"h":34.075,"l":34.005,"n":896,"o":34.07,"t":"2026-10-21T14:15:00Z","v":26244,"vw":34.038586},{"c":34.015,"h":34.05,"l":33.985,"n":616,"o":34.035,"t":"2026-10-21T14:30:00Z","v":22653,"vw":34.01535},{"c":34.01,"h":34.035,"l":34.005,"n":377,"o":34.015,"t":"2026-10-21T14:45:00Z","v":13830,"vw":34.018808},{"c":34.02,"h":34.0299,"l":33.985,"n":362,"o":34.005,"t":"2026-10-21T15:00:00Z","v":16485,"vw":34.000257},{"c":34.08,"h":34.08,"l":34.02,"n":470,"o":34.02,"t":"2026-10-21T15:15:00Z","v":16431,"vw":34.050432},{"c":34.065,"h":34.1,"l":34.065,"n":291,"o":34.0899,"t":"2026-10-21T15:30:00Z","v":7652,"vw":34.082611},{"c":34.08,"h":34.08,"l":34.05,"n":426,"o":34.065,"t":"2026-10-21T15:45:00Z","v":11824,"vw":34.064981},{"c":34.07,"h":34.09,"l":34.06,"n":383,"o":34.07,"t":"2026-10-21T16:00:00Z","v":21835,"vw":34.072089},{"c":34.08,"h":34.086,"l":34.065,"n":310,"o":34.065,"t":"2026-10-21T16:15:00Z","v":13124,"vw":34.075673},{"c":34.1,"h":34.155,"l":34.065,"n":534,"o":34.075,"t":"2026-10-21T16:30:00Z","v":26264,"vw":34.108121},{"c":34.08,"h":34.1,"l":34.08,"n":264,"o":34.1,"t":"2026-10-21T16:45:00Z","v":13217,"vw":34.087079},{"c":34.085,"h":34.085,"l":34.05,"n":426,"o":34.085,"t":"2026-10-21T17:00:00Z","v":18910,"vw":34.061062},{"c":34.045,"h":34.095,"l":34.04,"n":466,"o":34.085,"t":"2026-10-21T17:15:00Z","v":29434,"vw":34.063026},{"c":34.045,"h":34.05,"l":34.035,"n":356,"o":34.045,"t":"2026-10-21T17:30:00Z","v":13720,"vw":34.041019},{"c":34.06,"h":34.07,"l":34.0411,"n":469,"o":34.05,"t":"2026-10-21T17:45:00Z","v":24175,"vw":34.054071},{"c":34.04,"h":34.065,"l":34.035,"n":327,"o":34.06,"t":"2026-10-21T18:00:00Z","v":12435,"vw":34.044863},{"c":34.05,"h":34.05,"l":34.0301,"n":370,"o":34.035,"t":"2026-10-21T18:15:00Z","v":13670,"vw":34.038124},{"c":34.04,"h":34.0501,"l":34.035,"n":377,"o":34.05,"t":"2026-10-21T18:30:00Z","v":13530,"vw":34.043306},{"c":33.935,"h":34.045,"l":33.935,"n":724,"o":34.04,"t":"2026-10-21T18:45:00Z","v":35613,"vw":33.983614},{"c":33.885,"h":33.93,"l":33.845,"n":990,"o":33.93,"t":"2026-10-21T19:00:00Z","v":57802,"vw":33.883807},{"c":33.99,"h":33.995,"l":33.8812,"n":641,"o":33.8851,"t":"2026-10-21T19:15:00Z","v":27657,"vw":33.939753},{"c":33.985,"h":33.985,"l":33.965,"n":803,"o":33.985,"t":"2026-10-21T19:30:00Z","v":31292,"vw":33.9743},{"c":33.995,"h":34.045,"l":33.975,"n":1774,"o":33.985,"t":"2026-10-21T19:45:00Z","v":116566,"vw":34.002543},{"c":33.97,"h":33.97,"l":33.97,"n":21,"o":33.97,"t":"2026-10-21T20:00:00Z","v":77214,"vw":33.97},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-21T22:00:00Z","v":182,"vw":33.93},{"c":33.98,"h":33.98,"l":33.97,"n":4,"o":33.97,"t":"2026-10-21T23:45:00Z","v":272,"vw":33.976015},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-22T08:00:00Z","v":100,"vw":34.21},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-22T08:30:00Z","v":100,"vw":33.64},{"c":33.36,"h":33.36,"l":33.35,"n":2,"o":33.35,"t":"2026-10-22T09:00:00Z","v":2500,"vw":33.354},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-10-22T11:00:00Z","v":281,"vw":33.56},{"c":33.8,"h":33.8,"l":33.61,"n":7,"o":33.61,"t":"2026-10-22T12:00:00Z","v":600,"vw":33.702062},{"c":33.8,"h":33.8,"l":33.76,"n":3,"o":33.76,"t":"2026-10-22T12:15:00Z","v":600,"vw":33.78579},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-22T12:30:00Z","v":200,"vw":33.75},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-22T12:45:00Z","v":1954,"vw":33.8},{"c":33.99,"h":34,"l":33.98,"n":16,"o":33.99,"t":"2026-10-22T13:00:00Z","v":2200,"vw":33.991189},{"c":34.34,"h":34.35,"l":33.9598,"n":616,"o":34.02,"t":"2026-10-22T13:30:00Z","v":42208,"vw":34.181798},{"c":34.42,"h":34.42,"l":34.35,"n":484,"o":34.36,"t":"2026-10-22T13:45:00Z","v":26393,"vw":34.381846},{"c":34.5,"h":34.505,"l":34.405,"n":846,"o":34.405,"t":"2026-10-22T14:00:00Z","v":52886,"vw":34.474541},{"c":34.54,"h":34.59,"l":34.48,"n":777,"o":34.48,"t":"2026-10-22T14:15:00Z","v":43352,"vw":34.537142},{"c":34.43,"h":34.55,"l":34.385,"n":534,"o":34.54,"t":"2026-10-22T14:30:00Z","v":24900,"vw":34.467979},{"c":34.54,"h":34.54,"l":34.43,"n":587,"o":34.43,"t":"2026-10-22T14:45:00Z","v":32355,"vw":34.492591},{"c":34.48,"h":34.56,"l":34.47,"n":345,"o":34.55,"t":"2026-10-22T15:00:00Z","v":18323,"vw":34.510379},{"c":34.47,"h":34.54,"l":34.465,"n":479,"o":34.47,"t":"2026-10-22T15:15:00Z","v":25233,"vw":34.503521},{"c":34.47,"h":34.5,"l":34.46,"n":471,"o":34.48,"t":"2026-10-22T15:30:00Z","v":18214,"vw":34.482641},{"c":34.49,"h":34.51,"l":34.4701,"n":371,"o":34.48,"t":"2026-10-22T15:45:00Z","v":15749,"vw":34.494568},{"c":34.49,"h":34.51,"l":34.475,"n":423,"o":34.5,"t":"2026-10-22T16:00:00Z","v":20469,"vw":34.492302},{"c":34.56,"h":34.56,"l":34.5,"n":419,"o":34.5,"t":"2026-10-22T16:15:00Z","v":33327,"vw":34.538642},{"c":34.53,"h":34.58,"l":34.52,"n":337,"o":34.56,"t":"2026-10-22T16:30:00Z","v":14559,"vw":34.550949},{"c":34.61,"h":34.625,"l":34.51,"n":487,"o":34.52,"t":"2026-10-22T16:45:00Z","v":30193,"vw":34.564096},{"c":34.585,"h":34.61,"l":34.565,"n":449,"o":34.61,"t":"2026-10-22T17:00:00Z","v":33457,"vw":34.57927},{"c":34.59,"h":34.59,"l":34.55,"n":305,"o":34.58,"t":"2026-10-22T17:15:00Z","v":15018,"vw":34.569358},{"c":34.635,"h":34.635,"l":34.59,"n":392,"o":34.595,"t":"2026-10-22T17:30:00Z","v":12151,"vw":34.610465},{"c":34.635,"h":34.635,"l":34.595,"n":364,"o":34.635,"t":"2026-10-22T17:45:00Z","v":13550,"vw":34.617192},{"c":34.6,"h":34.635,"l":34.58,"n":380,"o":34.635,"t":"2026-10-22T18:00:00Z","v":14413,"vw":34.596994},{"c":34.59,"h":34.63,"l":34.59,"n":530,"o":34.605,"t":"2026-10-22T18:15:00Z","v":29298,"vw":34.610808},{"c":34.58,"h":34.58,"l":34.54,"n":481,"o":34.58,"t":"2026-10-22T18:30:00Z","v":22973,"vw":34.561919},{"c":34.575,"h":34.6,"l":34.57,"n":483,"o":34.58,"t":"2026-10-22T18:45:00Z","v":17926,"vw":34.583029},{"c":34.63,"h":34.64,"l":34.565,"n":533,"o":34.57,"t":"2026-10-22T19:00:00Z","v":23089,"vw":34.606648},{"c":34.63,"h":34.64,"l":34.595,"n":691,"o":34.63,"t":"2026-10-22T19:15:00Z","v":30470,"vw":34.617234},{"c":34.57,"h":34.63,"l":34.56,"n":1509,"o":34.63,"t":"2026-10-22T19:30:00Z","v":90573,"vw":34.597357},{"c":34.585,"h":34.6358,"l":34.57,"n":1721,"o":34.58,"t":"2026-10-22T19:45:00Z","v":107600,"vw":34.594922},{"c":34.55,"h":34.58,"l":34.55,"n":22,"o":34.58,"t":"2026-10-22T20:00:00Z","v":52055,"vw":34.579883}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.43075544331278703,"strike":42.008393814586526,"iv":0.6063446114890801,"gamma":0.040257513358953556,"theta":-0.02453097988760923,"vega":0.022668384233114555,"rho":0.0036421196485194075,"breakevenPct":22.727441462982394},{"delta":0.2,"premium":0.5550605396181203,"strike":41.45573209193756,"iv":0.6034385965905683,"gamma":0.05091958831677454,"theta":-0.02612973845678217,"vega":0.025395930202758613,"rho":0.004887759746649302,"breakevenPct":21.488700496112443},{"delta":0.25,"premium":0.6447234853394753,"strike":40.28621540861554,"iv":0.5497540682227118,"gamma":0.06578922811446031,"theta":-0.025417829316060764,"vega":0.027824203716751615,"rho":0.006147885916155603,"breakevenPct":18.365930867423412},{"delta":0.3,"premium":0.7343864310608303,"strike":39.11669872529352,"iv":0.4960695398548552,"gamma":0.08065886791214608,"theta":-0.024705920175339357,"vega":0.03025247723074462,"rho":0.007408012085661905,"breakevenPct":15.243161238734379},{"delta":0.35,"premium":0.8240493767821854,"strike":37.947182041971494,"iv":0.4423850114869986,"gamma":0.09552850770983184,"theta":-0.02399401103461795,"vega":0.03268075074473763,"rho":0.008668138255168205,"breakevenPct":12.120391610045347},{"delta":0.4,"premium":0.9137123225035405,"strike":36.77766535864947,"iv":0.38870048311914196,"gamma":0.11039814750751764,"theta":-0.02328210189389654,"vega":0.03510902425873064,"rho":0.00992826442467451,"breakevenPct":8.99762198135631},{"delta":0.45,"premium":1.0033752682248955,"strike":35.60814867532745,"iv":0.33501595475128537,"gamma":0.1252677873052034,"theta":-0.022570192753175133,"vega":0.03753729777272364,"rho":0.011188390594180812,"breakevenPct":5.874852352667279},{"delta":0.5,"premium":1.177487352445194,"strike":34.79763912310287,"iv":0.30894553119730184,"gamma":0.12983507588532883,"theta":-0.021965261382799327,"vega":0.03803912310286678,"rho":0.012411576209102902,"breakevenPct":4.034489518646789},{"delta":0.55,"premium":1.4430860033726818,"strike":34.37605396290051,"iv":0.3127903878583474,"gamma":0.12324148397976391,"theta":-0.02147622259696459,"vega":0.0364539629005059,"rho":0.013594742889892101,"breakevenPct":3.5834007121838827},{"delta":0.6,"premium":1.7086846543001686,"strike":33.954468802698145,"iv":0.3166352445193929,"gamma":0.11664789207419898,"theta":-0.02098718381112985,"vega":0.034868802698145025,"rho":0.014777909570681296,"breakevenPct":3.132311905720977},{"delta":0.65,"premium":1.9742833052276563,"strike":33.53288364249578,"iv":0.32048010118043846,"gamma":0.11005430016863406,"theta":-0.02049814502529511,"vega":0.033283642495784145,"rho":0.015961076251470495,"breakevenPct":2.6812230992580703},{"delta":0.7,"premium":2.239881956155143,"strike":33.11129848229342,"iv":0.324324957841484,"gamma":0.10346070826306913,"theta":-0.020009106239460374,"vega":0.03169848229342327,"rho":0.01714424293225969,"breakevenPct":2.230134292795164},{"delta":0.75,"premium":2.5054806070826308,"strike":32.68971332209106,"iv":0.3281698145025295,"gamma":0.09686711635750421,"theta":-0.019520067453625632,"vega":0.03011332209106239,"rho":0.01832740961304889,"breakevenPct":1.7790454863322571}],"put":[{"delta":0.1,"premium":0.19820256647002316,"strike":30.136485685117783,"iv":0.40384562337256785,"gamma":0.04398765578908351,"theta":-0.011237878580193556,"vega":0.01678345366249881,"rho":-0.0030518375266403337,"breakevenPct":13.42312574133094},{"delta":0.15,"premium":0.32814998999200784,"strike":30.900882294070634,"iv":0.3965216830838978,"gamma":0.057672113813312643,"theta":-0.013909974770299132,"vega":0.021478326346037357,"rho":-0.004560240749008645,"breakevenPct":11.588397038523345},{"delta":0.2,"premium":0.45809741351399264,"strike":31.665278903023488,"iv":0.3891977427952277,"gamma":0.0713565718375418,"theta":-0.01658207096040471,"vega":0.026173199029575905,"rho":-0.0060686439713769575,"breakevenPct":9.75366833571575},{"delta":0.25,"premium":0.5880448370359774,"strike":32.429675511976335,"iv":0.3818738025065576,"gamma":0.08504102986177092,"theta":-0.019254167150510287,"vega":0.030868071713114453,"rho":-0.00757704719374527,"breakevenPct":7.918939632908153},{"delta":0.3,"premium":0.6979151689432063,"strike":32.90797987059669,"iv":0.3623350107836089,"gamma":0.09728281811646297,"theta":-0.01886355140186916,"vega":0.03252393961179008,"rho":-0.009074078207552023,"breakevenPct":6.8534855359933875},{"delta":0.35,"premium":0.8057512580877065,"strike":33.35729690869878,"iv":0.34155859094176855,"gamma":0.10937843278217109,"theta":-0.01816261682242991,"vega":0.03387189072609633,"rho":-0.010569956971152098,"breakevenPct":5.865975562142653},{"delta":0.4,"premium":0.913587347232207,"strike":33.806613946800866,"iv":0.3207821710999281,"gamma":0.12147404744787922,"theta":-0.017461682242990655,"vega":0.03521984184040259,"rho":-0.012065835734752176,"breakevenPct":4.878465588291917},{"delta":0.45,"premium":1.0214234363767072,"strike":34.255930984902946,"iv":0.3000057512580877,"gamma":0.13356966211358734,"theta":-0.0167607476635514,"vega":0.03656779295470884,"rho":-0.01356171449835225,"breakevenPct":3.8909556144411823},{"delta":0.5,"premium":1.1292595255212077,"strike":34.70524802300503,"iv":0.27922933141624734,"gamma":0.14566527677929544,"theta":-0.01605981308411215,"vega":0.0379157440690151,"rho":-0.015057593261952329,"breakevenPct":2.903445640590447},{"delta":0.55,"premium":1.36789159393661,"strike":35.19751952227836,"iv":0.27456738631143773,"gamma":0.14825117133670188,"theta":-0.01571851171336702,"vega":0.03817583830960037,"rho":-0.016629364877829764,"breakevenPct":2.169959721394582},{"delta":0.6,"premium":1.8559485530546618,"strike":35.77170418006431,"iv":0.3006353697749196,"gamma":0.13270225080385853,"theta":-0.016063022508038583,"vega":0.03636141479099679,"rho":-0.018345862398050063,"breakevenPct":1.920891766889401},{"delta":0.65,"premium":2.344005512172715,"strike":36.345888837850254,"iv":0.3267033532384015,"gamma":0.11715333027101515,"theta":-0.01640753330271015,"vega":0.034546991272393204,"rho":-0.020062359918270368,"breakevenPct":1.6718238123842197},{"delta":0.7,"premium":2.832062471290767,"strike":36.920073495636196,"iv":0.3527713367018833,"gamma":0.10160440973817181,"theta":-0.016752044097381718,"vega":0.03273256775378962,"rho":-0.021778857438490666,"breakevenPct":1.422755857879039},{"delta":0.75,"premium":3.3201194304088197,"strike":37.49425815342214,"iv":0.3788393201653652,"gamma":0.08605548920532842,"theta":-0.017096554892053285,"vega":0.030918144235186032,"rho":-0.02349535495871097,"breakevenPct":1.1736879033738576},{"delta":0.8,"premium":6.201065449010657,"strike":40.32724505327245,"iv":0.5744957382039575,"gamma":0.04996270928462708,"theta":-0.02325022831050228,"vega":0.027214611872146115,"rho":-0.027053512025739065,"breakevenPct":1.3123782410011604},{"delta":0.85,"premium":7.951445966514459,"strike":42.22983257229833,"iv":0.6174942161339422,"gamma":0.03869939117199391,"theta":-0.020053881278538813,"vega":0.02264840182648402,"rho":-0.029783851981376213,"breakevenPct":0.8722191851247386}]},"raw":{"call":[{"delta":0.15,"premium":0.43075544331278703,"strike":42.008393814586526,"iv":0.6063446114890801,"gamma":0.040257513358953556,"theta":-0.02453097988760923,"vega":0.022668384233114555,"rho":0.0036421196485194075,"breakevenPct":22.727441462982394},{"delta":0.2,"premium":0.5550605396181203,"strike":41.45573209193756,"iv":0.6034385965905683,"gamma":0.05091958831677454,"theta":-0.02612973845678217,"vega":0.025395930202758613,"rho":0.004887759746649302,"breakevenPct":21.488700496112443},{"delta":0.25,"premium":0.6447234853394753,"strike":40.28621540861554,"iv":0.5497540682227118,"gamma":0.06578922811446031,"theta":-0.025417829316060764,"vega":0.027824203716751615,"rho":0.006147885916155603,"breakevenPct":18.365930867423412},{"delta":0.3,"premium":0.7343864310608303,"strike":39.11669872529352,"iv":0.4960695398548552,"gamma":0.08065886791214608,"theta":-0.024705920175339357,"vega":0.03025247723074462,"rho":0.007408012085661905,"breakevenPct":15.243161238734379},{"delta":0.35,"premium":0.8240493767821854,"strike":37.947182041971494,"iv":0.4423850114869986,"gamma":0.09552850770983184,"theta":-0.02399401103461795,"vega":0.03268075074473763,"rho":0.008668138255168205,"breakevenPct":12.120391610045347},{"delta":0.4,"premium":0.9137123225035405,"strike":36.77766535864947,"iv":0.38870048311914196,"gamma":0.11039814750751764,"theta":-0.02328210189389654,"vega":0.03510902425873064,"rho":0.00992826442467451,"breakevenPct":8.99762198135631},{"delta":0.45,"premium":1.0033752682248955,"strike":35.60814867532745,"iv":0.33501595475128537,"gamma":0.1252677873052034,"theta":-0.022570192753175133,"vega":0.03753729777272364,"rho":0.011188390594180812,"breakevenPct":5.874852352667279},{"delta":0.5,"premium":1.177487352445194,"strike":34.79763912310287,"iv":0.30894553119730184,"gamma":0.12983507588532883,"theta":-0.021965261382799327,"vega":0.03803912310286678,"rho":0.012411576209102902,"breakevenPct":4.034489518646789},{"delta":0.55,"premium":1.4430860033726818,"strike":34.37605396290051,"iv":0.3127903878583474,"gamma":0.12324148397976391,"theta":-0.02147622259696459,"vega":0.0364539629005059,"rho":0.013594742889892101,"breakevenPct":3.5834007121838827},{"delta":0.6,"premium":1.7086846543001686,"strike":33.954468802698145,"iv":0.3166352445193929,"gamma":0.11664789207419898,"theta":-0.02098718381112985,"vega":0.034868802698145025,"rho":0.014777909570681296,"breakevenPct":3.132311905720977},{"delta":0.65,"premium":1.9742833052276563,"strike":33.53288364249578,"iv":0.32048010118043846,"gamma":0.11005430016863406,"theta":-0.02049814502529511,"vega":0.033283642495784145,"rho":0.015961076251470495,"breakevenPct":2.6812230992580703},{"delta":0.7,"premium":2.239881956155143,"strike":33.11129848229342,"iv":0.324324957841484,"gamma":0.10346070826306913,"theta":-0.020009106239460374,"vega":0.03169848229342327,"rho":0.01714424293225969,"breakevenPct":2.230134292795164},{"delta":0.75,"premium":2.5054806070826308,"strike":32.68971332209106,"iv":0.3281698145025295,"gamma":0.09686711635750421,"theta":-0.019520067453625632,"vega":0.03011332209106239,"rho":0.01832740961304889,"breakevenPct":1.7790454863322571}],"put":[{"delta":0.1,"premium":0.19820256647002316,"strike":30.136485685117783,"iv":0.40384562337256785,"gamma":0.04398765578908351,"theta":-0.011237878580193556,"vega":0.01678345366249881,"rho":-0.0030518375266403337,"breakevenPct":13.42312574133094},{"delta":0.15,"premium":0.32814998999200784,"strike":30.900882294070634,"iv":0.3965216830838978,"gamma":0.057672113813312643,"theta":-0.013909974770299132,"vega":0.021478326346037357,"rho":-0.004560240749008645,"breakevenPct":11.588397038523345},{"delta":0.2,"premium":0.45809741351399264,"strike":31.665278903023488,"iv":0.3891977427952277,"gamma":0.0713565718375418,"theta":-0.01658207096040471,"vega":0.026173199029575905,"rho":-0.0060686439713769575,"breakevenPct":9.75366833571575},{"delta":0.25,"premium":0.5880448370359774,"strike":32.429675511976335,"iv":0.3818738025065576,"gamma":0.08504102986177092,"theta":-0.019254167150510287,"vega":0.030868071713114453,"rho":-0.00757704719374527,"breakevenPct":7.918939632908153},{"delta":0.3,"premium":0.6979151689432063,"strike":32.90797987059669,"iv":0.3623350107836089,"gamma":0.09728281811646297,"theta":-0.01886355140186916,"vega":0.03252393961179008,"rho":-0.009074078207552023,"breakevenPct":6.8534855359933875},{"delta":0.35,"premium":0.8057512580877065,"strike":33.35729690869878,"iv":0.34155859094176855,"gamma":0.10937843278217109,"theta":-0.01816261682242991,"vega":0.03387189072609633,"rho":-0.010569956971152098,"breakevenPct":5.865975562142653},{"delta":0.4,"premium":0.913587347232207,"strike":33.806613946800866,"iv":0.3207821710999281,"gamma":0.12147404744787922,"theta":-0.017461682242990655,"vega":0.03521984184040259,"rho":-0.012065835734752176,"breakevenPct":4.878465588291917},{"delta":0.45,"premium":1.0214234363767072,"strike":34.255930984902946,"iv":0.3000057512580877,"gamma":0.13356966211358734,"theta":-0.0167607476635514,"vega":0.03656779295470884,"rho":-0.01356171449835225,"breakevenPct":3.8909556144411823},{"delta":0.5,"premium":1.1292595255212077,"strike":34.70524802300503,"iv":0.27922933141624734,"gamma":0.14566527677929544,"theta":-0.01605981308411215,"vega":0.0379157440690151,"rho":-0.015057593261952329,"breakevenPct":2.903445640590447},{"delta":0.55,"premium":1.36789159393661,"strike":35.19751952227836,"iv":0.27456738631143773,"gamma":0.14825117133670188,"theta":-0.01571851171336702,"vega":0.03817583830960037,"rho":-0.016629364877829764,"breakevenPct":2.169959721394582},{"delta":0.6,"premium":1.8559485530546618,"strike":35.77170418006431,"iv":0.3006353697749196,"gamma":0.13270225080385853,"theta":-0.016063022508038583,"vega":0.03636141479099679,"rho":-0.018345862398050063,"breakevenPct":1.920891766889401},{"delta":0.65,"premium":2.344005512172715,"strike":36.345888837850254,"iv":0.3267033532384015,"gamma":0.11715333027101515,"theta":-0.01640753330271015,"vega":0.034546991272393204,"rho":-0.020062359918270368,"breakevenPct":1.6718238123842197},{"delta":0.7,"premium":2.832062471290767,"strike":36.920073495636196,"iv":0.3527713367018833,"gamma":0.10160440973817181,"theta":-0.016752044097381718,"vega":0.03273256775378962,"rho":-0.021778857438490666,"breakevenPct":1.422755857879039},{"delta":0.75,"premium":3.3201194304088197,"strike":37.49425815342214,"iv":0.3788393201653652,"gamma":0.08605548920532842,"theta":-0.017096554892053285,"vega":0.030918144235186032,"rho":-0.02349535495871097,"breakevenPct":1.1736879033738576},{"delta":0.8,"premium":6.201065449010657,"strike":40.32724505327245,"iv":0.5744957382039575,"gamma":0.04996270928462708,"theta":-0.02325022831050228,"vega":0.027214611872146115,"rho":-0.027053512025739065,"breakevenPct":1.3123782410011604},{"delta":0.85,"premium":7.951445966514459,"strike":42.22983257229833,"iv":0.6174942161339422,"gamma":0.03869939117199391,"theta":-0.020053881278538813,"vega":0.02264840182648402,"rho":-0.029783851981376213,"breakevenPct":0.8722191851247386}]}},"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"}}