{"symbol":"IP","url":"https://intraalpha.com/companies/IP","capturedAt":"2026-10-15T20:32:40.002Z","state":"ready","quote":{"symbol":"IP","last_price":34.08,"prev_close":31.9,"regular_close":34.1,"change":2.18,"change_pct":6.8339,"regular_change":2.2,"regular_change_pct":6.8966,"extended_change":-0.02,"extended_change_pct":-0.0587,"bid":33.9,"ask":34.1,"bid_size":500,"ask_size":900,"volume":8019893,"vwap":33.980981,"open":33.25,"high":34.62,"low":32.74,"close":34.1,"trade_count":80237,"last_trade_at":"2026-10-15T20:22:25.819573515Z","last_quote_at":"2026-10-15T20:22:25.819576424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"IP","fetched_at":"2026-10-15T20:32:39.412608+00:00","name":"International Paper","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"The International Paper Company (NYSE: IP) is an American pulp and paper company, the largest such company in the world. The company is headquartered in Memphis, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16893279000,"ebitda":3934000000,"pe_ratio":null,"peg_ratio":0.979,"book_value":27.3,"dividend_per_share":1.85,"dividend_yield":0.0582,"eps":-5.17,"revenue_ttm":24203000000,"gross_profit_ttm":7166000000,"profit_margin":-0.142,"operating_margin_ttm":0.023,"return_on_assets_ttm":0.0159,"return_on_equity_ttm":-0.165,"quarterly_earnings_growth":-0.901,"quarterly_revenue_growth":-0.022,"analyst_target_price":45.09,"analyst_number":3,"beta":0.889,"fifty_two_week_high":48.47,"fifty_two_week_low":28.51,"fifty_day_ma":36.6,"two_hundred_day_ma":37.73,"shares_outstanding":529570000,"forward_pe":11.74,"price_to_sales":0.698,"price_to_book":1.308,"ev_to_revenue":1.151,"ev_to_ebitda":339.85},"bars":[{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-08T08:00:00Z","v":313,"vw":31.82},{"c":31.46,"h":31.46,"l":31.46,"n":16,"o":31.46,"t":"2026-10-08T10:25:00Z","v":311,"vw":31.46},{"c":31.47,"h":31.47,"l":31.47,"n":33,"o":31.47,"t":"2026-10-08T11:25:00Z","v":299,"vw":31.47},{"c":31.41,"h":31.47,"l":31.41,"n":27,"o":31.47,"t":"2026-10-08T11:30:00Z","v":875,"vw":31.439231},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-08T12:40:00Z","v":204,"vw":31.51},{"c":31.42,"h":31.82,"l":31.38,"n":270,"o":31.59,"t":"2026-10-08T13:30:00Z","v":58839,"vw":31.565299},{"c":31.325,"h":31.45,"l":31.3121,"n":423,"o":31.42,"t":"2026-10-08T13:35:00Z","v":39450,"vw":31.388147},{"c":31.44,"h":31.48,"l":31.27,"n":682,"o":31.31,"t":"2026-10-08T13:40:00Z","v":49620,"vw":31.346968},{"c":31.425,"h":31.56,"l":31.42,"n":527,"o":31.47,"t":"2026-10-08T13:45:00Z","v":31113,"vw":31.49372},{"c":31.45,"h":31.4875,"l":31.42,"n":568,"o":31.425,"t":"2026-10-08T13:50:00Z","v":28839,"vw":31.451855},{"c":31.52,"h":31.52,"l":31.43,"n":768,"o":31.455,"t":"2026-10-08T13:55:00Z","v":32151,"vw":31.477574},{"c":31.645,"h":31.66,"l":31.49,"n":537,"o":31.5105,"t":"2026-10-08T14:00:00Z","v":26075,"vw":31.572382},{"c":31.715,"h":31.74,"l":31.66,"n":447,"o":31.67,"t":"2026-10-08T14:05:00Z","v":42627,"vw":31.684222},{"c":31.69,"h":31.73,"l":31.62,"n":548,"o":31.71,"t":"2026-10-08T14:10:00Z","v":37378,"vw":31.658909},{"c":31.72,"h":31.75,"l":31.665,"n":368,"o":31.685,"t":"2026-10-08T14:15:00Z","v":21114,"vw":31.697326},{"c":31.6725,"h":31.75,"l":31.65,"n":445,"o":31.72,"t":"2026-10-08T14:20:00Z","v":23477,"vw":31.692738},{"c":31.575,"h":31.65,"l":31.55,"n":443,"o":31.65,"t":"2026-10-08T14:25:00Z","v":25239,"vw":31.603265},{"c":31.615,"h":31.665,"l":31.57,"n":395,"o":31.57,"t":"2026-10-08T14:30:00Z","v":16683,"vw":31.606819},{"c":31.47,"h":31.615,"l":31.47,"n":451,"o":31.615,"t":"2026-10-08T14:35:00Z","v":24182,"vw":31.534489},{"c":31.41,"h":31.4816,"l":31.4,"n":438,"o":31.46,"t":"2026-10-08T14:40:00Z","v":28871,"vw":31.441445},{"c":31.44,"h":31.45,"l":31.41,"n":359,"o":31.42,"t":"2026-10-08T14:45:00Z","v":20799,"vw":31.430905},{"c":31.325,"h":31.44,"l":31.325,"n":510,"o":31.44,"t":"2026-10-08T14:50:00Z","v":25122,"vw":31.401067},{"c":31.37,"h":31.385,"l":31.31,"n":439,"o":31.3103,"t":"2026-10-08T14:55:00Z","v":22164,"vw":31.355571},{"c":31.34,"h":31.41,"l":31.34,"n":358,"o":31.36,"t":"2026-10-08T15:00:00Z","v":17861,"vw":31.36568},{"c":31.3,"h":31.355,"l":31.28,"n":497,"o":31.35,"t":"2026-10-08T15:05:00Z","v":25290,"vw":31.310243},{"c":31.24,"h":31.345,"l":31.24,"n":469,"o":31.3,"t":"2026-10-08T15:10:00Z","v":21434,"vw":31.299436},{"c":31.22,"h":31.26,"l":31.205,"n":592,"o":31.235,"t":"2026-10-08T15:15:00Z","v":31005,"vw":31.233417},{"c":31.21,"h":31.245,"l":31.2,"n":565,"o":31.22,"t":"2026-10-08T15:20:00Z","v":27310,"vw":31.216248},{"c":31.19,"h":31.22,"l":31.175,"n":451,"o":31.21,"t":"2026-10-08T15:25:00Z","v":20485,"vw":31.197003},{"c":31.2151,"h":31.2299,"l":31.18,"n":479,"o":31.1899,"t":"2026-10-08T15:30:00Z","v":23122,"vw":31.201334},{"c":31.31,"h":31.31,"l":31.215,"n":449,"o":31.22,"t":"2026-10-08T15:35:00Z","v":17838,"vw":31.245423},{"c":31.415,"h":31.415,"l":31.315,"n":633,"o":31.3153,"t":"2026-10-08T15:40:00Z","v":33273,"vw":31.370722},{"c":31.41,"h":31.425,"l":31.39,"n":410,"o":31.42,"t":"2026-10-08T15:45:00Z","v":22636,"vw":31.404313},{"c":31.42,"h":31.42,"l":31.37,"n":384,"o":31.41,"t":"2026-10-08T15:50:00Z","v":17962,"vw":31.394758},{"c":31.44,"h":31.44,"l":31.38,"n":444,"o":31.43,"t":"2026-10-08T15:55:00Z","v":30294,"vw":31.413398},{"c":31.465,"h":31.485,"l":31.43,"n":518,"o":31.43,"t":"2026-10-08T16:00:00Z","v":23904,"vw":31.457037},{"c":31.53,"h":31.55,"l":31.4641,"n":442,"o":31.47,"t":"2026-10-08T16:05:00Z","v":23554,"vw":31.498612},{"c":31.5,"h":31.53,"l":31.49,"n":331,"o":31.5299,"t":"2026-10-08T16:10:00Z","v":13893,"vw":31.51114},{"c":31.42,"h":31.77,"l":31.395,"n":2720,"o":31.49,"t":"2026-10-08T16:15:00Z","v":270312,"vw":31.473179},{"c":31.45,"h":31.5,"l":31.345,"n":1166,"o":31.42,"t":"2026-10-08T16:20:00Z","v":84598,"vw":31.394324},{"c":31.37,"h":31.46,"l":31.37,"n":379,"o":31.45,"t":"2026-10-08T16:25:00Z","v":16740,"vw":31.423039},{"c":31.38,"h":31.46,"l":31.38,"n":371,"o":31.38,"t":"2026-10-08T16:30:00Z","v":18497,"vw":31.418363},{"c":31.3751,"h":31.38,"l":31.295,"n":875,"o":31.38,"t":"2026-10-08T16:35:00Z","v":31042,"vw":31.337057},{"c":31.475,"h":31.49,"l":31.375,"n":1072,"o":31.375,"t":"2026-10-08T16:40:00Z","v":30799,"vw":31.428699},{"c":31.455,"h":31.47,"l":31.385,"n":2885,"o":31.47,"t":"2026-10-08T16:45:00Z","v":30232,"vw":31.424247},{"c":31.61,"h":31.61,"l":31.44,"n":917,"o":31.47,"t":"2026-10-08T16:50:00Z","v":28910,"vw":31.524747},{"c":31.62,"h":31.71,"l":31.6,"n":1078,"o":31.63,"t":"2026-10-08T16:55:00Z","v":47105,"vw":31.647951},{"c":31.48,"h":31.6453,"l":31.47,"n":575,"o":31.62,"t":"2026-10-08T17:00:00Z","v":36934,"vw":31.537203},{"c":31.515,"h":31.54,"l":31.46,"n":549,"o":31.46,"t":"2026-10-08T17:05:00Z","v":22313,"vw":31.499624},{"c":31.58,"h":31.61,"l":31.535,"n":593,"o":31.54,"t":"2026-10-08T17:10:00Z","v":31175,"vw":31.575386},{"c":31.47,"h":31.58,"l":31.425,"n":1016,"o":31.57,"t":"2026-10-08T17:15:00Z","v":72168,"vw":31.509256},{"c":31.57,"h":31.58,"l":31.465,"n":600,"o":31.465,"t":"2026-10-08T17:20:00Z","v":27998,"vw":31.516258},{"c":31.56,"h":31.6,"l":31.49,"n":716,"o":31.59,"t":"2026-10-08T17:25:00Z","v":37340,"vw":31.54688},{"c":31.59,"h":31.625,"l":31.55,"n":531,"o":31.565,"t":"2026-10-08T17:30:00Z","v":33566,"vw":31.585074},{"c":31.62,"h":31.62,"l":31.56,"n":565,"o":31.6,"t":"2026-10-08T17:35:00Z","v":31128,"vw":31.588337},{"c":31.685,"h":31.6902,"l":31.61,"n":765,"o":31.62,"t":"2026-10-08T17:40:00Z","v":36586,"vw":31.658936},{"c":31.59,"h":31.68,"l":31.57,"n":781,"o":31.68,"t":"2026-10-08T17:45:00Z","v":48609,"vw":31.607882},{"c":31.55,"h":31.61,"l":31.525,"n":607,"o":31.595,"t":"2026-10-08T17:50:00Z","v":49507,"vw":31.576352},{"c":31.585,"h":31.59,"l":31.54,"n":525,"o":31.5579,"t":"2026-10-08T17:55:00Z","v":34312,"vw":31.566999},{"c":31.635,"h":31.66,"l":31.58,"n":760,"o":31.585,"t":"2026-10-08T18:00:00Z","v":47802,"vw":31.626413},{"c":31.65,"h":31.67,"l":31.6,"n":586,"o":31.63,"t":"2026-10-08T18:05:00Z","v":143260,"vw":31.609834},{"c":31.665,"h":31.71,"l":31.61,"n":732,"o":31.64,"t":"2026-10-08T18:10:00Z","v":43611,"vw":31.659095},{"c":31.55,"h":31.67,"l":31.545,"n":456,"o":31.66,"t":"2026-10-08T18:15:00Z","v":20969,"vw":31.610739},{"c":31.56,"h":31.56,"l":31.49,"n":760,"o":31.56,"t":"2026-10-08T18:20:00Z","v":48985,"vw":31.52605},{"c":31.495,"h":31.58,"l":31.475,"n":520,"o":31.57,"t":"2026-10-08T18:25:00Z","v":35592,"vw":31.518642},{"c":31.59,"h":31.595,"l":31.49,"n":672,"o":31.49,"t":"2026-10-08T18:30:00Z","v":34893,"vw":31.528925},{"c":31.655,"h":31.655,"l":31.58,"n":478,"o":31.59,"t":"2026-10-08T18:35:00Z","v":30205,"vw":31.625179},{"c":31.635,"h":31.67,"l":31.61,"n":613,"o":31.655,"t":"2026-10-08T18:40:00Z","v":39703,"vw":31.646535},{"c":31.61,"h":31.65,"l":31.57,"n":422,"o":31.6389,"t":"2026-10-08T18:45:00Z","v":23161,"vw":31.620648},{"c":31.64,"h":31.645,"l":31.59,"n":681,"o":31.61,"t":"2026-10-08T18:50:00Z","v":49840,"vw":31.620413},{"c":31.71,"h":31.74,"l":31.645,"n":796,"o":31.645,"t":"2026-10-08T18:55:00Z","v":45115,"vw":31.691994},{"c":31.71,"h":31.72,"l":31.695,"n":554,"o":31.715,"t":"2026-10-08T19:00:00Z","v":33047,"vw":31.709452},{"c":31.8,"h":31.81,"l":31.7,"n":838,"o":31.715,"t":"2026-10-08T19:05:00Z","v":43556,"vw":31.744623},{"c":31.805,"h":31.86,"l":31.78,"n":1011,"o":31.8,"t":"2026-10-08T19:10:00Z","v":43434,"vw":31.810804},{"c":31.85,"h":31.87,"l":31.8,"n":919,"o":31.8,"t":"2026-10-08T19:15:00Z","v":52860,"vw":31.8312},{"c":31.845,"h":31.865,"l":31.795,"n":739,"o":31.86,"t":"2026-10-08T19:20:00Z","v":50275,"vw":31.834537},{"c":31.765,"h":31.845,"l":31.735,"n":1024,"o":31.8401,"t":"2026-10-08T19:25:00Z","v":67544,"vw":31.802653},{"c":31.76,"h":31.825,"l":31.74,"n":1138,"o":31.76,"t":"2026-10-08T19:30:00Z","v":70994,"vw":31.780419},{"c":31.805,"h":31.825,"l":31.755,"n":944,"o":31.755,"t":"2026-10-08T19:35:00Z","v":60997,"vw":31.791377},{"c":31.805,"h":31.81,"l":31.75,"n":1070,"o":31.8001,"t":"2026-10-08T19:40:00Z","v":69302,"vw":31.785798},{"c":31.845,"h":31.89,"l":31.79,"n":1698,"o":31.8,"t":"2026-10-08T19:45:00Z","v":145471,"vw":31.84058},{"c":31.86,"h":31.91,"l":31.815,"n":1902,"o":31.84,"t":"2026-10-08T19:50:00Z","v":131479,"vw":31.863598},{"c":31.875,"h":31.915,"l":31.77,"n":4734,"o":31.86,"t":"2026-10-08T19:55:00Z","v":371892,"vw":31.84829},{"c":31.88,"h":31.88,"l":31.87,"n":66,"o":31.88,"t":"2026-10-08T20:00:00Z","v":4172887,"vw":31.88},{"c":31.425,"h":31.425,"l":31.425,"n":1,"o":31.425,"t":"2026-10-08T20:10:00Z","v":2025,"vw":31.425},{"c":32.03,"h":32.03,"l":32.03,"n":7,"o":32.03,"t":"2026-10-09T11:55:00Z","v":363,"vw":32.03},{"c":32.1516,"h":32.1516,"l":32.1516,"n":1,"o":32.1516,"t":"2026-10-09T12:30:00Z","v":100,"vw":32.1516},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-09T12:45:00Z","v":172,"vw":32.07},{"c":32,"h":32.02,"l":32,"n":33,"o":32.02,"t":"2026-10-09T12:50:00Z","v":1635,"vw":32.00611},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-09T13:00:00Z","v":100,"vw":31.98},{"c":31.55,"h":32.04,"l":31.495,"n":398,"o":31.95,"t":"2026-10-09T13:30:00Z","v":50906,"vw":31.830584},{"c":31.55,"h":31.64,"l":31.52,"n":339,"o":31.535,"t":"2026-10-09T13:35:00Z","v":20878,"vw":31.576569},{"c":31.56,"h":31.615,"l":31.49,"n":660,"o":31.51,"t":"2026-10-09T13:40:00Z","v":56568,"vw":31.556472},{"c":31.589,"h":31.63,"l":31.55,"n":579,"o":31.59,"t":"2026-10-09T13:45:00Z","v":49680,"vw":31.582225},{"c":31.595,"h":31.67,"l":31.58,"n":247,"o":31.61,"t":"2026-10-09T13:50:00Z","v":12653,"vw":31.611869},{"c":31.635,"h":31.635,"l":31.53,"n":644,"o":31.594,"t":"2026-10-09T13:55:00Z","v":35613,"vw":31.588805},{"c":31.565,"h":31.65,"l":31.54,"n":636,"o":31.6,"t":"2026-10-09T14:00:00Z","v":33484,"vw":31.580065},{"c":31.59,"h":31.655,"l":31.565,"n":383,"o":31.58,"t":"2026-10-09T14:05:00Z","v":17725,"vw":31.616351},{"c":31.565,"h":31.63,"l":31.56,"n":439,"o":31.6,"t":"2026-10-09T14:10:00Z","v":49096,"vw":31.584167},{"c":31.57,"h":31.645,"l":31.55,"n":386,"o":31.57,"t":"2026-10-09T14:15:00Z","v":21125,"vw":31.598245},{"c":31.6,"h":31.61,"l":31.555,"n":450,"o":31.58,"t":"2026-10-09T14:20:00Z","v":27241,"vw":31.574615},{"c":31.59,"h":31.61,"l":31.55,"n":688,"o":31.59,"t":"2026-10-09T14:25:00Z","v":71235,"vw":31.563846},{"c":31.585,"h":31.61,"l":31.5601,"n":453,"o":31.585,"t":"2026-10-09T14:30:00Z","v":22780,"vw":31.584659},{"c":31.6,"h":31.645,"l":31.58,"n":325,"o":31.58,"t":"2026-10-09T14:35:00Z","v":19749,"vw":31.611518},{"c":31.65,"h":31.655,"l":31.605,"n":308,"o":31.61,"t":"2026-10-09T14:40:00Z","v":14429,"vw":31.624167},{"c":31.62,"h":31.65,"l":31.61,"n":342,"o":31.65,"t":"2026-10-09T14:45:00Z","v":20275,"vw":31.622866},{"c":31.595,"h":31.665,"l":31.59,"n":500,"o":31.615,"t":"2026-10-09T14:50:00Z","v":23185,"vw":31.625254},{"c":31.63,"h":31.65,"l":31.59,"n":406,"o":31.59,"t":"2026-10-09T14:55:00Z","v":15813,"vw":31.610731},{"c":31.6406,"h":31.71,"l":31.61,"n":697,"o":31.625,"t":"2026-10-09T15:00:00Z","v":35527,"vw":31.660513},{"c":31.595,"h":31.63,"l":31.58,"n":298,"o":31.63,"t":"2026-10-09T15:05:00Z","v":12632,"vw":31.593975},{"c":31.63,"h":31.64,"l":31.6,"n":258,"o":31.6,"t":"2026-10-09T15:10:00Z","v":30449,"vw":31.626477},{"c":31.65,"h":31.66,"l":31.6399,"n":306,"o":31.6399,"t":"2026-10-09T15:15:00Z","v":12359,"vw":31.649991},{"c":31.66,"h":31.68,"l":31.65,"n":323,"o":31.66,"t":"2026-10-09T15:20:00Z","v":18923,"vw":31.665103},{"c":31.68,"h":31.7,"l":31.64,"n":369,"o":31.67,"t":"2026-10-09T15:25:00Z","v":17897,"vw":31.665197},{"c":31.7125,"h":31.73,"l":31.69,"n":254,"o":31.69,"t":"2026-10-09T15:30:00Z","v":11863,"vw":31.70299},{"c":31.84,"h":31.84,"l":31.72,"n":446,"o":31.72,"t":"2026-10-09T15:35:00Z","v":21936,"vw":31.785433},{"c":31.81,"h":31.83,"l":31.77,"n":260,"o":31.83,"t":"2026-10-09T15:40:00Z","v":12155,"vw":31.79347},{"c":31.895,"h":31.95,"l":31.8,"n":931,"o":31.81,"t":"2026-10-09T15:45:00Z","v":96806,"vw":31.895851},{"c":31.93,"h":31.94,"l":31.89,"n":295,"o":31.89,"t":"2026-10-09T15:50:00Z","v":13886,"vw":31.918321},{"c":31.955,"h":31.97,"l":31.93,"n":300,"o":31.93,"t":"2026-10-09T15:55:00Z","v":12241,"vw":31.944763},{"c":31.94,"h":32,"l":31.915,"n":353,"o":31.94,"t":"2026-10-09T16:00:00Z","v":18054,"vw":31.943613},{"c":31.82,"h":31.955,"l":31.82,"n":371,"o":31.94,"t":"2026-10-09T16:05:00Z","v":23046,"vw":31.911556},{"c":31.83,"h":31.85,"l":31.78,"n":375,"o":31.82,"t":"2026-10-09T16:10:00Z","v":20866,"vw":31.812728},{"c":31.86,"h":31.865,"l":31.82,"n":204,"o":31.82,"t":"2026-10-09T16:15:00Z","v":7848,"vw":31.843317},{"c":31.845,"h":31.89,"l":31.81,"n":455,"o":31.86,"t":"2026-10-09T16:20:00Z","v":23324,"vw":31.845943},{"c":31.87,"h":31.89,"l":31.835,"n":239,"o":31.835,"t":"2026-10-09T16:25:00Z","v":14522,"vw":31.861863},{"c":31.9025,"h":31.9025,"l":31.87,"n":253,"o":31.88,"t":"2026-10-09T16:30:00Z","v":13041,"vw":31.888336},{"c":31.95,"h":31.97,"l":31.9,"n":405,"o":31.9,"t":"2026-10-09T16:35:00Z","v":14762,"vw":31.940532},{"c":31.92,"h":31.965,"l":31.87,"n":479,"o":31.95,"t":"2026-10-09T16:40:00Z","v":38942,"vw":31.924763},{"c":31.92,"h":31.99,"l":31.92,"n":595,"o":31.93,"t":"2026-10-09T16:45:00Z","v":35345,"vw":31.954776},{"c":31.985,"h":31.99,"l":31.93,"n":490,"o":31.93,"t":"2026-10-09T16:50:00Z","v":33710,"vw":31.957736},{"c":32.03,"h":32.07,"l":31.98,"n":695,"o":31.98,"t":"2026-10-09T16:55:00Z","v":35545,"vw":32.029135},{"c":32.03,"h":32.06,"l":32.03,"n":353,"o":32.03,"t":"2026-10-09T17:00:00Z","v":14393,"vw":32.047248},{"c":32.02,"h":32.05,"l":31.985,"n":259,"o":32.03,"t":"2026-10-09T17:05:00Z","v":20068,"vw":32.022853},{"c":32.08,"h":32.11,"l":32.005,"n":527,"o":32.01,"t":"2026-10-09T17:10:00Z","v":31812,"vw":32.076972},{"c":32.11,"h":32.12,"l":32.075,"n":426,"o":32.075,"t":"2026-10-09T17:15:00Z","v":20273,"vw":32.091092},{"c":32.045,"h":32.11,"l":32.03,"n":469,"o":32.11,"t":"2026-10-09T17:20:00Z","v":33499,"vw":32.058574},{"c":32.055,"h":32.07,"l":32.01,"n":341,"o":32.03,"t":"2026-10-09T17:25:00Z","v":19170,"vw":32.03944},{"c":32,"h":32.08,"l":31.99,"n":408,"o":32.04,"t":"2026-10-09T17:30:00Z","v":24417,"vw":32.025819},{"c":32.02,"h":32.02,"l":32,"n":382,"o":32,"t":"2026-10-09T17:35:00Z","v":30866,"vw":32.010865},{"c":32.05,"h":32.06,"l":32.015,"n":478,"o":32.04,"t":"2026-10-09T17:40:00Z","v":31401,"vw":32.034288},{"c":32.06,"h":32.08,"l":32.04,"n":351,"o":32.045,"t":"2026-10-09T17:45:00Z","v":24429,"vw":32.062297},{"c":32.155,"h":32.17,"l":32.05,"n":684,"o":32.07,"t":"2026-10-09T17:50:00Z","v":69620,"vw":32.091857},{"c":32.22,"h":32.22,"l":32.155,"n":520,"o":32.16,"t":"2026-10-09T17:55:00Z","v":27672,"vw":32.198261},{"c":32.21,"h":32.25,"l":32.1699,"n":584,"o":32.22,"t":"2026-10-09T18:00:00Z","v":29276,"vw":32.211752},{"c":32.145,"h":32.24,"l":32.145,"n":515,"o":32.2,"t":"2026-10-09T18:05:00Z","v":30277,"vw":32.182418},{"c":32.12,"h":32.16,"l":32.115,"n":402,"o":32.15,"t":"2026-10-09T18:10:00Z","v":24884,"vw":32.136047},{"c":32.11,"h":32.14,"l":32.09,"n":337,"o":32.115,"t":"2026-10-09T18:15:00Z","v":21008,"vw":32.113795},{"c":32.06,"h":32.13,"l":32.06,"n":373,"o":32.11,"t":"2026-10-09T18:20:00Z","v":20161,"vw":32.103071},{"c":32.0808,"h":32.1,"l":32.04,"n":466,"o":32.06,"t":"2026-10-09T18:25:00Z","v":27592,"vw":32.078803},{"c":32.12,"h":32.13,"l":32.08,"n":343,"o":32.09,"t":"2026-10-09T18:30:00Z","v":18569,"vw":32.107561},{"c":32.135,"h":32.15,"l":32.11,"n":380,"o":32.12,"t":"2026-10-09T18:35:00Z","v":21988,"vw":32.12853},{"c":32.15,"h":32.18,"l":32.14,"n":498,"o":32.14,"t":"2026-10-09T18:40:00Z","v":24620,"vw":32.155393},{"c":32.16,"h":32.19,"l":32.14,"n":771,"o":32.145,"t":"2026-10-09T18:45:00Z","v":56467,"vw":32.157012},{"c":32.2,"h":32.24,"l":32.16,"n":559,"o":32.16,"t":"2026-10-09T18:50:00Z","v":37181,"vw":32.194777},{"c":32.275,"h":32.275,"l":32.17,"n":849,"o":32.2,"t":"2026-10-09T18:55:00Z","v":48141,"vw":32.21067},{"c":32.31,"h":32.34,"l":32.27,"n":604,"o":32.28,"t":"2026-10-09T19:00:00Z","v":39515,"vw":32.306484},{"c":32.29,"h":32.35,"l":32.28,"n":416,"o":32.31,"t":"2026-10-09T19:05:00Z","v":23842,"vw":32.321591},{"c":32.285,"h":32.33,"l":32.28,"n":593,"o":32.29,"t":"2026-10-09T19:10:00Z","v":40500,"vw":32.301482},{"c":32.3,"h":32.31,"l":32.25,"n":549,"o":32.285,"t":"2026-10-09T19:15:00Z","v":36411,"vw":32.281508},{"c":32.29,"h":32.305,"l":32.28,"n":512,"o":32.295,"t":"2026-10-09T19:20:00Z","v":33466,"vw":32.291764},{"c":32.295,"h":32.305,"l":32.28,"n":516,"o":32.285,"t":"2026-10-09T19:25:00Z","v":32715,"vw":32.294247},{"c":32.285,"h":32.305,"l":32.275,"n":687,"o":32.29,"t":"2026-10-09T19:30:00Z","v":42678,"vw":32.289099},{"c":32.29,"h":32.32,"l":32.285,"n":716,"o":32.285,"t":"2026-10-09T19:35:00Z","v":40286,"vw":32.30494},{"c":32.285,"h":32.31,"l":32.28,"n":720,"o":32.295,"t":"2026-10-09T19:40:00Z","v":43317,"vw":32.296869},{"c":32.155,"h":32.285,"l":32.14,"n":1465,"o":32.285,"t":"2026-10-09T19:45:00Z","v":103738,"vw":32.232381},{"c":32.15,"h":32.22,"l":32.12,"n":1973,"o":32.15,"t":"2026-10-09T19:50:00Z","v":173539,"vw":32.161918},{"c":32.12,"h":32.155,"l":32.075,"n":3849,"o":32.15,"t":"2026-10-09T19:55:00Z","v":301960,"vw":32.108475},{"c":32.12,"h":32.12,"l":32.12,"n":76,"o":32.12,"t":"2026-10-09T20:00:00Z","v":928727,"vw":32.12},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-12T11:55:00Z","v":100,"vw":32.12},{"c":32.02,"h":32.15,"l":32.02,"n":11,"o":32.15,"t":"2026-10-12T12:40:00Z","v":1461,"vw":32.097594},{"c":31.98,"h":32.08,"l":31.86,"n":231,"o":31.88,"t":"2026-10-12T13:30:00Z","v":41608,"vw":31.928873},{"c":31.7,"h":32.01,"l":31.7,"n":505,"o":31.98,"t":"2026-10-12T13:35:00Z","v":35454,"vw":31.914596},{"c":31.77,"h":31.92,"l":31.735,"n":637,"o":31.735,"t":"2026-10-12T13:40:00Z","v":40144,"vw":31.834558},{"c":31.779,"h":31.91,"l":31.77,"n":464,"o":31.795,"t":"2026-10-12T13:45:00Z","v":25843,"vw":31.864417},{"c":31.774,"h":31.82,"l":31.744,"n":325,"o":31.78,"t":"2026-10-12T13:50:00Z","v":14880,"vw":31.775599},{"c":31.96,"h":31.96,"l":31.779,"n":635,"o":31.78,"t":"2026-10-12T13:55:00Z","v":36046,"vw":31.871568},{"c":32.025,"h":32.1,"l":31.955,"n":853,"o":31.96,"t":"2026-10-12T14:00:00Z","v":55611,"vw":32.019505},{"c":32.03,"h":32.14,"l":32.025,"n":512,"o":32.025,"t":"2026-10-12T14:05:00Z","v":31664,"vw":32.097825},{"c":32.08,"h":32.15,"l":32.04,"n":446,"o":32.06,"t":"2026-10-12T14:10:00Z","v":35356,"vw":32.115815},{"c":32.07,"h":32.1199,"l":32.04,"n":474,"o":32.08,"t":"2026-10-12T14:15:00Z","v":28094,"vw":32.075675},{"c":31.97,"h":32.11,"l":31.96,"n":463,"o":32.075,"t":"2026-10-12T14:20:00Z","v":30636,"vw":32.041758},{"c":32.045,"h":32.06,"l":31.98,"n":473,"o":31.99,"t":"2026-10-12T14:25:00Z","v":27934,"vw":32.021357},{"c":32.09,"h":32.0925,"l":31.9879,"n":407,"o":32.045,"t":"2026-10-12T14:30:00Z","v":23589,"vw":32.053686},{"c":32.125,"h":32.14,"l":32.08,"n":441,"o":32.1,"t":"2026-10-12T14:35:00Z","v":28357,"vw":32.118126},{"c":32.1,"h":32.125,"l":32.09,"n":354,"o":32.1225,"t":"2026-10-12T14:40:00Z","v":18190,"vw":32.109612},{"c":31.995,"h":32.1,"l":31.995,"n":435,"o":32.0819,"t":"2026-10-12T14:45:00Z","v":23039,"vw":32.060419},{"c":31.995,"h":32.03,"l":31.96,"n":369,"o":32,"t":"2026-10-12T14:50:00Z","v":16414,"vw":32.003253},{"c":31.885,"h":32.015,"l":31.88,"n":379,"o":31.995,"t":"2026-10-12T14:55:00Z","v":21738,"vw":31.938461},{"c":31.945,"h":31.955,"l":31.88,"n":413,"o":31.89,"t":"2026-10-12T15:00:00Z","v":20165,"vw":31.917629},{"c":31.965,"h":31.98,"l":31.935,"n":439,"o":31.935,"t":"2026-10-12T15:05:00Z","v":24031,"vw":31.953652},{"c":32.05,"h":32.07,"l":31.96,"n":557,"o":31.96,"t":"2026-10-12T15:10:00Z","v":34754,"vw":32.037402},{"c":32.07,"h":32.075,"l":32.04,"n":368,"o":32.05,"t":"2026-10-12T15:15:00Z","v":26509,"vw":32.056375},{"c":32.12,"h":32.14,"l":32.07,"n":464,"o":32.07,"t":"2026-10-12T15:20:00Z","v":35826,"vw":32.104166},{"c":32.08,"h":32.145,"l":32.055,"n":358,"o":32.135,"t":"2026-10-12T15:25:00Z","v":48081,"vw":32.101532},{"c":32.095,"h":32.1,"l":32.07,"n":318,"o":32.08,"t":"2026-10-12T15:30:00Z","v":21084,"vw":32.08344},{"c":32.09,"h":32.095,"l":32.0601,"n":502,"o":32.08,"t":"2026-10-12T15:35:00Z","v":48315,"vw":32.078075},{"c":32.09,"h":32.105,"l":32.06,"n":341,"o":32.09,"t":"2026-10-12T15:40:00Z","v":14730,"vw":32.084811},{"c":32.02,"h":32.095,"l":32.01,"n":413,"o":32.095,"t":"2026-10-12T15:45:00Z","v":14147,"vw":32.051309},{"c":31.99,"h":32.03,"l":31.985,"n":312,"o":32.02,"t":"2026-10-12T15:50:00Z","v":17056,"vw":32.005755},{"c":31.955,"h":32,"l":31.93,"n":267,"o":31.99,"t":"2026-10-12T15:55:00Z","v":15613,"vw":31.969587},{"c":31.95,"h":31.97,"l":31.92,"n":356,"o":31.95,"t":"2026-10-12T16:00:00Z","v":16913,"vw":31.950689},{"c":31.97,"h":31.97,"l":31.93,"n":402,"o":31.95,"t":"2026-10-12T16:05:00Z","v":18477,"vw":31.947892},{"c":31.955,"h":31.97,"l":31.955,"n":265,"o":31.97,"t":"2026-10-12T16:10:00Z","v":10305,"vw":31.957903},{"c":31.955,"h":31.965,"l":31.94,"n":360,"o":31.955,"t":"2026-10-12T16:15:00Z","v":14177,"vw":31.954793},{"c":31.975,"h":31.98,"l":31.955,"n":432,"o":31.955,"t":"2026-10-12T16:20:00Z","v":23397,"vw":31.963758},{"c":31.96,"h":31.985,"l":31.96,"n":358,"o":31.97,"t":"2026-10-12T16:25:00Z","v":14836,"vw":31.969419},{"c":31.895,"h":31.95,"l":31.8906,"n":341,"o":31.95,"t":"2026-10-12T16:30:00Z","v":17447,"vw":31.914342},{"c":31.885,"h":31.91,"l":31.88,"n":259,"o":31.895,"t":"2026-10-12T16:35:00Z","v":16560,"vw":31.892564},{"c":31.86,"h":31.895,"l":31.8503,"n":405,"o":31.885,"t":"2026-10-12T16:40:00Z","v":23518,"vw":31.869738},{"c":31.88,"h":31.895,"l":31.855,"n":390,"o":31.855,"t":"2026-10-12T16:45:00Z","v":22874,"vw":31.877056},{"c":31.87,"h":31.89,"l":31.825,"n":661,"o":31.89,"t":"2026-10-12T16:50:00Z","v":47431,"vw":31.863796},{"c":31.85,"h":31.87,"l":31.835,"n":370,"o":31.87,"t":"2026-10-12T16:55:00Z","v":19375,"vw":31.85981},{"c":31.895,"h":31.895,"l":31.85,"n":273,"o":31.85,"t":"2026-10-12T17:00:00Z","v":14953,"vw":31.876215},{"c":31.885,"h":31.895,"l":31.85,"n":291,"o":31.895,"t":"2026-10-12T17:05:00Z","v":18133,"vw":31.870684},{"c":31.88,"h":31.9,"l":31.875,"n":325,"o":31.885,"t":"2026-10-12T17:10:00Z","v":18684,"vw":31.884235},{"c":31.88,"h":31.9,"l":31.87,"n":463,"o":31.885,"t":"2026-10-12T17:15:00Z","v":34348,"vw":31.883575},{"c":31.89,"h":31.9,"l":31.8523,"n":427,"o":31.88,"t":"2026-10-12T17:20:00Z","v":25801,"vw":31.876785},{"c":31.9099,"h":31.91,"l":31.88,"n":398,"o":31.89,"t":"2026-10-12T17:25:00Z","v":17700,"vw":31.894296},{"c":31.92,"h":31.95,"l":31.895,"n":462,"o":31.9,"t":"2026-10-12T17:30:00Z","v":31960,"vw":31.924576},{"c":31.925,"h":31.93,"l":31.9101,"n":260,"o":31.92,"t":"2026-10-12T17:35:00Z","v":13835,"vw":31.919523},{"c":31.915,"h":31.94,"l":31.895,"n":429,"o":31.925,"t":"2026-10-12T17:40:00Z","v":23853,"vw":31.916456},{"c":31.94,"h":31.94,"l":31.915,"n":349,"o":31.915,"t":"2026-10-12T17:45:00Z","v":18202,"vw":31.927058},{"c":31.885,"h":31.935,"l":31.85,"n":348,"o":31.935,"t":"2026-10-12T17:50:00Z","v":17674,"vw":31.894989},{"c":31.8902,"h":31.91,"l":31.875,"n":341,"o":31.885,"t":"2026-10-12T17:55:00Z","v":21010,"vw":31.894958},{"c":31.9,"h":31.9,"l":31.87,"n":356,"o":31.9,"t":"2026-10-12T18:00:00Z","v":17108,"vw":31.889422},{"c":31.84,"h":31.9,"l":31.82,"n":429,"o":31.9,"t":"2026-10-12T18:05:00Z","v":20360,"vw":31.861077},{"c":31.84,"h":31.855,"l":31.83,"n":393,"o":31.84,"t":"2026-10-12T18:10:00Z","v":22507,"vw":31.843013},{"c":31.855,"h":31.87,"l":31.8136,"n":583,"o":31.84,"t":"2026-10-12T18:15:00Z","v":39564,"vw":31.846712},{"c":31.84,"h":31.855,"l":31.82,"n":357,"o":31.855,"t":"2026-10-12T18:20:00Z","v":17671,"vw":31.838895},{"c":31.785,"h":31.84,"l":31.78,"n":446,"o":31.84,"t":"2026-10-12T18:25:00Z","v":18462,"vw":31.810307},{"c":31.825,"h":31.825,"l":31.78,"n":427,"o":31.785,"t":"2026-10-12T18:30:00Z","v":22649,"vw":31.797476},{"c":31.845,"h":31.845,"l":31.815,"n":392,"o":31.825,"t":"2026-10-12T18:35:00Z","v":19398,"vw":31.824471},{"c":31.805,"h":31.86,"l":31.805,"n":445,"o":31.845,"t":"2026-10-12T18:40:00Z","v":22720,"vw":31.819274},{"c":31.775,"h":31.82,"l":31.77,"n":389,"o":31.805,"t":"2026-10-12T18:45:00Z","v":16924,"vw":31.799202},{"c":31.7699,"h":31.79,"l":31.75,"n":429,"o":31.77,"t":"2026-10-12T18:50:00Z","v":23325,"vw":31.771396},{"c":31.79,"h":31.79,"l":31.75,"n":495,"o":31.7601,"t":"2026-10-12T18:55:00Z","v":24474,"vw":31.765072},{"c":31.795,"h":31.815,"l":31.765,"n":513,"o":31.79,"t":"2026-10-12T19:00:00Z","v":26997,"vw":31.789608},{"c":31.765,"h":31.79,"l":31.74,"n":583,"o":31.79,"t":"2026-10-12T19:05:00Z","v":35011,"vw":31.764912},{"c":31.75,"h":31.83,"l":31.75,"n":1049,"o":31.77,"t":"2026-10-12T19:10:00Z","v":165689,"vw":31.805706},{"c":31.72,"h":31.75,"l":31.72,"n":520,"o":31.75,"t":"2026-10-12T19:15:00Z","v":22950,"vw":31.740611},{"c":31.755,"h":31.755,"l":31.72,"n":546,"o":31.72,"t":"2026-10-12T19:20:00Z","v":32008,"vw":31.731379},{"c":31.72,"h":31.765,"l":31.715,"n":719,"o":31.755,"t":"2026-10-12T19:25:00Z","v":34846,"vw":31.734973},{"c":31.705,"h":31.73,"l":31.67,"n":1012,"o":31.72,"t":"2026-10-12T19:30:00Z","v":59459,"vw":31.694831},{"c":31.695,"h":31.715,"l":31.67,"n":970,"o":31.705,"t":"2026-10-12T19:35:00Z","v":64702,"vw":31.700819},{"c":31.65,"h":31.695,"l":31.62,"n":989,"o":31.695,"t":"2026-10-12T19:40:00Z","v":49488,"vw":31.652638},{"c":31.73,"h":31.75,"l":31.645,"n":1387,"o":31.645,"t":"2026-10-12T19:45:00Z","v":121371,"vw":31.679444},{"c":31.76,"h":31.77,"l":31.715,"n":1223,"o":31.74,"t":"2026-10-12T19:50:00Z","v":76887,"vw":31.742257},{"c":31.74,"h":31.77,"l":31.69,"n":3956,"o":31.765,"t":"2026-10-12T19:55:00Z","v":346599,"vw":31.733247},{"c":31.74,"h":31.74,"l":31.73,"n":107,"o":31.73,"t":"2026-10-12T20:00:00Z","v":874189,"vw":31.739944},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-12T20:05:00Z","v":100,"vw":31.79},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-12T20:30:00Z","v":200,"vw":32},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-13T08:00:00Z","v":759,"vw":31.89},{"c":32.1,"h":32.1,"l":32,"n":2,"o":32,"t":"2026-10-13T08:50:00Z","v":720,"vw":32.05},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T09:30:00Z","v":360,"vw":32},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-13T10:55:00Z","v":1000,"vw":32},{"c":32.13,"h":32.15,"l":32,"n":6,"o":32,"t":"2026-10-13T11:05:00Z","v":872,"vw":32.120898},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-13T11:35:00Z","v":500,"vw":32},{"c":31.9703,"h":32.03,"l":31.9703,"n":11,"o":32.03,"t":"2026-10-13T11:55:00Z","v":1738,"vw":31.985113},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-13T13:15:00Z","v":120,"vw":32.05},{"c":32.19,"h":32.3,"l":32,"n":232,"o":32.09,"t":"2026-10-13T13:30:00Z","v":37709,"vw":32.12706},{"c":32.059,"h":32.3,"l":32.05,"n":575,"o":32.22,"t":"2026-10-13T13:35:00Z","v":33317,"vw":32.23916},{"c":32.07,"h":32.12,"l":32.009,"n":371,"o":32.05,"t":"2026-10-13T13:40:00Z","v":27062,"vw":32.080257},{"c":31.94,"h":32.11,"l":31.94,"n":308,"o":32.075,"t":"2026-10-13T13:45:00Z","v":22967,"vw":32.035626},{"c":31.815,"h":31.965,"l":31.7775,"n":321,"o":31.96,"t":"2026-10-13T13:50:00Z","v":14138,"vw":31.838756},{"c":31.71,"h":31.875,"l":31.705,"n":277,"o":31.819,"t":"2026-10-13T13:55:00Z","v":16500,"vw":31.771926},{"c":31.65,"h":31.72,"l":31.63,"n":528,"o":31.7,"t":"2026-10-13T14:00:00Z","v":32543,"vw":31.686347},{"c":31.58,"h":31.7,"l":31.58,"n":347,"o":31.655,"t":"2026-10-13T14:05:00Z","v":13660,"vw":31.633045},{"c":31.64,"h":31.685,"l":31.57,"n":332,"o":31.59,"t":"2026-10-13T14:10:00Z","v":25600,"vw":31.63906},{"c":31.645,"h":31.715,"l":31.61,"n":268,"o":31.635,"t":"2026-10-13T14:15:00Z","v":15099,"vw":31.663666},{"c":31.675,"h":31.675,"l":31.63,"n":247,"o":31.65,"t":"2026-10-13T14:20:00Z","v":12348,"vw":31.659152},{"c":31.645,"h":31.68,"l":31.62,"n":305,"o":31.68,"t":"2026-10-13T14:25:00Z","v":13758,"vw":31.642216},{"c":31.595,"h":31.665,"l":31.5606,"n":318,"o":31.65,"t":"2026-10-13T14:30:00Z","v":16637,"vw":31.618594},{"c":31.6,"h":31.63,"l":31.58,"n":278,"o":31.595,"t":"2026-10-13T14:35:00Z","v":17482,"vw":31.600425},{"c":31.6148,"h":31.64,"l":31.57,"n":263,"o":31.605,"t":"2026-10-13T14:40:00Z","v":11021,"vw":31.605989},{"c":31.65,"h":31.665,"l":31.62,"n":248,"o":31.625,"t":"2026-10-13T14:45:00Z","v":16544,"vw":31.637722},{"c":31.66,"h":31.705,"l":31.64,"n":300,"o":31.67,"t":"2026-10-13T14:50:00Z","v":14566,"vw":31.665049},{"c":31.67,"h":31.715,"l":31.625,"n":278,"o":31.64,"t":"2026-10-13T14:55:00Z","v":15473,"vw":31.684677},{"c":31.7,"h":31.71,"l":31.635,"n":243,"o":31.67,"t":"2026-10-13T15:00:00Z","v":11669,"vw":31.659224},{"c":31.695,"h":31.73,"l":31.64,"n":282,"o":31.7,"t":"2026-10-13T15:05:00Z","v":12371,"vw":31.69336},{"c":31.68,"h":31.705,"l":31.66,"n":302,"o":31.705,"t":"2026-10-13T15:10:00Z","v":15053,"vw":31.690443},{"c":31.665,"h":31.69,"l":31.66,"n":320,"o":31.675,"t":"2026-10-13T15:15:00Z","v":15506,"vw":31.672811},{"c":31.62,"h":31.68,"l":31.6,"n":422,"o":31.68,"t":"2026-10-13T15:20:00Z","v":24618,"vw":31.643651},{"c":31.6,"h":31.63,"l":31.57,"n":354,"o":31.63,"t":"2026-10-13T15:25:00Z","v":18276,"vw":31.603354},{"c":31.6532,"h":31.66,"l":31.58,"n":387,"o":31.59,"t":"2026-10-13T15:30:00Z","v":23088,"vw":31.621351},{"c":31.595,"h":31.645,"l":31.545,"n":637,"o":31.64,"t":"2026-10-13T15:35:00Z","v":54196,"vw":31.601194},{"c":31.6,"h":31.625,"l":31.56,"n":576,"o":31.6,"t":"2026-10-13T15:40:00Z","v":83599,"vw":31.601028},{"c":31.59,"h":31.625,"l":31.55,"n":513,"o":31.605,"t":"2026-10-13T15:45:00Z","v":43776,"vw":31.601744},{"c":31.605,"h":31.61,"l":31.57,"n":246,"o":31.58,"t":"2026-10-13T15:50:00Z","v":13456,"vw":31.600432},{"c":31.66,"h":31.66,"l":31.605,"n":508,"o":31.605,"t":"2026-10-13T15:55:00Z","v":58376,"vw":31.630028},{"c":31.615,"h":31.655,"l":31.6,"n":420,"o":31.65,"t":"2026-10-13T16:00:00Z","v":18786,"vw":31.636689},{"c":31.645,"h":31.66,"l":31.6125,"n":247,"o":31.6125,"t":"2026-10-13T16:05:00Z","v":7920,"vw":31.64532},{"c":31.675,"h":31.69,"l":31.65,"n":251,"o":31.65,"t":"2026-10-13T16:10:00Z","v":17916,"vw":31.668153},{"c":31.71,"h":31.715,"l":31.675,"n":264,"o":31.675,"t":"2026-10-13T16:15:00Z","v":12520,"vw":31.698321},{"c":31.72,"h":31.735,"l":31.7,"n":490,"o":31.71,"t":"2026-10-13T16:20:00Z","v":18452,"vw":31.722702},{"c":31.77,"h":31.77,"l":31.705,"n":279,"o":31.72,"t":"2026-10-13T16:25:00Z","v":11752,"vw":31.724168},{"c":31.8051,"h":31.815,"l":31.775,"n":368,"o":31.78,"t":"2026-10-13T16:30:00Z","v":14504,"vw":31.791208},{"c":31.825,"h":31.84,"l":31.81,"n":251,"o":31.81,"t":"2026-10-13T16:35:00Z","v":36625,"vw":31.820504},{"c":31.825,"h":31.84,"l":31.81,"n":383,"o":31.82,"t":"2026-10-13T16:40:00Z","v":61972,"vw":31.829175},{"c":31.8,"h":31.825,"l":31.78,"n":326,"o":31.825,"t":"2026-10-13T16:45:00Z","v":16003,"vw":31.800813},{"c":31.79,"h":31.81,"l":31.78,"n":261,"o":31.805,"t":"2026-10-13T16:50:00Z","v":14958,"vw":31.798497},{"c":31.78,"h":31.8,"l":31.77,"n":271,"o":31.785,"t":"2026-10-13T16:55:00Z","v":12223,"vw":31.787707},{"c":31.84,"h":31.86,"l":31.75,"n":878,"o":31.77,"t":"2026-10-13T17:00:00Z","v":70576,"vw":31.813265},{"c":31.8309,"h":31.85,"l":31.82,"n":240,"o":31.84,"t":"2026-10-13T17:05:00Z","v":10876,"vw":31.839088},{"c":31.74,"h":31.88,"l":31.74,"n":407,"o":31.845,"t":"2026-10-13T17:10:00Z","v":15514,"vw":31.808107},{"c":31.72,"h":31.74,"l":31.71,"n":269,"o":31.74,"t":"2026-10-13T17:15:00Z","v":11617,"vw":31.727013},{"c":31.64,"h":31.71,"l":31.625,"n":586,"o":31.71,"t":"2026-10-13T17:20:00Z","v":25124,"vw":31.655357},{"c":31.61,"h":31.65,"l":31.59,"n":478,"o":31.64,"t":"2026-10-13T17:25:00Z","v":42920,"vw":31.60839},{"c":31.645,"h":31.65,"l":31.6,"n":492,"o":31.61,"t":"2026-10-13T17:30:00Z","v":31880,"vw":31.621561},{"c":31.68,"h":31.68,"l":31.65,"n":383,"o":31.65,"t":"2026-10-13T17:35:00Z","v":20226,"vw":31.670243},{"c":31.655,"h":31.67,"l":31.625,"n":367,"o":31.67,"t":"2026-10-13T17:40:00Z","v":36505,"vw":31.653068},{"c":31.57,"h":31.65,"l":31.54,"n":630,"o":31.65,"t":"2026-10-13T17:45:00Z","v":35981,"vw":31.581409},{"c":31.545,"h":31.585,"l":31.515,"n":602,"o":31.57,"t":"2026-10-13T17:50:00Z","v":40337,"vw":31.55578},{"c":31.52,"h":31.55,"l":31.5,"n":714,"o":31.545,"t":"2026-10-13T17:55:00Z","v":68708,"vw":31.519793},{"c":31.475,"h":31.57,"l":31.47,"n":680,"o":31.51,"t":"2026-10-13T18:00:00Z","v":61984,"vw":31.532022},{"c":31.63,"h":31.65,"l":31.475,"n":976,"o":31.475,"t":"2026-10-13T18:05:00Z","v":130201,"vw":31.537292},{"c":31.6002,"h":31.655,"l":31.595,"n":424,"o":31.635,"t":"2026-10-13T18:10:00Z","v":37132,"vw":31.635353},{"c":31.68,"h":31.68,"l":31.605,"n":417,"o":31.62,"t":"2026-10-13T18:15:00Z","v":29634,"vw":31.630631},{"c":31.64,"h":31.67,"l":31.62,"n":303,"o":31.67,"t":"2026-10-13T18:20:00Z","v":12773,"vw":31.639155},{"c":31.67,"h":31.6799,"l":31.615,"n":315,"o":31.64,"t":"2026-10-13T18:25:00Z","v":18556,"vw":31.650029},{"c":31.65,"h":31.699,"l":31.65,"n":414,"o":31.67,"t":"2026-10-13T18:30:00Z","v":17750,"vw":31.677503},{"c":31.705,"h":31.74,"l":31.635,"n":478,"o":31.65,"t":"2026-10-13T18:35:00Z","v":33298,"vw":31.695102},{"c":31.76,"h":31.785,"l":31.71,"n":482,"o":31.71,"t":"2026-10-13T18:40:00Z","v":21380,"vw":31.753186},{"c":31.79,"h":31.8,"l":31.74,"n":294,"o":31.76,"t":"2026-10-13T18:45:00Z","v":16642,"vw":31.766073},{"c":31.855,"h":31.86,"l":31.79,"n":530,"o":31.79,"t":"2026-10-13T18:50:00Z","v":28424,"vw":31.825563},{"c":31.88,"h":31.885,"l":31.84,"n":430,"o":31.855,"t":"2026-10-13T18:55:00Z","v":17652,"vw":31.861534},{"c":31.87,"h":31.89,"l":31.835,"n":402,"o":31.885,"t":"2026-10-13T19:00:00Z","v":23693,"vw":31.857694},{"c":31.895,"h":31.91,"l":31.86,"n":566,"o":31.875,"t":"2026-10-13T19:05:00Z","v":42190,"vw":31.888961},{"c":31.885,"h":31.915,"l":31.875,"n":426,"o":31.885,"t":"2026-10-13T19:10:00Z","v":25311,"vw":31.894899},{"c":31.9,"h":31.9,"l":31.87,"n":389,"o":31.885,"t":"2026-10-13T19:15:00Z","v":19848,"vw":31.880689},{"c":31.935,"h":31.94,"l":31.84,"n":565,"o":31.895,"t":"2026-10-13T19:20:00Z","v":30234,"vw":31.888859},{"c":31.905,"h":31.945,"l":31.89,"n":374,"o":31.93,"t":"2026-10-13T19:25:00Z","v":20924,"vw":31.919392},{"c":31.83,"h":31.895,"l":31.81,"n":607,"o":31.895,"t":"2026-10-13T19:30:00Z","v":35907,"vw":31.851018},{"c":31.86,"h":31.89,"l":31.825,"n":491,"o":31.83,"t":"2026-10-13T19:35:00Z","v":27356,"vw":31.862354},{"c":31.81,"h":31.86,"l":31.775,"n":806,"o":31.86,"t":"2026-10-13T19:40:00Z","v":33389,"vw":31.811102},{"c":31.815,"h":31.82,"l":31.76,"n":887,"o":31.805,"t":"2026-10-13T19:45:00Z","v":53072,"vw":31.789058},{"c":31.825,"h":31.84,"l":31.74,"n":1069,"o":31.82,"t":"2026-10-13T19:50:00Z","v":64764,"vw":31.788336},{"c":31.815,"h":31.855,"l":31.785,"n":3741,"o":31.83,"t":"2026-10-13T19:55:00Z","v":264815,"vw":31.821829},{"c":31.81,"h":31.81,"l":31.81,"n":92,"o":31.81,"t":"2026-10-13T20:00:00Z","v":1021106,"vw":31.81},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-13T22:20:00Z","v":100,"vw":31.82},{"c":31.73,"h":31.82,"l":31.73,"n":3,"o":31.82,"t":"2026-10-14T12:30:00Z","v":408,"vw":31.793726},{"c":31.62,"h":31.73,"l":31.62,"n":4,"o":31.73,"t":"2026-10-14T12:35:00Z","v":1108,"vw":31.719485},{"c":31.54,"h":31.54,"l":31.5,"n":6,"o":31.52,"t":"2026-10-14T12:45:00Z","v":749,"vw":31.524115},{"c":31.7113,"h":31.7113,"l":31.7113,"n":1,"o":31.7113,"t":"2026-10-14T12:50:00Z","v":100,"vw":31.7113},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-14T13:00:00Z","v":200,"vw":31.6},{"c":31.85,"h":32.01,"l":31.68,"n":279,"o":31.74,"t":"2026-10-14T13:30:00Z","v":78549,"vw":31.801406},{"c":31.95,"h":31.99,"l":31.77,"n":948,"o":31.84,"t":"2026-10-14T13:35:00Z","v":77520,"vw":31.891179},{"c":31.88,"h":31.995,"l":31.83,"n":401,"o":31.96,"t":"2026-10-14T13:40:00Z","v":35984,"vw":31.902208},{"c":31.97,"h":32.13,"l":31.885,"n":481,"o":31.89,"t":"2026-10-14T13:45:00Z","v":34598,"vw":32.003333},{"c":31.93,"h":32.06,"l":31.92,"n":979,"o":31.98,"t":"2026-10-14T13:50:00Z","v":88486,"vw":32.022864},{"c":31.7974,"h":31.97,"l":31.79,"n":498,"o":31.935,"t":"2026-10-14T13:55:00Z","v":42815,"vw":31.871935},{"c":31.645,"h":31.8,"l":31.645,"n":480,"o":31.76,"t":"2026-10-14T14:00:00Z","v":21518,"vw":31.720889},{"c":31.69,"h":31.76,"l":31.655,"n":502,"o":31.655,"t":"2026-10-14T14:05:00Z","v":28513,"vw":31.712391},{"c":31.61,"h":31.69,"l":31.54,"n":461,"o":31.68,"t":"2026-10-14T14:10:00Z","v":27189,"vw":31.60826},{"c":31.635,"h":31.68,"l":31.57,"n":349,"o":31.57,"t":"2026-10-14T14:15:00Z","v":19736,"vw":31.643402},{"c":31.64,"h":31.675,"l":31.585,"n":382,"o":31.65,"t":"2026-10-14T14:20:00Z","v":29382,"vw":31.642047},{"c":31.66,"h":31.67,"l":31.6103,"n":348,"o":31.64,"t":"2026-10-14T14:25:00Z","v":18076,"vw":31.640399},{"c":31.865,"h":31.88,"l":31.665,"n":533,"o":31.665,"t":"2026-10-14T14:30:00Z","v":30739,"vw":31.798581},{"c":31.82,"h":31.91,"l":31.78,"n":706,"o":31.86,"t":"2026-10-14T14:35:00Z","v":45945,"vw":31.857774},{"c":31.855,"h":31.88,"l":31.81,"n":339,"o":31.81,"t":"2026-10-14T14:40:00Z","v":15448,"vw":31.855013},{"c":31.76,"h":31.85,"l":31.75,"n":340,"o":31.85,"t":"2026-10-14T14:45:00Z","v":16687,"vw":31.808045},{"c":31.6939,"h":31.77,"l":31.69,"n":515,"o":31.755,"t":"2026-10-14T14:50:00Z","v":23944,"vw":31.744554},{"c":31.645,"h":31.73,"l":31.64,"n":472,"o":31.7,"t":"2026-10-14T14:55:00Z","v":30785,"vw":31.696391},{"c":31.7,"h":31.72,"l":31.63,"n":506,"o":31.645,"t":"2026-10-14T15:00:00Z","v":32139,"vw":31.676356},{"c":31.605,"h":31.69,"l":31.5925,"n":519,"o":31.69,"t":"2026-10-14T15:05:00Z","v":30746,"vw":31.652242},{"c":31.59,"h":31.64,"l":31.57,"n":419,"o":31.605,"t":"2026-10-14T15:10:00Z","v":23244,"vw":31.601847},{"c":31.63,"h":31.645,"l":31.58,"n":482,"o":31.585,"t":"2026-10-14T15:15:00Z","v":27329,"vw":31.611325},{"c":31.695,"h":31.7,"l":31.64,"n":363,"o":31.64,"t":"2026-10-14T15:20:00Z","v":18795,"vw":31.676027},{"c":31.77,"h":31.8,"l":31.695,"n":690,"o":31.695,"t":"2026-10-14T15:25:00Z","v":42229,"vw":31.759355},{"c":31.76,"h":31.81,"l":31.75,"n":523,"o":31.77,"t":"2026-10-14T15:30:00Z","v":31781,"vw":31.769962},{"c":31.705,"h":31.81,"l":31.685,"n":921,"o":31.76,"t":"2026-10-14T15:35:00Z","v":66597,"vw":31.748367},{"c":31.67,"h":31.755,"l":31.65,"n":401,"o":31.71,"t":"2026-10-14T15:40:00Z","v":26040,"vw":31.695845},{"c":31.675,"h":31.705,"l":31.66,"n":355,"o":31.66,"t":"2026-10-14T15:45:00Z","v":18472,"vw":31.690622},{"c":31.72,"h":31.73,"l":31.675,"n":342,"o":31.675,"t":"2026-10-14T15:50:00Z","v":22163,"vw":31.699247},{"c":31.67,"h":31.715,"l":31.62,"n":391,"o":31.715,"t":"2026-10-14T15:55:00Z","v":27015,"vw":31.646708},{"c":31.76,"h":31.77,"l":31.665,"n":683,"o":31.67,"t":"2026-10-14T16:00:00Z","v":47895,"vw":31.698898},{"c":31.8,"h":31.8367,"l":31.76,"n":1006,"o":31.76,"t":"2026-10-14T16:05:00Z","v":35315,"vw":31.812597},{"c":31.61,"h":31.82,"l":31.61,"n":686,"o":31.8,"t":"2026-10-14T16:10:00Z","v":33047,"vw":31.731472},{"c":31.6,"h":31.65,"l":31.59,"n":530,"o":31.6001,"t":"2026-10-14T16:15:00Z","v":46282,"vw":31.617517},{"c":31.62,"h":31.655,"l":31.5908,"n":536,"o":31.5908,"t":"2026-10-14T16:20:00Z","v":37487,"vw":31.622775},{"c":31.64,"h":31.65,"l":31.58,"n":447,"o":31.625,"t":"2026-10-14T16:25:00Z","v":24004,"vw":31.613515},{"c":31.65,"h":31.685,"l":31.64,"n":450,"o":31.64,"t":"2026-10-14T16:30:00Z","v":24085,"vw":31.660924},{"c":31.68,"h":31.685,"l":31.62,"n":349,"o":31.65,"t":"2026-10-14T16:35:00Z","v":15442,"vw":31.658455},{"c":31.66,"h":31.68,"l":31.63,"n":327,"o":31.67,"t":"2026-10-14T16:40:00Z","v":12863,"vw":31.653401},{"c":31.61,"h":31.67,"l":31.6,"n":382,"o":31.67,"t":"2026-10-14T16:45:00Z","v":26827,"vw":31.633963},{"c":31.615,"h":31.62,"l":31.54,"n":595,"o":31.6,"t":"2026-10-14T16:50:00Z","v":34657,"vw":31.576055},{"c":31.67,"h":31.67,"l":31.615,"n":419,"o":31.615,"t":"2026-10-14T16:55:00Z","v":22504,"vw":31.641078},{"c":31.71,"h":31.73,"l":31.655,"n":662,"o":31.67,"t":"2026-10-14T17:00:00Z","v":34768,"vw":31.685722},{"c":31.72,"h":31.745,"l":31.71,"n":406,"o":31.72,"t":"2026-10-14T17:05:00Z","v":13969,"vw":31.728491},{"c":31.705,"h":31.745,"l":31.69,"n":367,"o":31.74,"t":"2026-10-14T17:10:00Z","v":21087,"vw":31.702635},{"c":31.73,"h":31.75,"l":31.69,"n":527,"o":31.705,"t":"2026-10-14T17:15:00Z","v":34345,"vw":31.71427},{"c":31.73,"h":31.75,"l":31.71,"n":442,"o":31.74,"t":"2026-10-14T17:20:00Z","v":23255,"vw":31.729324},{"c":31.705,"h":31.74,"l":31.685,"n":351,"o":31.73,"t":"2026-10-14T17:25:00Z","v":14684,"vw":31.707412},{"c":31.725,"h":31.74,"l":31.705,"n":474,"o":31.705,"t":"2026-10-14T17:30:00Z","v":29085,"vw":31.722337},{"c":31.73,"h":31.735,"l":31.7,"n":407,"o":31.72,"t":"2026-10-14T17:35:00Z","v":26243,"vw":31.718569},{"c":31.75,"h":31.76,"l":31.715,"n":380,"o":31.735,"t":"2026-10-14T17:40:00Z","v":16366,"vw":31.738708},{"c":31.685,"h":31.745,"l":31.6801,"n":390,"o":31.745,"t":"2026-10-14T17:45:00Z","v":21786,"vw":31.712985},{"c":31.68,"h":31.69,"l":31.63,"n":509,"o":31.68,"t":"2026-10-14T17:50:00Z","v":26103,"vw":31.661709},{"c":31.655,"h":31.6803,"l":31.655,"n":370,"o":31.675,"t":"2026-10-14T17:55:00Z","v":17220,"vw":31.666892},{"c":31.705,"h":31.71,"l":31.605,"n":736,"o":31.65,"t":"2026-10-14T18:00:00Z","v":88464,"vw":31.640512},{"c":31.66,"h":31.71,"l":31.6498,"n":423,"o":31.705,"t":"2026-10-14T18:05:00Z","v":19228,"vw":31.68402},{"c":31.7,"h":31.715,"l":31.64,"n":423,"o":31.6655,"t":"2026-10-14T18:10:00Z","v":21542,"vw":31.678684},{"c":31.7325,"h":31.75,"l":31.7,"n":425,"o":31.7,"t":"2026-10-14T18:15:00Z","v":23654,"vw":31.73294},{"c":31.75,"h":31.75,"l":31.725,"n":423,"o":31.725,"t":"2026-10-14T18:20:00Z","v":39249,"vw":31.74415},{"c":31.785,"h":31.785,"l":31.75,"n":404,"o":31.75,"t":"2026-10-14T18:25:00Z","v":17002,"vw":31.767374},{"c":31.8,"h":31.8,"l":31.78,"n":386,"o":31.79,"t":"2026-10-14T18:30:00Z","v":18756,"vw":31.790637},{"c":31.795,"h":31.815,"l":31.77,"n":505,"o":31.795,"t":"2026-10-14T18:35:00Z","v":32045,"vw":31.79401},{"c":31.775,"h":31.805,"l":31.77,"n":621,"o":31.795,"t":"2026-10-14T18:40:00Z","v":54830,"vw":31.785285},{"c":31.73,"h":31.79,"l":31.73,"n":606,"o":31.77,"t":"2026-10-14T18:45:00Z","v":35429,"vw":31.754731},{"c":31.815,"h":31.815,"l":31.74,"n":458,"o":31.74,"t":"2026-10-14T18:50:00Z","v":23694,"vw":31.779257},{"c":31.85,"h":31.86,"l":31.79,"n":606,"o":31.815,"t":"2026-10-14T18:55:00Z","v":34420,"vw":31.815165},{"c":31.87,"h":31.87,"l":31.84,"n":446,"o":31.845,"t":"2026-10-14T19:00:00Z","v":26012,"vw":31.850892},{"c":31.92,"h":31.935,"l":31.86,"n":654,"o":31.865,"t":"2026-10-14T19:05:00Z","v":33043,"vw":31.901415},{"c":31.86,"h":31.925,"l":31.83,"n":537,"o":31.91,"t":"2026-10-14T19:10:00Z","v":33223,"vw":31.896847},{"c":31.97,"h":31.97,"l":31.865,"n":591,"o":31.87,"t":"2026-10-14T19:15:00Z","v":38068,"vw":31.91799},{"c":31.985,"h":32,"l":31.955,"n":608,"o":31.97,"t":"2026-10-14T19:20:00Z","v":27923,"vw":31.976099},{"c":31.86,"h":31.98,"l":31.8499,"n":692,"o":31.98,"t":"2026-10-14T19:25:00Z","v":36533,"vw":31.893997},{"c":31.89,"h":31.905,"l":31.795,"n":968,"o":31.8599,"t":"2026-10-14T19:30:00Z","v":47238,"vw":31.859916},{"c":31.87,"h":31.9,"l":31.82,"n":702,"o":31.88,"t":"2026-10-14T19:35:00Z","v":35204,"vw":31.864276},{"c":31.89,"h":31.92,"l":31.86,"n":592,"o":31.88,"t":"2026-10-14T19:40:00Z","v":32728,"vw":31.892591},{"c":31.8,"h":31.9,"l":31.78,"n":1247,"o":31.885,"t":"2026-10-14T19:45:00Z","v":81629,"vw":31.831538},{"c":31.905,"h":31.92,"l":31.8,"n":1865,"o":31.8,"t":"2026-10-14T19:50:00Z","v":139574,"vw":31.875211},{"c":31.93,"h":31.94,"l":31.81,"n":5650,"o":31.905,"t":"2026-10-14T19:55:00Z","v":526033,"vw":31.893238},{"c":31.92,"h":32.02,"l":31.9,"n":89,"o":32.02,"t":"2026-10-14T20:00:00Z","v":2277983,"vw":31.900021},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-14T20:55:00Z","v":250,"vw":31.95},{"c":31.4465,"h":31.476,"l":31.4465,"n":2,"o":31.476,"t":"2026-10-14T23:55:00Z","v":200,"vw":31.46125},{"c":31.9,"h":32.09,"l":31.71,"n":55,"o":31.9,"t":"2026-10-15T08:00:00Z","v":2963,"vw":31.900305},{"c":32.12,"h":32.12,"l":32.11,"n":2,"o":32.11,"t":"2026-10-15T08:40:00Z","v":360,"vw":32.117222},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-15T09:40:00Z","v":317,"vw":32.06},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-15T10:15:00Z","v":100,"vw":31.96},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-15T10:25:00Z","v":312,"vw":31.95},{"c":32.01,"h":32.06,"l":31.9,"n":15,"o":31.9,"t":"2026-10-15T10:30:00Z","v":2860,"vw":31.969231},{"c":32.1589,"h":32.1589,"l":32.1589,"n":2,"o":32.1589,"t":"2026-10-15T10:45:00Z","v":107,"vw":32.1589},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-15T11:25:00Z","v":900,"vw":32},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T12:30:00Z","v":300,"vw":31.98},{"c":32.15,"h":32.155,"l":32.15,"n":2,"o":32.155,"t":"2026-10-15T12:45:00Z","v":500,"vw":32.152},{"c":32.27,"h":32.29,"l":32.19,"n":11,"o":32.19,"t":"2026-10-15T13:00:00Z","v":1513,"vw":32.254042},{"c":32.91,"h":33.66,"l":32.12,"n":244,"o":32.13,"t":"2026-10-15T13:10:00Z","v":31087,"vw":32.810402},{"c":33.5651,"h":33.72,"l":32.8,"n":543,"o":32.8,"t":"2026-10-15T13:15:00Z","v":45249,"vw":33.314129},{"c":33.65,"h":34.11,"l":33.25,"n":282,"o":33.74,"t":"2026-10-15T13:20:00Z","v":25345,"vw":33.794354},{"c":33.25,"h":33.9,"l":33.05,"n":157,"o":33.65,"t":"2026-10-15T13:25:00Z","v":24607,"vw":33.393471},{"c":33.375,"h":33.8871,"l":32.74,"n":2305,"o":33.25,"t":"2026-10-15T13:30:00Z","v":471137,"vw":33.31808},{"c":33.5,"h":33.79,"l":33.35,"n":1428,"o":33.375,"t":"2026-10-15T13:35:00Z","v":150987,"vw":33.581892},{"c":33.48,"h":33.73,"l":33.31,"n":1135,"o":33.5,"t":"2026-10-15T13:40:00Z","v":86247,"vw":33.517204},{"c":33.29,"h":33.49,"l":33.13,"n":1238,"o":33.465,"t":"2026-10-15T13:45:00Z","v":108101,"vw":33.311903},{"c":33.22,"h":33.44,"l":33.145,"n":1507,"o":33.29,"t":"2026-10-15T13:50:00Z","v":99992,"vw":33.287792},{"c":33.44,"h":33.46,"l":33.0369,"n":1440,"o":33.23,"t":"2026-10-15T13:55:00Z","v":78839,"vw":33.197265},{"c":33.65,"h":33.76,"l":33.4,"n":1240,"o":33.455,"t":"2026-10-15T14:00:00Z","v":85180,"vw":33.629837},{"c":33.72,"h":33.89,"l":33.62,"n":2668,"o":33.67,"t":"2026-10-15T14:05:00Z","v":291303,"vw":33.750023},{"c":33.93,"h":33.9401,"l":33.725,"n":2880,"o":33.725,"t":"2026-10-15T14:10:00Z","v":397445,"vw":33.846397},{"c":33.9897,"h":34.19,"l":33.9,"n":2024,"o":33.9499,"t":"2026-10-15T14:15:00Z","v":194142,"vw":34.066167},{"c":34.03,"h":34.07,"l":33.83,"n":969,"o":34,"t":"2026-10-15T14:20:00Z","v":60030,"vw":33.95799},{"c":33.87,"h":34.04,"l":33.71,"n":1962,"o":34.03,"t":"2026-10-15T14:25:00Z","v":198660,"vw":33.852727},{"c":34.055,"h":34.07,"l":33.87,"n":1003,"o":33.88,"t":"2026-10-15T14:30:00Z","v":87319,"vw":33.95977},{"c":33.99,"h":34.12,"l":33.965,"n":769,"o":34.06,"t":"2026-10-15T14:35:00Z","v":57612,"vw":34.060513},{"c":33.94,"h":34.005,"l":33.86,"n":1114,"o":33.985,"t":"2026-10-15T14:40:00Z","v":96156,"vw":33.930806},{"c":33.74,"h":33.935,"l":33.63,"n":1299,"o":33.935,"t":"2026-10-15T14:45:00Z","v":190283,"vw":33.790885},{"c":33.87,"h":33.93,"l":33.74,"n":1080,"o":33.74,"t":"2026-10-15T14:50:00Z","v":83694,"vw":33.80091},{"c":33.95,"h":33.9699,"l":33.865,"n":638,"o":33.87,"t":"2026-10-15T14:55:00Z","v":40673,"vw":33.910478},{"c":34.06,"h":34.14,"l":33.95,"n":1051,"o":33.95,"t":"2026-10-15T15:00:00Z","v":96386,"vw":34.063149},{"c":34.21,"h":34.2997,"l":34.06,"n":1227,"o":34.06,"t":"2026-10-15T15:05:00Z","v":111070,"vw":34.171728},{"c":34.4,"h":34.515,"l":34.185,"n":1293,"o":34.23,"t":"2026-10-15T15:10:00Z","v":91770,"vw":34.377156},{"c":34.475,"h":34.62,"l":34.35,"n":1973,"o":34.39,"t":"2026-10-15T15:15:00Z","v":158054,"vw":34.479847},{"c":34.5,"h":34.52,"l":34.47,"n":1254,"o":34.475,"t":"2026-10-15T15:20:00Z","v":83149,"vw":34.491949},{"c":34.475,"h":34.56,"l":34.4115,"n":1798,"o":34.51,"t":"2026-10-15T15:25:00Z","v":147702,"vw":34.478186},{"c":34.29,"h":34.475,"l":34.235,"n":780,"o":34.475,"t":"2026-10-15T15:30:00Z","v":59214,"vw":34.363887},{"c":34.27,"h":34.385,"l":34.21,"n":1087,"o":34.3,"t":"2026-10-15T15:35:00Z","v":86912,"vw":34.307815},{"c":34.29,"h":34.35,"l":34.25,"n":1057,"o":34.29,"t":"2026-10-15T15:40:00Z","v":90774,"vw":34.30416},{"c":34.28,"h":34.35,"l":34.23,"n":1286,"o":34.3,"t":"2026-10-15T15:45:00Z","v":70601,"vw":34.288691},{"c":34.265,"h":34.32,"l":34.26,"n":811,"o":34.26,"t":"2026-10-15T15:50:00Z","v":41496,"vw":34.28591},{"c":34.225,"h":34.31,"l":34.19,"n":899,"o":34.265,"t":"2026-10-15T15:55:00Z","v":49093,"vw":34.25566},{"c":34.15,"h":34.235,"l":34.12,"n":1219,"o":34.225,"t":"2026-10-15T16:00:00Z","v":84300,"vw":34.182387},{"c":34.17,"h":34.19,"l":34.13,"n":1030,"o":34.14,"t":"2026-10-15T16:05:00Z","v":76912,"vw":34.153192},{"c":33.955,"h":34.18,"l":33.94,"n":901,"o":34.16,"t":"2026-10-15T16:10:00Z","v":50143,"vw":34.094196},{"c":34.15,"h":34.15,"l":33.95,"n":772,"o":33.97,"t":"2026-10-15T16:15:00Z","v":45286,"vw":34.049075},{"c":34.2,"h":34.21,"l":34.11,"n":748,"o":34.15,"t":"2026-10-15T16:20:00Z","v":50918,"vw":34.147522},{"c":34.23,"h":34.24,"l":34.19,"n":829,"o":34.19,"t":"2026-10-15T16:25:00Z","v":58185,"vw":34.223743},{"c":34.235,"h":34.255,"l":34.185,"n":952,"o":34.23,"t":"2026-10-15T16:30:00Z","v":50827,"vw":34.219997},{"c":34.24,"h":34.31,"l":34.215,"n":794,"o":34.24,"t":"2026-10-15T16:35:00Z","v":43574,"vw":34.271223},{"c":34.285,"h":34.32,"l":34.25,"n":601,"o":34.25,"t":"2026-10-15T16:40:00Z","v":32631,"vw":34.286548},{"c":34.27,"h":34.41,"l":34.2,"n":1196,"o":34.29,"t":"2026-10-15T16:45:00Z","v":94350,"vw":34.317952},{"c":34.24,"h":34.375,"l":34.22,"n":889,"o":34.29,"t":"2026-10-15T16:50:00Z","v":56229,"vw":34.293103},{"c":34.32,"h":34.32,"l":34.235,"n":258,"o":34.24,"t":"2026-10-15T16:55:00Z","v":15690,"vw":34.276786},{"c":34.415,"h":34.43,"l":34.4,"n":599,"o":34.42,"t":"2026-10-15T18:10:00Z","v":30891,"vw":34.413329},{"c":34.45,"h":34.45,"l":34.4,"n":606,"o":34.415,"t":"2026-10-15T18:15:00Z","v":32068,"vw":34.418654},{"c":34.355,"h":34.48,"l":34.355,"n":952,"o":34.445,"t":"2026-10-15T18:20:00Z","v":54105,"vw":34.43621},{"c":34.325,"h":34.355,"l":34.3,"n":823,"o":34.34,"t":"2026-10-15T18:25:00Z","v":39224,"vw":34.324477},{"c":34.335,"h":34.3478,"l":34.3,"n":712,"o":34.325,"t":"2026-10-15T18:30:00Z","v":39310,"vw":34.327752},{"c":34.18,"h":34.345,"l":34.18,"n":791,"o":34.3324,"t":"2026-10-15T18:35:00Z","v":50837,"vw":34.262317},{"c":34.19,"h":34.23,"l":34.17,"n":899,"o":34.22,"t":"2026-10-15T18:40:00Z","v":60600,"vw":34.193978},{"c":34.155,"h":34.21,"l":34.12,"n":757,"o":34.2052,"t":"2026-10-15T18:45:00Z","v":74112,"vw":34.179448},{"c":34.2,"h":34.205,"l":34.155,"n":681,"o":34.155,"t":"2026-10-15T18:50:00Z","v":41145,"vw":34.186898},{"c":34.11,"h":34.19,"l":34.075,"n":1106,"o":34.185,"t":"2026-10-15T18:55:00Z","v":62183,"vw":34.123954},{"c":34.135,"h":34.155,"l":34.08,"n":840,"o":34.1,"t":"2026-10-15T19:00:00Z","v":40064,"vw":34.119449},{"c":34.11,"h":34.16,"l":34.085,"n":1049,"o":34.13,"t":"2026-10-15T19:05:00Z","v":65823,"vw":34.129168},{"c":34.06,"h":34.105,"l":34.04,"n":724,"o":34.1,"t":"2026-10-15T19:10:00Z","v":33913,"vw":34.066474},{"c":33.915,"h":34.07,"l":33.905,"n":889,"o":34.07,"t":"2026-10-15T19:15:00Z","v":43793,"vw":34.006046},{"c":33.995,"h":34.015,"l":33.92,"n":1003,"o":33.92,"t":"2026-10-15T19:20:00Z","v":56656,"vw":33.971031},{"c":34.03,"h":34.055,"l":33.965,"n":1077,"o":33.995,"t":"2026-10-15T19:25:00Z","v":63319,"vw":34.013905},{"c":33.99,"h":34.04,"l":33.97,"n":1339,"o":34.02,"t":"2026-10-15T19:30:00Z","v":80471,"vw":34.01082},{"c":33.995,"h":34.035,"l":33.97,"n":1218,"o":33.99,"t":"2026-10-15T19:35:00Z","v":63028,"vw":33.996801},{"c":34.035,"h":34.04,"l":33.965,"n":1536,"o":34,"t":"2026-10-15T19:40:00Z","v":91867,"vw":34.006328},{"c":33.97,"h":34.079,"l":33.9503,"n":1812,"o":34.0315,"t":"2026-10-15T19:45:00Z","v":132321,"vw":34.02728},{"c":34.02,"h":34.02,"l":33.935,"n":2300,"o":33.97,"t":"2026-10-15T19:50:00Z","v":171598,"vw":33.980999},{"c":34.085,"h":34.1,"l":33.985,"n":5615,"o":34.02,"t":"2026-10-15T19:55:00Z","v":475527,"vw":34.058991},{"c":33.99,"h":34.1,"l":33.99,"n":98,"o":34.1,"t":"2026-10-15T20:00:00Z","v":1550450,"vw":34.09992},{"c":34.03,"h":34.03,"l":34.03,"n":9,"o":34.03,"t":"2026-10-15T20:10:00Z","v":2707,"vw":34.03},{"c":34.08,"h":34.08,"l":34.08,"n":5,"o":34.08,"t":"2026-10-15T20:20:00Z","v":1102,"vw":34.08}],"history":[{"c":48.08,"h":48.235,"l":47.61,"n":28222,"o":47.73,"t":"2024-10-14T04:00:00Z","v":2328879,"vw":48.008384},{"c":47.74,"h":48.25,"l":47.59,"n":43539,"o":48.08,"t":"2024-10-15T04:00:00Z","v":6317461,"vw":47.845003},{"c":47.98,"h":48.16,"l":47.61,"n":36837,"o":47.7,"t":"2024-10-16T04:00:00Z","v":4901721,"vw":47.974621},{"c":46.63,"h":47.52,"l":46.38,"n":53505,"o":47.3,"t":"2024-10-17T04:00:00Z","v":6931423,"vw":46.957808},{"c":46.78,"h":46.81,"l":45.73,"n":42769,"o":46.5,"t":"2024-10-18T04:00:00Z","v":5304756,"vw":46.398816},{"c":46.93,"h":46.96,"l":46.38,"n":29910,"o":46.6,"t":"2024-10-21T04:00:00Z","v":4642270,"vw":46.789596},{"c":47.53,"h":47.71,"l":46.765,"n":37456,"o":46.79,"t":"2024-10-22T04:00:00Z","v":5170077,"vw":47.414134},{"c":49.05,"h":49.12,"l":47.74,"n":44087,"o":47.87,"t":"2024-10-23T04:00:00Z","v":4714216,"vw":48.790974},{"c":48.64,"h":49.14,"l":48.41,"n":32362,"o":49.1,"t":"2024-10-24T04:00:00Z","v":4320668,"vw":48.624073},{"c":48.57,"h":48.96,"l":48.3,"n":32402,"o":48.72,"t":"2024-10-25T04:00:00Z","v":2472828,"vw":48.574582},{"c":48.64,"h":48.95,"l":48.25,"n":37762,"o":48.25,"t":"2024-10-28T04:00:00Z","v":4221647,"vw":48.694604},{"c":47.29,"h":48.59,"l":47.25,"n":44027,"o":48.4,"t":"2024-10-29T04:00:00Z","v":5021103,"vw":47.728618},{"c":49.03,"h":49.47,"l":47.47,"n":68743,"o":47.52,"t":"2024-10-30T04:00:00Z","v":9491582,"vw":48.904747},{"c":55.54,"h":56.26,"l":52.5,"n":110466,"o":52.51,"t":"2024-10-31T04:00:00Z","v":14159625,"vw":55.278308},{"c":55.77,"h":55.88,"l":54.7,"n":78327,"o":55.2,"t":"2024-11-01T04:00:00Z","v":10454784,"vw":55.344559},{"c":56.6,"h":56.9,"l":56.04,"n":55935,"o":56.05,"t":"2024-11-04T05:00:00Z","v":7968261,"vw":56.5791},{"c":57.56,"h":57.8,"l":56.7,"n":54550,"o":56.76,"t":"2024-11-05T05:00:00Z","v":7458680,"vw":57.455893},{"c":58.83,"h":59.52,"l":58.08,"n":61597,"o":59.35,"t":"2024-11-06T05:00:00Z","v":6534038,"vw":58.789004},{"c":58.41,"h":59.14,"l":58.16,"n":49372,"o":58.68,"t":"2024-11-07T05:00:00Z","v":4291471,"vw":58.585997},{"c":57.38,"h":58.59,"l":57.36,"n":36999,"o":57.98,"t":"2024-11-08T05:00:00Z","v":4448308,"vw":57.699817},{"c":57.66,"h":58.1,"l":57.39,"n":27433,"o":57.41,"t":"2024-11-11T05:00:00Z","v":2368284,"vw":57.634586},{"c":57.31,"h":57.57,"l":56.58,"n":37222,"o":57.23,"t":"2024-11-12T05:00:00Z","v":3386106,"vw":57.132297},{"c":56.38,"h":57.01,"l":55.82,"n":40747,"o":56.25,"t":"2024-11-13T05:00:00Z","v":5863434,"vw":56.400005},{"c":56.93,"h":56.9703,"l":55.91,"n":38302,"o":55.97,"t":"2024-11-14T05:00:00Z","v":3813686,"vw":56.511145},{"c":57.58,"h":57.68,"l":56.01,"n":43156,"o":56.04,"t":"2024-11-15T05:00:00Z","v":5336208,"vw":57.145004},{"c":57.7,"h":58.25,"l":57.26,"n":37741,"o":57.41,"t":"2024-11-18T05:00:00Z","v":3876744,"vw":57.739866},{"c":57.84,"h":58,"l":56.62,"n":29910,"o":56.9,"t":"2024-11-19T05:00:00Z","v":4262899,"vw":57.616735},{"c":58.84,"h":60.22,"l":57.1,"n":59223,"o":57.4,"t":"2024-11-20T05:00:00Z","v":8010721,"vw":58.793899},{"c":59.18,"h":59.53,"l":57.94,"n":44869,"o":58.2,"t":"2024-11-21T05:00:00Z","v":4166357,"vw":58.899955},{"c":59.32,"h":59.98,"l":58.57,"n":37185,"o":58.94,"t":"2024-11-22T05:00:00Z","v":3454768,"vw":59.348248},{"c":59.57,"h":60.36,"l":59.17,"n":40782,"o":59.79,"t":"2024-11-25T05:00:00Z","v":6833645,"vw":59.628955},{"c":59.11,"h":59.85,"l":58.58,"n":32932,"o":59.71,"t":"2024-11-26T05:00:00Z","v":4450016,"vw":59.017411},{"c":58.38,"h":59.26,"l":58.15,"n":25727,"o":59.26,"t":"2024-11-27T05:00:00Z","v":2350844,"vw":58.459024},{"c":58.83,"h":58.98,"l":57.96,"n":19739,"o":58.39,"t":"2024-11-29T05:00:00Z","v":1819835,"vw":58.624719},{"c":58.46,"h":58.59,"l":57.48,"n":39419,"o":58.53,"t":"2024-12-02T05:00:00Z","v":2968849,"vw":58.216236},{"c":58.71,"h":58.895,"l":57.92,"n":28047,"o":58.2,"t":"2024-12-03T05:00:00Z","v":2803561,"vw":58.558733},{"c":57.72,"h":58.635,"l":57.49,"n":32916,"o":58.5,"t":"2024-12-04T05:00:00Z","v":3297260,"vw":57.823861},{"c":56.71,"h":57.43,"l":56.61,"n":36485,"o":57.06,"t":"2024-12-05T05:00:00Z","v":3732426,"vw":56.887004},{"c":56.78,"h":57.05,"l":56.295,"n":31128,"o":57,"t":"2024-12-06T05:00:00Z","v":2204680,"vw":56.634264},{"c":55.78,"h":57.2,"l":55.625,"n":35185,"o":57.03,"t":"2024-12-09T05:00:00Z","v":4044519,"vw":55.899214},{"c":54.76,"h":55.55,"l":54.63,"n":36724,"o":55.48,"t":"2024-12-10T05:00:00Z","v":2936863,"vw":54.890554},{"c":54.52,"h":54.83,"l":54.11,"n":29789,"o":54.55,"t":"2024-12-11T05:00:00Z","v":4205366,"vw":54.503586},{"c":54.86,"h":55.35,"l":53.86,"n":30413,"o":54.05,"t":"2024-12-12T05:00:00Z","v":3228953,"vw":54.840234},{"c":55.54,"h":55.61,"l":54.7102,"n":32174,"o":54.9,"t":"2024-12-13T05:00:00Z","v":3254901,"vw":55.382558},{"c":55.79,"h":56.14,"l":55.605,"n":32503,"o":55.69,"t":"2024-12-16T05:00:00Z","v":3044810,"vw":55.80046},{"c":55.24,"h":55.75,"l":55.13,"n":29223,"o":55.51,"t":"2024-12-17T05:00:00Z","v":2236122,"vw":55.344473},{"c":53.64,"h":55.705,"l":53.59,"n":28595,"o":55.51,"t":"2024-12-18T05:00:00Z","v":2882771,"vw":54.298278},{"c":53.84,"h":54.08,"l":53.05,"n":38938,"o":53.5,"t":"2024-12-19T05:00:00Z","v":3787860,"vw":53.737155},{"c":54.45,"h":54.49,"l":53.51,"n":38844,"o":53.67,"t":"2024-12-20T05:00:00Z","v":6736962,"vw":54.282639},{"c":54.49,"h":54.49,"l":53.35,"n":32335,"o":54.05,"t":"2024-12-23T05:00:00Z","v":2549026,"vw":54.154789},{"c":55.11,"h":55.15,"l":54.6,"n":15121,"o":54.85,"t":"2024-12-24T05:00:00Z","v":879393,"vw":54.976729},{"c":55.21,"h":55.35,"l":54.89,"n":21020,"o":55.1,"t":"2024-12-26T05:00:00Z","v":1742960,"vw":55.177431},{"c":54.49,"h":55.16,"l":54.27,"n":21622,"o":55,"t":"2024-12-27T05:00:00Z","v":1681190,"vw":54.551594},{"c":53.65,"h":54.165,"l":53.46,"n":26415,"o":54.08,"t":"2024-12-30T05:00:00Z","v":2319522,"vw":53.660193},{"c":53.82,"h":54.149,"l":53.5,"n":24499,"o":54.07,"t":"2024-12-31T05:00:00Z","v":1642291,"vw":53.806108},{"c":53.16,"h":54.35,"l":52.84,"n":40287,"o":54.07,"t":"2025-01-02T05:00:00Z","v":3501582,"vw":53.345242},{"c":52.85,"h":53.55,"l":52.68,"n":36654,"o":53.25,"t":"2025-01-03T05:00:00Z","v":3017790,"vw":53.004361},{"c":53.5,"h":53.535,"l":53.08,"n":34758,"o":53.26,"t":"2025-01-06T05:00:00Z","v":3889293,"vw":53.403439},{"c":53.61,"h":53.78,"l":53.06,"n":37765,"o":53.5,"t":"2025-01-07T05:00:00Z","v":4091490,"vw":53.540699},{"c":54.68,"h":54.75,"l":53.3,"n":39400,"o":53.36,"t":"2025-01-08T05:00:00Z","v":4125044,"vw":54.31514},{"c":54.09,"h":54.9,"l":54.08,"n":50937,"o":54.75,"t":"2025-01-10T05:00:00Z","v":4910281,"vw":54.406565},{"c":53.89,"h":53.95,"l":52.98,"n":38849,"o":53.21,"t":"2025-01-13T05:00:00Z","v":6044200,"vw":53.716094},{"c":55.42,"h":55.42,"l":53.745,"n":34123,"o":53.85,"t":"2025-01-14T05:00:00Z","v":3767567,"vw":54.764382},{"c":55.66,"h":56.35,"l":55.02,"n":34804,"o":56,"t":"2025-01-15T05:00:00Z","v":3972240,"vw":55.608655},{"c":56.26,"h":56.36,"l":55.27,"n":35888,"o":55.7,"t":"2025-01-16T05:00:00Z","v":2920652,"vw":55.944845},{"c":56.93,"h":57.01,"l":56.35,"n":47677,"o":56.55,"t":"2025-01-17T05:00:00Z","v":4816215,"vw":56.802541},{"c":58.48,"h":58.5,"l":57.335,"n":46710,"o":57.39,"t":"2025-01-21T05:00:00Z","v":4746769,"vw":58.096463},{"c":58.19,"h":58.425,"l":57.83,"n":49443,"o":58.4,"t":"2025-01-22T05:00:00Z","v":5058773,"vw":58.18854},{"c":58.6,"h":58.63,"l":57.86,"n":33293,"o":58.23,"t":"2025-01-23T05:00:00Z","v":4741197,"vw":58.349509},{"c":60.09,"h":60.15,"l":58.49,"n":66881,"o":59.19,"t":"2025-01-24T05:00:00Z","v":8813920,"vw":59.763876},{"c":59.29,"h":60.14,"l":58.72,"n":57267,"o":59.46,"t":"2025-01-27T05:00:00Z","v":9148521,"vw":59.325615},{"c":59.12,"h":59.36,"l":58.18,"n":54292,"o":58.82,"t":"2025-01-28T05:00:00Z","v":6895496,"vw":58.663319},{"c":57.98,"h":58.975,"l":57.71,"n":84928,"o":58.2,"t":"2025-01-29T05:00:00Z","v":11311783,"vw":58.095064},{"c":57.05,"h":57.73,"l":54.49,"n":109331,"o":55.21,"t":"2025-01-30T05:00:00Z","v":13415410,"vw":56.734326},{"c":55.63,"h":58.11,"l":55.34,"n":158350,"o":56.15,"t":"2025-01-31T05:00:00Z","v":36747890,"vw":56.129439},{"c":55.83,"h":55.94,"l":54.47,"n":89098,"o":54.57,"t":"2025-02-03T05:00:00Z","v":10307716,"vw":55.555683},{"c":53.89,"h":55.53,"l":53.76,"n":121239,"o":55.5,"t":"2025-02-04T05:00:00Z","v":58163221,"vw":54.047589},{"c":53.88,"h":54.32,"l":52.235,"n":95796,"o":53.26,"t":"2025-02-05T05:00:00Z","v":20261506,"vw":53.597314},{"c":55.74,"h":55.9,"l":54.22,"n":79833,"o":54.24,"t":"2025-02-06T05:00:00Z","v":35554535,"vw":55.419247},{"c":56.07,"h":57.05,"l":55.44,"n":80767,"o":55.45,"t":"2025-02-07T05:00:00Z","v":46696816,"vw":56.345037},{"c":54.81,"h":56.05,"l":54.3425,"n":57395,"o":56,"t":"2025-02-10T05:00:00Z","v":15641329,"vw":54.856538},{"c":55.64,"h":55.855,"l":54.46,"n":55297,"o":54.67,"t":"2025-02-11T05:00:00Z","v":12376519,"vw":55.495418},{"c":54.63,"h":55.1376,"l":54.145,"n":53276,"o":54.95,"t":"2025-02-12T05:00:00Z","v":8667119,"vw":54.67819},{"c":55.44,"h":56.015,"l":55.15,"n":57191,"o":55.19,"t":"2025-02-13T05:00:00Z","v":11234203,"vw":55.528736},{"c":56.12,"h":56.55,"l":55.56,"n":46522,"o":55.83,"t":"2025-02-14T05:00:00Z","v":7666293,"vw":56.143476},{"c":57.28,"h":57.55,"l":55.855,"n":47480,"o":56.1,"t":"2025-02-18T05:00:00Z","v":7137145,"vw":57.103048},{"c":57.15,"h":57.5,"l":56.58,"n":42960,"o":56.77,"t":"2025-02-19T05:00:00Z","v":6760146,"vw":57.145224},{"c":56.06,"h":57.09,"l":55.28,"n":57611,"o":56.83,"t":"2025-02-20T05:00:00Z","v":6321809,"vw":55.961462},{"c":55.56,"h":56.31,"l":54.91,"n":49096,"o":55.8,"t":"2025-02-21T05:00:00Z","v":5739124,"vw":55.626999},{"c":55.3,"h":55.88,"l":54.22,"n":48246,"o":55.88,"t":"2025-02-24T05:00:00Z","v":5965147,"vw":55.171922},{"c":55.3,"h":55.57,"l":54.51,"n":59565,"o":55.25,"t":"2025-02-25T05:00:00Z","v":6793051,"vw":55.081266},{"c":55.73,"h":56.02,"l":54.95,"n":53159,"o":55,"t":"2025-02-26T05:00:00Z","v":6414957,"vw":55.673861},{"c":56.25,"h":56.57,"l":55.74,"n":55891,"o":56,"t":"2025-02-27T05:00:00Z","v":6102815,"vw":56.229214},{"c":56.35,"h":56.54,"l":55.2,"n":63348,"o":55.98,"t":"2025-02-28T05:00:00Z","v":12128625,"vw":56.109489},{"c":55.31,"h":57.07,"l":55.22,"n":52860,"o":56.34,"t":"2025-03-03T05:00:00Z","v":6774182,"vw":55.781271},{"c":51.3,"h":55.17,"l":51.18,"n":83193,"o":55,"t":"2025-03-04T05:00:00Z","v":7899545,"vw":52.29789},{"c":52.51,"h":53.15,"l":52,"n":50112,"o":52.43,"t":"2025-03-05T05:00:00Z","v":7901442,"vw":52.583778},{"c":51.71,"h":53.11,"l":51.44,"n":59146,"o":52.49,"t":"2025-03-06T05:00:00Z","v":5122408,"vw":52.128397},{"c":52.3,"h":52.55,"l":50.83,"n":59328,"o":51.69,"t":"2025-03-07T05:00:00Z","v":5517922,"vw":51.951681},{"c":49.9,"h":51.36,"l":48.62,"n":78941,"o":51.1,"t":"2025-03-10T04:00:00Z","v":8218840,"vw":49.873536},{"c":49.38,"h":50.27,"l":49.16,"n":65907,"o":49.5,"t":"2025-03-11T04:00:00Z","v":6408493,"vw":49.645667},{"c":50.63,"h":51.08,"l":49.65,"n":64753,"o":49.77,"t":"2025-03-12T04:00:00Z","v":5136618,"vw":50.430853},{"c":50.38,"h":51.94,"l":49.611,"n":59403,"o":51.94,"t":"2025-03-13T04:00:00Z","v":5736753,"vw":50.415105},{"c":51.41,"h":51.885,"l":50.75,"n":57978,"o":51.08,"t":"2025-03-14T04:00:00Z","v":4689679,"vw":51.350638},{"c":51.58,"h":52.49,"l":51.44,"n":49534,"o":51.54,"t":"2025-03-17T04:00:00Z","v":4531239,"vw":51.744061},{"c":52.04,"h":52.345,"l":51.35,"n":48689,"o":51.69,"t":"2025-03-18T04:00:00Z","v":4312932,"vw":52.056023},{"c":52.62,"h":53.13,"l":51.875,"n":49107,"o":51.89,"t":"2025-03-19T04:00:00Z","v":6938950,"vw":52.613497},{"c":52.29,"h":52.77,"l":52.14,"n":36838,"o":52.56,"t":"2025-03-20T04:00:00Z","v":6445566,"vw":52.304692},{"c":51.39,"h":51.88,"l":50.63,"n":56686,"o":51.7,"t":"2025-03-21T04:00:00Z","v":14551521,"vw":51.383149},{"c":52.83,"h":53.01,"l":51.28,"n":60457,"o":51.52,"t":"2025-03-24T04:00:00Z","v":8781823,"vw":52.656144},{"c":56.26,"h":56.64,"l":54.13,"n":115429,"o":54.92,"t":"2025-03-25T04:00:00Z","v":13752501,"vw":55.927574},{"c":55.41,"h":56.1,"l":54.75,"n":95356,"o":55.43,"t":"2025-03-26T04:00:00Z","v":8955948,"vw":55.412671},{"c":54.6,"h":55.095,"l":53.895,"n":59951,"o":54.56,"t":"2025-03-27T04:00:00Z","v":4790928,"vw":54.639735},{"c":53.21,"h":54.83,"l":52.85,"n":58061,"o":54.53,"t":"2025-03-28T04:00:00Z","v":4877186,"vw":53.507569},{"c":53.35,"h":53.61,"l":52.09,"n":54364,"o":52.58,"t":"2025-03-31T04:00:00Z","v":4930337,"vw":53.2512},{"c":53.65,"h":53.69,"l":52.06,"n":39423,"o":53.4,"t":"2025-04-01T04:00:00Z","v":3376337,"vw":53.28613},{"c":54.46,"h":54.88,"l":53.12,"n":44887,"o":53.13,"t":"2025-04-02T04:00:00Z","v":3831244,"vw":54.334719},{"c":49.18,"h":51.96,"l":48.105,"n":101020,"o":51.73,"t":"2025-04-03T04:00:00Z","v":9255972,"vw":49.278764},{"c":47.98,"h":48.73,"l":45.41,"n":112454,"o":47.69,"t":"2025-04-04T04:00:00Z","v":8130028,"vw":47.212022},{"c":46.74,"h":48.89,"l":44.32,"n":86988,"o":45.73,"t":"2025-04-07T04:00:00Z","v":7771454,"vw":46.497437},{"c":44.66,"h":47.64,"l":43.74,"n":88271,"o":47.22,"t":"2025-04-08T04:00:00Z","v":7549090,"vw":45.356708},{"c":49.02,"h":49.64,"l":43.27,"n":93270,"o":44.2,"t":"2025-04-09T04:00:00Z","v":7955625,"vw":47.600524},{"c":46.2,"h":48.11,"l":45.265,"n":66148,"o":47.92,"t":"2025-04-10T04:00:00Z","v":5002967,"vw":46.302594},{"c":46.84,"h":47.07,"l":44.94,"n":54705,"o":45.72,"t":"2025-04-11T04:00:00Z","v":5351271,"vw":46.139966},{"c":47.58,"h":48.28,"l":46.65,"n":40965,"o":48.18,"t":"2025-04-14T04:00:00Z","v":3560605,"vw":47.484888},{"c":46.87,"h":48.283,"l":46.73,"n":33970,"o":47.58,"t":"2025-04-15T04:00:00Z","v":2737949,"vw":47.152535},{"c":46.3,"h":47.09,"l":45.93,"n":35683,"o":46.6,"t":"2025-04-16T04:00:00Z","v":2846334,"vw":46.484984},{"c":46.28,"h":47.085,"l":46.11,"n":34114,"o":46.11,"t":"2025-04-17T04:00:00Z","v":3511116,"vw":46.403028},{"c":45.06,"h":46.26,"l":44.625,"n":29594,"o":45.83,"t":"2025-04-21T04:00:00Z","v":2016193,"vw":45.040259},{"c":46.48,"h":46.75,"l":45.42,"n":36140,"o":45.54,"t":"2025-04-22T04:00:00Z","v":2621542,"vw":46.298813},{"c":46.75,"h":48.33,"l":46.39,"n":47082,"o":47.59,"t":"2025-04-23T04:00:00Z","v":3644002,"vw":47.032356},{"c":47.63,"h":47.84,"l":45.99,"n":32803,"o":46.4,"t":"2025-04-24T04:00:00Z","v":2200167,"vw":47.370411},{"c":47.35,"h":47.695,"l":46.83,"n":29747,"o":47.35,"t":"2025-04-25T04:00:00Z","v":2158865,"vw":47.356686},{"c":47.48,"h":48.66,"l":46.95,"n":49368,"o":47.54,"t":"2025-04-28T04:00:00Z","v":3479701,"vw":47.630986},{"c":47.63,"h":48.29,"l":47.17,"n":57211,"o":47.55,"t":"2025-04-29T04:00:00Z","v":4030464,"vw":47.712641},{"c":45.68,"h":46.51,"l":43.96,"n":119926,"o":44.06,"t":"2025-04-30T04:00:00Z","v":10716844,"vw":45.469883},{"c":43.89,"h":45.185,"l":43.79,"n":70069,"o":45,"t":"2025-05-01T04:00:00Z","v":6197359,"vw":44.287249},{"c":45.84,"h":45.915,"l":44.43,"n":45795,"o":44.97,"t":"2025-05-02T04:00:00Z","v":3784061,"vw":45.596995},{"c":44.27,"h":45.07,"l":43.81,"n":74408,"o":44.555,"t":"2025-05-05T04:00:00Z","v":6756885,"vw":44.337853},{"c":44.45,"h":44.5,"l":43.56,"n":45317,"o":44,"t":"2025-05-06T04:00:00Z","v":5344101,"vw":44.219925},{"c":44.02,"h":45.02,"l":43.74,"n":46122,"o":44.8,"t":"2025-05-07T04:00:00Z","v":4343676,"vw":44.31412},{"c":44.92,"h":45.56,"l":44.17,"n":37899,"o":44.58,"t":"2025-05-08T04:00:00Z","v":3426276,"vw":44.976186},{"c":44.27,"h":44.495,"l":43.5,"n":48365,"o":44.41,"t":"2025-05-09T04:00:00Z","v":4475694,"vw":44.151828},{"c":47.91,"h":48.32,"l":46.96,"n":73182,"o":47.11,"t":"2025-05-12T04:00:00Z","v":6755635,"vw":47.589593},{"c":48,"h":48.42,"l":47.51,"n":58514,"o":48.05,"t":"2025-05-13T04:00:00Z","v":5177323,"vw":48.059534},{"c":50.32,"h":50.595,"l":47.91,"n":94080,"o":48.04,"t":"2025-05-14T04:00:00Z","v":10252969,"vw":49.495572},{"c":49.57,"h":50.12,"l":49.3725,"n":63641,"o":49.85,"t":"2025-05-15T04:00:00Z","v":6673445,"vw":49.640372},{"c":50.14,"h":50.37,"l":49.21,"n":48541,"o":49.6,"t":"2025-05-16T04:00:00Z","v":5159329,"vw":50.033403},{"c":50.49,"h":50.735,"l":49.34,"n":43785,"o":49.47,"t":"2025-05-19T04:00:00Z","v":3951319,"vw":50.387847},{"c":50.01,"h":50.575,"l":49.74,"n":35063,"o":50.37,"t":"2025-05-20T04:00:00Z","v":2979722,"vw":50.110717},{"c":48.66,"h":49.88,"l":48.58,"n":43282,"o":49.56,"t":"2025-05-21T04:00:00Z","v":4803189,"vw":49.026021},{"c":48.63,"h":48.885,"l":48.23,"n":36604,"o":48.43,"t":"2025-05-22T04:00:00Z","v":2708056,"vw":48.568766},{"c":47.67,"h":47.96,"l":47.34,"n":31756,"o":47.37,"t":"2025-05-23T04:00:00Z","v":2695759,"vw":47.654044},{"c":48.56,"h":48.84,"l":47.97,"n":35159,"o":48.71,"t":"2025-05-27T04:00:00Z","v":3052275,"vw":48.510352},{"c":47.72,"h":48.69,"l":47.7,"n":43552,"o":48.45,"t":"2025-05-28T04:00:00Z","v":3442535,"vw":48.057127},{"c":47.95,"h":48.145,"l":47.49,"n":33930,"o":48.13,"t":"2025-05-29T04:00:00Z","v":3197184,"vw":47.905401},{"c":47.81,"h":48.21,"l":47.325,"n":42859,"o":47.62,"t":"2025-05-30T04:00:00Z","v":6991577,"vw":47.795027},{"c":47.2,"h":47.77,"l":46.43,"n":53275,"o":47.68,"t":"2025-06-02T04:00:00Z","v":5150316,"vw":47.186759},{"c":47.32,"h":47.625,"l":46.65,"n":39722,"o":47.23,"t":"2025-06-03T04:00:00Z","v":4458947,"vw":47.262153},{"c":47.29,"h":48.18,"l":47.195,"n":43056,"o":47.98,"t":"2025-06-04T04:00:00Z","v":3831542,"vw":47.39509},{"c":47.1,"h":47.58,"l":46.71,"n":45797,"o":47.47,"t":"2025-06-05T04:00:00Z","v":4506710,"vw":47.122552},{"c":47.35,"h":47.99,"l":47.22,"n":38909,"o":47.92,"t":"2025-06-06T04:00:00Z","v":2936366,"vw":47.452682},{"c":48,"h":48.46,"l":47.24,"n":37816,"o":47.58,"t":"2025-06-09T04:00:00Z","v":3348408,"vw":48.041144},{"c":47.62,"h":48.24,"l":47.305,"n":32642,"o":48.05,"t":"2025-06-10T04:00:00Z","v":3225451,"vw":47.603869},{"c":47.08,"h":47.885,"l":46.84,"n":33813,"o":47.6,"t":"2025-06-11T04:00:00Z","v":3071373,"vw":47.198413},{"c":47.15,"h":47.19,"l":46.34,"n":32302,"o":46.69,"t":"2025-06-12T04:00:00Z","v":2746733,"vw":47.00261},{"c":45.89,"h":46.79,"l":45.6,"n":33489,"o":46.34,"t":"2025-06-13T04:00:00Z","v":2879767,"vw":46.059146},{"c":46.58,"h":47.02,"l":46.22,"n":33755,"o":46.5,"t":"2025-06-16T04:00:00Z","v":2618512,"vw":46.599674},{"c":45.93,"h":46.41,"l":45.6799,"n":37108,"o":46.03,"t":"2025-06-17T04:00:00Z","v":3409616,"vw":46.003426},{"c":46.12,"h":46.435,"l":45.71,"n":40308,"o":46.05,"t":"2025-06-18T04:00:00Z","v":3557232,"vw":46.113651},{"c":45.83,"h":46.6,"l":45.765,"n":45742,"o":46.44,"t":"2025-06-20T04:00:00Z","v":7152709,"vw":46.01456},{"c":46.09,"h":46.15,"l":44.7505,"n":38917,"o":45.58,"t":"2025-06-23T04:00:00Z","v":3364849,"vw":45.759749},{"c":46.59,"h":46.89,"l":46.25,"n":34820,"o":46.89,"t":"2025-06-24T04:00:00Z","v":2674482,"vw":46.578529},{"c":46.4,"h":47,"l":46.145,"n":38224,"o":46.94,"t":"2025-06-25T04:00:00Z","v":3625050,"vw":46.369613},{"c":46.51,"h":46.95,"l":46.255,"n":41230,"o":46.32,"t":"2025-06-26T04:00:00Z","v":3392278,"vw":46.56702},{"c":47.37,"h":47.98,"l":46.66,"n":43029,"o":46.69,"t":"2025-06-27T04:00:00Z","v":4305535,"vw":47.419446},{"c":46.83,"h":47.17,"l":46.55,"n":29779,"o":47.005,"t":"2025-06-30T04:00:00Z","v":2883638,"vw":46.851591},{"c":49.45,"h":49.79,"l":47.085,"n":49326,"o":47.1,"t":"2025-07-01T04:00:00Z","v":4782227,"vw":49.121382},{"c":50.39,"h":50.47,"l":49.18,"n":48007,"o":49.6,"t":"2025-07-02T04:00:00Z","v":3896304,"vw":50.052643},{"c":50.43,"h":50.65,"l":50,"n":26145,"o":50.11,"t":"2025-07-03T04:00:00Z","v":2049933,"vw":50.422179},{"c":49.87,"h":50.17,"l":49.53,"n":38618,"o":50.14,"t":"2025-07-07T04:00:00Z","v":2881488,"vw":49.826967},{"c":50.6,"h":51.25,"l":49.8266,"n":40949,"o":50.03,"t":"2025-07-08T04:00:00Z","v":3883167,"vw":50.520035},{"c":51.36,"h":51.46,"l":50.32,"n":51398,"o":50.61,"t":"2025-07-09T04:00:00Z","v":4364565,"vw":51.113591},{"c":52.41,"h":52.855,"l":51.35,"n":50258,"o":51.55,"t":"2025-07-10T04:00:00Z","v":4097867,"vw":52.43617},{"c":52.41,"h":52.66,"l":51.54,"n":51500,"o":51.92,"t":"2025-07-11T04:00:00Z","v":6329701,"vw":52.299204},{"c":52.12,"h":52.27,"l":51.68,"n":37858,"o":52.25,"t":"2025-07-14T04:00:00Z","v":3149288,"vw":52.046435},{"c":50.93,"h":52.47,"l":50.875,"n":38522,"o":52.29,"t":"2025-07-15T04:00:00Z","v":3659719,"vw":51.298096},{"c":51.29,"h":51.6,"l":50.17,"n":38401,"o":51.05,"t":"2025-07-16T04:00:00Z","v":3349988,"vw":51.081018},{"c":50.91,"h":51.52,"l":50.5,"n":37526,"o":51.32,"t":"2025-07-17T04:00:00Z","v":2631332,"vw":50.946686},{"c":50.35,"h":51.13,"l":50.06,"n":37492,"o":51.13,"t":"2025-07-18T04:00:00Z","v":2959492,"vw":50.422994},{"c":51.36,"h":51.73,"l":50.51,"n":53110,"o":50.59,"t":"2025-07-21T04:00:00Z","v":4578647,"vw":51.32471},{"c":52.65,"h":52.66,"l":51.24,"n":45425,"o":51.49,"t":"2025-07-22T04:00:00Z","v":4117483,"vw":52.228497},{"c":54.1,"h":54.27,"l":53.02,"n":55967,"o":53.1,"t":"2025-07-23T04:00:00Z","v":5088201,"vw":54.001468},{"c":54.8,"h":55.33,"l":54,"n":61749,"o":54.1,"t":"2025-07-24T04:00:00Z","v":6130561,"vw":54.801353},{"c":55.68,"h":55.77,"l":54.6275,"n":41651,"o":54.8,"t":"2025-07-25T04:00:00Z","v":3587575,"vw":55.320323},{"c":55.5,"h":56,"l":55.34,"n":55204,"o":55.49,"t":"2025-07-28T04:00:00Z","v":4357287,"vw":55.604347},{"c":54.44,"h":56.13,"l":53.94,"n":64229,"o":55.55,"t":"2025-07-29T04:00:00Z","v":6336865,"vw":54.715646},{"c":53.63,"h":54.63,"l":53.385,"n":64637,"o":53.72,"t":"2025-07-30T04:00:00Z","v":5326198,"vw":53.915208},{"c":46.74,"h":52.28,"l":46.64,"n":165415,"o":51.04,"t":"2025-07-31T04:00:00Z","v":16292186,"vw":48.489763},{"c":46.41,"h":46.5,"l":44.92,"n":119733,"o":45.87,"t":"2025-08-01T04:00:00Z","v":10779213,"vw":45.893281},{"c":46.06,"h":46.74,"l":46.02,"n":59603,"o":46.5,"t":"2025-08-04T04:00:00Z","v":5371627,"vw":46.303466},{"c":46.11,"h":46.39,"l":45.13,"n":54510,"o":45.58,"t":"2025-08-05T04:00:00Z","v":4334727,"vw":45.961866},{"c":46.33,"h":46.535,"l":45.6,"n":59356,"o":46.07,"t":"2025-08-06T04:00:00Z","v":5447610,"vw":46.219578},{"c":48.04,"h":48.21,"l":46.71,"n":45780,"o":46.91,"t":"2025-08-07T04:00:00Z","v":3359156,"vw":47.81163},{"c":47.55,"h":48.455,"l":47.49,"n":37476,"o":48.28,"t":"2025-08-08T04:00:00Z","v":3283743,"vw":47.721169},{"c":47.16,"h":47.78,"l":46.57,"n":38308,"o":47.68,"t":"2025-08-11T04:00:00Z","v":3116246,"vw":47.034617},{"c":48.36,"h":48.525,"l":46.86,"n":49880,"o":47.32,"t":"2025-08-12T04:00:00Z","v":4778947,"vw":48.027077},{"c":48.64,"h":48.81,"l":48.07,"n":45351,"o":48.54,"t":"2025-08-13T04:00:00Z","v":3674840,"vw":48.555685},{"c":47.76,"h":48.18,"l":46.99,"n":45166,"o":48.03,"t":"2025-08-14T04:00:00Z","v":3823107,"vw":47.746531},{"c":46.6,"h":47.56,"l":46.51,"n":37376,"o":47.56,"t":"2025-08-15T04:00:00Z","v":3522581,"vw":46.786701},{"c":46.86,"h":47.32,"l":46.44,"n":40789,"o":46.73,"t":"2025-08-18T04:00:00Z","v":3419461,"vw":46.880182},{"c":47.32,"h":47.34,"l":46.495,"n":45080,"o":47.03,"t":"2025-08-19T04:00:00Z","v":4071321,"vw":47.131524},{"c":47.01,"h":47.4663,"l":46.87,"n":34276,"o":47.19,"t":"2025-08-20T04:00:00Z","v":2946842,"vw":47.087544},{"c":48.03,"h":48.28,"l":47.05,"n":55796,"o":47.05,"t":"2025-08-21T04:00:00Z","v":4807855,"vw":47.916045},{"c":48.89,"h":49.54,"l":48.01,"n":40604,"o":48.06,"t":"2025-08-22T04:00:00Z","v":3683195,"vw":48.951075},{"c":49.39,"h":49.54,"l":48.655,"n":44269,"o":48.79,"t":"2025-08-25T04:00:00Z","v":3943453,"vw":49.227489},{"c":48.78,"h":49.415,"l":48.655,"n":39753,"o":48.97,"t":"2025-08-26T04:00:00Z","v":4896068,"vw":48.894218},{"c":48.37,"h":48.83,"l":48.09,"n":30230,"o":48.77,"t":"2025-08-27T04:00:00Z","v":2035216,"vw":48.456237},{"c":48.96,"h":49.28,"l":48.51,"n":39516,"o":49.27,"t":"2025-08-28T04:00:00Z","v":3211767,"vw":48.910845},{"c":49.68,"h":49.73,"l":48.8,"n":35194,"o":49,"t":"2025-08-29T04:00:00Z","v":3450091,"vw":49.515184},{"c":49.17,"h":49.405,"l":48.565,"n":47942,"o":48.76,"t":"2025-09-02T04:00:00Z","v":3543676,"vw":49.087246},{"c":48.17,"h":49.57,"l":47.851,"n":42745,"o":49.17,"t":"2025-09-03T04:00:00Z","v":3312248,"vw":48.401512},{"c":48.31,"h":48.34,"l":47.32,"n":51559,"o":48.18,"t":"2025-09-04T04:00:00Z","v":4299554,"vw":48.103945},{"c":48.69,"h":48.97,"l":47.91,"n":34653,"o":48.42,"t":"2025-09-05T04:00:00Z","v":2118829,"vw":48.484149},{"c":47.41,"h":48.8905,"l":46.4,"n":62972,"o":48.67,"t":"2025-09-08T04:00:00Z","v":4907355,"vw":47.185836},{"c":46.88,"h":47.68,"l":46.44,"n":45606,"o":47.53,"t":"2025-09-09T04:00:00Z","v":3242931,"vw":46.87602},{"c":46.47,"h":47.3,"l":46.33,"n":44852,"o":46.52,"t":"2025-09-10T04:00:00Z","v":4066751,"vw":46.666333},{"c":46.53,"h":46.63,"l":45.9,"n":47434,"o":46.23,"t":"2025-09-11T04:00:00Z","v":3446502,"vw":46.419102},{"c":45.99,"h":46.39,"l":45.725,"n":31349,"o":46.3,"t":"2025-09-12T04:00:00Z","v":2883451,"vw":46.002096},{"c":45.57,"h":46.39,"l":45.36,"n":45919,"o":46.28,"t":"2025-09-15T04:00:00Z","v":3748290,"vw":45.722555},{"c":46.24,"h":46.27,"l":45.22,"n":53700,"o":45.45,"t":"2025-09-16T04:00:00Z","v":4861782,"vw":45.965232},{"c":46.94,"h":47.78,"l":46.39,"n":51257,"o":46.41,"t":"2025-09-17T04:00:00Z","v":4793633,"vw":47.02894},{"c":47.11,"h":47.62,"l":46.74,"n":46800,"o":47.32,"t":"2025-09-18T04:00:00Z","v":3370130,"vw":47.255444},{"c":46.43,"h":46.83,"l":45.91,"n":47351,"o":46.62,"t":"2025-09-19T04:00:00Z","v":9209782,"vw":46.435928},{"c":46.16,"h":46.96,"l":46.05,"n":50389,"o":46.65,"t":"2025-09-22T04:00:00Z","v":3945057,"vw":46.31099},{"c":46.37,"h":46.84,"l":46.11,"n":32421,"o":46.29,"t":"2025-09-23T04:00:00Z","v":2117100,"vw":46.403526},{"c":46.25,"h":46.79,"l":45.97,"n":29798,"o":46.36,"t":"2025-09-24T04:00:00Z","v":2660742,"vw":46.234188},{"c":45.32,"h":46.05,"l":45.28,"n":37391,"o":45.93,"t":"2025-09-25T04:00:00Z","v":2389962,"vw":45.466374},{"c":45.32,"h":45.605,"l":45.05,"n":39472,"o":45.38,"t":"2025-09-26T04:00:00Z","v":2636989,"vw":45.338084},{"c":46.08,"h":46.1,"l":45.1614,"n":52552,"o":45.52,"t":"2025-09-29T04:00:00Z","v":4175108,"vw":45.913956},{"c":46.4,"h":46.43,"l":45.52,"n":42455,"o":45.91,"t":"2025-09-30T04:00:00Z","v":3426160,"vw":46.105574},{"c":46.25,"h":47,"l":45.94,"n":53390,"o":46.42,"t":"2025-10-01T04:00:00Z","v":4362248,"vw":46.285555},{"c":46.65,"h":46.69,"l":46.01,"n":34156,"o":46.23,"t":"2025-10-02T04:00:00Z","v":2394288,"vw":46.493696},{"c":47.17,"h":47.33,"l":46.69,"n":40507,"o":46.69,"t":"2025-10-03T04:00:00Z","v":2766501,"vw":47.128626},{"c":45.88,"h":45.975,"l":44.15,"n":72425,"o":44.76,"t":"2025-10-06T04:00:00Z","v":6649302,"vw":45.570647},{"c":45.94,"h":46.62,"l":45.51,"n":46774,"o":46.13,"t":"2025-10-07T04:00:00Z","v":3875330,"vw":45.881168},{"c":46.66,"h":46.775,"l":45.5,"n":44412,"o":45.91,"t":"2025-10-08T04:00:00Z","v":3566278,"vw":46.466736},{"c":46.42,"h":47.08,"l":46.16,"n":41420,"o":46.88,"t":"2025-10-09T04:00:00Z","v":3206557,"vw":46.421384},{"c":45.69,"h":46.81,"l":45.3834,"n":67817,"o":46.58,"t":"2025-10-10T04:00:00Z","v":6369672,"vw":45.828845},{"c":45.65,"h":46.38,"l":45.07,"n":44386,"o":45.9,"t":"2025-10-13T04:00:00Z","v":4240252,"vw":45.694151},{"c":46.67,"h":47.17,"l":45.11,"n":51774,"o":45.35,"t":"2025-10-14T04:00:00Z","v":4880795,"vw":46.711193},{"c":46.94,"h":47.1,"l":46.46,"n":42150,"o":46.74,"t":"2025-10-15T04:00:00Z","v":3900159,"vw":46.852297},{"c":46.64,"h":47.1,"l":46.185,"n":47694,"o":47.05,"t":"2025-10-16T04:00:00Z","v":3568725,"vw":46.560975},{"c":46.58,"h":47.375,"l":46.245,"n":48947,"o":47.17,"t":"2025-10-17T04:00:00Z","v":4808050,"vw":46.674067},{"c":47.89,"h":47.9825,"l":46.61,"n":39638,"o":46.84,"t":"2025-10-20T04:00:00Z","v":3292949,"vw":47.672657},{"c":47.68,"h":48.64,"l":47.29,"n":43905,"o":47.82,"t":"2025-10-21T04:00:00Z","v":3301136,"vw":47.960495},{"c":47.95,"h":48.57,"l":47.41,"n":36856,"o":47.49,"t":"2025-10-22T04:00:00Z","v":2716939,"vw":47.967873},{"c":49.1,"h":49.295,"l":46.94,"n":59714,"o":47.03,"t":"2025-10-23T04:00:00Z","v":4571503,"vw":48.719911},{"c":48.87,"h":49.685,"l":48.54,"n":48790,"o":49.56,"t":"2025-10-24T04:00:00Z","v":3862266,"vw":48.928453},{"c":48.19,"h":49,"l":48.09,"n":52155,"o":48.87,"t":"2025-10-27T04:00:00Z","v":3734522,"vw":48.329758},{"c":47.13,"h":48.19,"l":47.01,"n":55095,"o":48.05,"t":"2025-10-28T04:00:00Z","v":4441894,"vw":47.469352},{"c":44.23,"h":46.56,"l":44.06,"n":90469,"o":46.56,"t":"2025-10-29T04:00:00Z","v":7383180,"vw":45.087632},{"c":38.63,"h":43.03,"l":37.75,"n":174914,"o":42.68,"t":"2025-10-30T04:00:00Z","v":16290160,"vw":39.134997},{"c":38.64,"h":39.49,"l":37.7,"n":113841,"o":38.34,"t":"2025-10-31T04:00:00Z","v":10404411,"vw":38.806892},{"c":36.93,"h":38.365,"l":36.68,"n":81535,"o":38.14,"t":"2025-11-03T05:00:00Z","v":8036739,"vw":37.010154},{"c":36.56,"h":36.855,"l":36.3,"n":68902,"o":36.58,"t":"2025-11-04T05:00:00Z","v":7133423,"vw":36.566187},{"c":36.32,"h":36.67,"l":35.86,"n":70584,"o":36.55,"t":"2025-11-05T05:00:00Z","v":7425382,"vw":36.307708},{"c":36.54,"h":36.6,"l":35.79,"n":54303,"o":36.32,"t":"2025-11-06T05:00:00Z","v":5052302,"vw":36.411812},{"c":38.1,"h":38.18,"l":36.37,"n":78113,"o":36.58,"t":"2025-11-07T05:00:00Z","v":6325031,"vw":37.666895},{"c":37.93,"h":38.16,"l":37.0341,"n":61599,"o":38.1,"t":"2025-11-10T05:00:00Z","v":5067266,"vw":37.790101},{"c":38.5,"h":38.72,"l":38.015,"n":47684,"o":38.19,"t":"2025-11-11T05:00:00Z","v":4025216,"vw":38.441681},{"c":38.17,"h":39.06,"l":38.14,"n":47058,"o":38.65,"t":"2025-11-12T05:00:00Z","v":4444233,"vw":38.499106},{"c":37.89,"h":38.98,"l":37.775,"n":51943,"o":38.38,"t":"2025-11-13T05:00:00Z","v":4020767,"vw":38.11708},{"c":37.35,"h":37.39,"l":36.63,"n":45165,"o":37.11,"t":"2025-11-14T05:00:00Z","v":3707781,"vw":37.187658},{"c":36.69,"h":37.28,"l":36.6,"n":38041,"o":37.21,"t":"2025-11-17T05:00:00Z","v":4240135,"vw":36.83285},{"c":36.85,"h":37.555,"l":36.51,"n":50967,"o":36.67,"t":"2025-11-18T05:00:00Z","v":5337395,"vw":37.021371},{"c":36.39,"h":37.1,"l":35.98,"n":48913,"o":36.87,"t":"2025-11-19T05:00:00Z","v":4073490,"vw":36.318083},{"c":35.6,"h":36.83,"l":35.56,"n":44335,"o":36.59,"t":"2025-11-20T05:00:00Z","v":4366519,"vw":35.83106},{"c":37.67,"h":38.1,"l":35.8188,"n":63461,"o":35.88,"t":"2025-11-21T05:00:00Z","v":5525204,"vw":37.417232},{"c":37.59,"h":38.5,"l":37.55,"n":64777,"o":38.3,"t":"2025-11-24T05:00:00Z","v":8743393,"vw":37.844719},{"c":39.13,"h":39.32,"l":37.89,"n":48018,"o":37.89,"t":"2025-11-25T05:00:00Z","v":5149276,"vw":38.909932},{"c":39.36,"h":39.45,"l":38.665,"n":38290,"o":39.03,"t":"2025-11-26T05:00:00Z","v":3301277,"vw":39.24059},{"c":39.48,"h":39.7,"l":38.98,"n":17771,"o":39.14,"t":"2025-11-28T05:00:00Z","v":1681400,"vw":39.497469},{"c":39.19,"h":39.47,"l":38.81,"n":38621,"o":39.2,"t":"2025-12-01T05:00:00Z","v":3201140,"vw":39.201388},{"c":37.85,"h":38.69,"l":37.395,"n":61208,"o":38.68,"t":"2025-12-02T05:00:00Z","v":6193219,"vw":37.904646},{"c":39.22,"h":39.24,"l":38.07,"n":54408,"o":38.2,"t":"2025-12-03T05:00:00Z","v":4949235,"vw":38.84276},{"c":39.13,"h":39.48,"l":38.94,"n":48896,"o":39.16,"t":"2025-12-04T05:00:00Z","v":4444749,"vw":39.192338},{"c":39.06,"h":39.66,"l":38.68,"n":42318,"o":38.95,"t":"2025-12-05T05:00:00Z","v":3397333,"vw":39.226355},{"c":38.51,"h":39.075,"l":38.37,"n":44885,"o":38.92,"t":"2025-12-08T05:00:00Z","v":3716022,"vw":38.594525},{"c":37.58,"h":38.53,"l":37.535,"n":50552,"o":38.27,"t":"2025-12-09T05:00:00Z","v":4599619,"vw":37.862555},{"c":39.12,"h":39.2,"l":37.47,"n":59166,"o":37.81,"t":"2025-12-10T05:00:00Z","v":6782429,"vw":38.73367},{"c":39.05,"h":39.805,"l":39,"n":55706,"o":39.22,"t":"2025-12-11T05:00:00Z","v":6118505,"vw":39.291484},{"c":38.54,"h":39.23,"l":38.41,"n":79623,"o":39.23,"t":"2025-12-12T05:00:00Z","v":8580561,"vw":38.706778},{"c":38.6,"h":38.88,"l":38.399,"n":48977,"o":38.8,"t":"2025-12-15T05:00:00Z","v":4468119,"vw":38.652374},{"c":38.61,"h":38.9799,"l":38.4172,"n":40075,"o":38.73,"t":"2025-12-16T05:00:00Z","v":3918129,"vw":38.620074},{"c":38.69,"h":39.1,"l":38.24,"n":38889,"o":38.405,"t":"2025-12-17T05:00:00Z","v":3495702,"vw":38.647624},{"c":38.6,"h":39.24,"l":38.36,"n":41720,"o":38.98,"t":"2025-12-18T05:00:00Z","v":3485668,"vw":38.66275},{"c":38.24,"h":38.55,"l":38.0301,"n":39344,"o":38.45,"t":"2025-12-19T05:00:00Z","v":9265527,"vw":38.309072},{"c":39.29,"h":39.29,"l":38.15,"n":43314,"o":38.28,"t":"2025-12-22T05:00:00Z","v":4492779,"vw":38.873353},{"c":39.46,"h":39.6051,"l":38.99,"n":40889,"o":39.41,"t":"2025-12-23T05:00:00Z","v":3319563,"vw":39.399231},{"c":39.37,"h":39.4399,"l":39.03,"n":16091,"o":39.31,"t":"2025-12-24T05:00:00Z","v":1064293,"vw":39.305433},{"c":39.89,"h":39.91,"l":39.26,"n":29161,"o":39.41,"t":"2025-12-26T05:00:00Z","v":2502170,"vw":39.669977},{"c":39.86,"h":39.9,"l":39.49,"n":35937,"o":39.8,"t":"2025-12-29T05:00:00Z","v":2938797,"vw":39.785767},{"c":39.73,"h":39.93,"l":39.62,"n":28147,"o":39.72,"t":"2025-12-30T05:00:00Z","v":2071074,"vw":39.739824},{"c":39.39,"h":39.83,"l":39.38,"n":29682,"o":39.62,"t":"2025-12-31T05:00:00Z","v":2524462,"vw":39.489427},{"c":40.25,"h":40.49,"l":39.09,"n":42038,"o":39.52,"t":"2026-01-02T05:00:00Z","v":3448467,"vw":40.145475},{"c":40.52,"h":40.85,"l":39.92,"n":51429,"o":40.23,"t":"2026-01-05T05:00:00Z","v":5704193,"vw":40.526222},{"c":41,"h":41.535,"l":40.185,"n":54525,"o":40.44,"t":"2026-01-06T05:00:00Z","v":5768549,"vw":40.921694},{"c":39.56,"h":41.59,"l":39.4729,"n":55512,"o":41.315,"t":"2026-01-07T05:00:00Z","v":5951970,"vw":39.892576},{"c":42.08,"h":42.45,"l":39.45,"n":63958,"o":39.64,"t":"2026-01-08T05:00:00Z","v":5771712,"vw":41.669977},{"c":43.34,"h":43.41,"l":41.625,"n":59746,"o":42.43,"t":"2026-01-09T05:00:00Z","v":4422867,"vw":42.95356},{"c":42.36,"h":43.0158,"l":42.17,"n":55936,"o":42.71,"t":"2026-01-12T05:00:00Z","v":4108910,"vw":42.401339},{"c":42.56,"h":42.825,"l":42.24,"n":46207,"o":42.46,"t":"2026-01-13T05:00:00Z","v":3898952,"vw":42.561779},{"c":42.84,"h":43.49,"l":42.32,"n":55629,"o":43.02,"t":"2026-01-14T05:00:00Z","v":5017113,"vw":42.794149},{"c":43.66,"h":43.84,"l":42.58,"n":54656,"o":42.85,"t":"2026-01-15T05:00:00Z","v":5126981,"vw":43.429135},{"c":43.35,"h":43.54,"l":42.88,"n":50201,"o":43.3,"t":"2026-01-16T05:00:00Z","v":3917238,"vw":43.29081},{"c":41.66,"h":42.745,"l":41.495,"n":78805,"o":42.56,"t":"2026-01-20T05:00:00Z","v":7093675,"vw":41.90002},{"c":42.79,"h":43.24,"l":41.87,"n":69162,"o":42.09,"t":"2026-01-21T05:00:00Z","v":7011840,"vw":42.722969},{"c":41.84,"h":43.145,"l":41.76,"n":79557,"o":43.01,"t":"2026-01-22T05:00:00Z","v":9120278,"vw":42.261185},{"c":43.04,"h":43.57,"l":41.325,"n":127649,"o":41.62,"t":"2026-01-23T05:00:00Z","v":15894056,"vw":42.780594},{"c":43,"h":43.68,"l":42.56,"n":64273,"o":43.4,"t":"2026-01-26T05:00:00Z","v":7300561,"vw":43.050257},{"c":42.2,"h":43.02,"l":42.14,"n":60347,"o":42.9,"t":"2026-01-27T05:00:00Z","v":6279051,"vw":42.320274},{"c":41.49,"h":42.62,"l":41.34,"n":100750,"o":42.25,"t":"2026-01-28T05:00:00Z","v":14320347,"vw":41.884574},{"c":39,"h":42.55,"l":37.45,"n":170870,"o":41.86,"t":"2026-01-29T05:00:00Z","v":19153268,"vw":39.402105},{"c":40.32,"h":40.65,"l":38.61,"n":106406,"o":38.61,"t":"2026-01-30T05:00:00Z","v":10161549,"vw":40.130647},{"c":40.69,"h":41.256,"l":39.59,"n":84575,"o":39.86,"t":"2026-02-02T05:00:00Z","v":7954785,"vw":40.672249},{"c":42.06,"h":42.975,"l":40.71,"n":107977,"o":40.98,"t":"2026-02-03T05:00:00Z","v":10689230,"vw":42.124608},{"c":44.69,"h":45.26,"l":42.03,"n":122351,"o":42.09,"t":"2026-02-04T05:00:00Z","v":14746149,"vw":44.718465},{"c":44.37,"h":44.58,"l":43.29,"n":85508,"o":44.26,"t":"2026-02-05T05:00:00Z","v":11033325,"vw":44.137113},{"c":46.58,"h":46.99,"l":44.5,"n":75780,"o":44.81,"t":"2026-02-06T05:00:00Z","v":7547621,"vw":46.334087},{"c":47.5,"h":47.84,"l":45.48,"n":77689,"o":46.235,"t":"2026-02-09T05:00:00Z","v":8733597,"vw":47.231064},{"c":48,"h":48.13,"l":47.07,"n":60985,"o":47.64,"t":"2026-02-10T05:00:00Z","v":7603392,"vw":47.851885},{"c":49.19,"h":49.32,"l":48.17,"n":66786,"o":48.55,"t":"2026-02-11T05:00:00Z","v":6521650,"vw":48.89039},{"c":49.17,"h":50.25,"l":48.65,"n":77724,"o":49.19,"t":"2026-02-12T05:00:00Z","v":8222288,"vw":49.353518},{"c":49.1,"h":49.58,"l":48.6,"n":47241,"o":49.13,"t":"2026-02-13T05:00:00Z","v":3958703,"vw":49.113061},{"c":49.05,"h":49.39,"l":47.81,"n":58549,"o":48.9,"t":"2026-02-17T05:00:00Z","v":5012804,"vw":48.881888},{"c":48.48,"h":49.61,"l":48.45,"n":51696,"o":49.02,"t":"2026-02-18T05:00:00Z","v":4923948,"vw":48.800451},{"c":46.86,"h":48.715,"l":46.7,"n":63460,"o":48.55,"t":"2026-02-19T05:00:00Z","v":7065797,"vw":47.294702},{"c":46.87,"h":47.8,"l":46.39,"n":58138,"o":46.85,"t":"2026-02-20T05:00:00Z","v":5918176,"vw":46.877623},{"c":44.41,"h":44.66,"l":42.65,"n":83003,"o":43.26,"t":"2026-02-23T05:00:00Z","v":8256290,"vw":44.037878},{"c":44.02,"h":45.16,"l":43.95,"n":55761,"o":44.08,"t":"2026-02-24T05:00:00Z","v":5571863,"vw":44.248649},{"c":43.66,"h":44.245,"l":41.84,"n":86749,"o":44.04,"t":"2026-02-25T05:00:00Z","v":8754245,"vw":43.054551},{"c":43.13,"h":43.66,"l":42.085,"n":67484,"o":43.18,"t":"2026-02-26T05:00:00Z","v":6846701,"vw":42.939146},{"c":43.55,"h":43.77,"l":42.155,"n":52713,"o":42.46,"t":"2026-02-27T05:00:00Z","v":6097333,"vw":43.400559},{"c":42.89,"h":42.995,"l":41.8225,"n":49065,"o":42.58,"t":"2026-03-02T05:00:00Z","v":4169860,"vw":42.672824},{"c":42.05,"h":42.34,"l":40.675,"n":54365,"o":41.8,"t":"2026-03-03T05:00:00Z","v":4249773,"vw":41.805307},{"c":42.58,"h":43.06,"l":41.27,"n":51503,"o":41.82,"t":"2026-03-04T05:00:00Z","v":5250720,"vw":42.35969},{"c":41.31,"h":42.66,"l":40.855,"n":56602,"o":42.21,"t":"2026-03-05T05:00:00Z","v":4333519,"vw":41.347541},{"c":39.53,"h":40.8362,"l":39.22,"n":67099,"o":40.69,"t":"2026-03-06T05:00:00Z","v":5954544,"vw":39.619275},{"c":38.39,"h":38.83,"l":37.02,"n":99313,"o":38.77,"t":"2026-03-09T04:00:00Z","v":10302931,"vw":37.862691},{"c":39.09,"h":39.82,"l":37.79,"n":67515,"o":38.39,"t":"2026-03-10T04:00:00Z","v":5447198,"vw":39.12779},{"c":38.66,"h":39.33,"l":38.445,"n":43094,"o":39.15,"t":"2026-03-11T04:00:00Z","v":3164789,"vw":38.779947},{"c":35.65,"h":38.65,"l":35.45,"n":71617,"o":38.25,"t":"2026-03-12T04:00:00Z","v":6258513,"vw":36.639969},{"c":37.25,"h":38.29,"l":36.62,"n":90625,"o":36.62,"t":"2026-03-13T04:00:00Z","v":8716225,"vw":37.494135},{"c":37.54,"h":37.95,"l":37.105,"n":54177,"o":37.65,"t":"2026-03-16T04:00:00Z","v":4221091,"vw":37.626843},{"c":37.39,"h":38.425,"l":37.38,"n":46350,"o":38.14,"t":"2026-03-17T04:00:00Z","v":3547259,"vw":37.60606},{"c":35.9,"h":36.99,"l":35.81,"n":57036,"o":36.79,"t":"2026-03-18T04:00:00Z","v":5223141,"vw":36.367601},{"c":34,"h":35.19,"l":33.65,"n":85693,"o":35.07,"t":"2026-03-19T04:00:00Z","v":9732442,"vw":34.173692},{"c":33.76,"h":34.35,"l":33.57,"n":71398,"o":34.07,"t":"2026-03-20T04:00:00Z","v":12469168,"vw":33.860327},{"c":35.56,"h":36.28,"l":34.26,"n":91333,"o":34.63,"t":"2026-03-23T04:00:00Z","v":9053420,"vw":35.516489},{"c":36.14,"h":36.79,"l":35.03,"n":74682,"o":35.03,"t":"2026-03-24T04:00:00Z","v":8415809,"vw":36.132519},{"c":36.47,"h":36.95,"l":35.76,"n":57865,"o":36.67,"t":"2026-03-25T04:00:00Z","v":5871276,"vw":36.299994},{"c":36.15,"h":37,"l":35.77,"n":69426,"o":36.1,"t":"2026-03-26T04:00:00Z","v":6496522,"vw":36.199255},{"c":35.45,"h":36.45,"l":35.42,"n":57840,"o":35.82,"t":"2026-03-27T04:00:00Z","v":5539009,"vw":35.741177},{"c":35,"h":35.79,"l":34.93,"n":62708,"o":35.5,"t":"2026-03-30T04:00:00Z","v":5743061,"vw":35.224009},{"c":35.7,"h":35.91,"l":34.8,"n":93850,"o":35.62,"t":"2026-03-31T04:00:00Z","v":12073114,"vw":35.558406},{"c":35.66,"h":36.48,"l":35.3421,"n":62185,"o":36,"t":"2026-04-01T04:00:00Z","v":6189340,"vw":35.736357},{"c":34.79,"h":35.4,"l":33.88,"n":69333,"o":34.65,"t":"2026-04-02T04:00:00Z","v":7664010,"vw":34.666958},{"c":34.93,"h":35.4,"l":34.47,"n":57639,"o":34.47,"t":"2026-04-06T04:00:00Z","v":8068523,"vw":35.054104},{"c":34.54,"h":34.71,"l":34.19,"n":56283,"o":34.68,"t":"2026-04-07T04:00:00Z","v":5516461,"vw":34.484289},{"c":37.07,"h":37.08,"l":36.32,"n":85298,"o":36.79,"t":"2026-04-08T04:00:00Z","v":9718183,"vw":36.790638},{"c":36.78,"h":37.21,"l":36.27,"n":61306,"o":36.52,"t":"2026-04-09T04:00:00Z","v":6499996,"vw":36.796247},{"c":36.5,"h":37.34,"l":36.43,"n":39228,"o":36.98,"t":"2026-04-10T04:00:00Z","v":4255948,"vw":36.691302},{"c":36.65,"h":36.705,"l":35.62,"n":56441,"o":36.28,"t":"2026-04-13T04:00:00Z","v":6371306,"vw":36.449411},{"c":36.54,"h":37.05,"l":36.35,"n":44118,"o":36.82,"t":"2026-04-14T04:00:00Z","v":4636309,"vw":36.722877},{"c":36.51,"h":36.87,"l":36.25,"n":44628,"o":36.56,"t":"2026-04-15T04:00:00Z","v":3628401,"vw":36.510602},{"c":36.19,"h":36.84,"l":36.16,"n":57576,"o":36.46,"t":"2026-04-16T04:00:00Z","v":5692294,"vw":36.456931},{"c":37.13,"h":38.06,"l":36.655,"n":63786,"o":36.82,"t":"2026-04-17T04:00:00Z","v":6013253,"vw":37.309943},{"c":36.89,"h":37.565,"l":36.76,"n":61568,"o":37.18,"t":"2026-04-20T04:00:00Z","v":6230581,"vw":37.078178},{"c":35.44,"h":37.2,"l":35.24,"n":50293,"o":37.01,"t":"2026-04-21T04:00:00Z","v":4267012,"vw":35.791823},{"c":33.33,"h":35.93,"l":32.92,"n":83067,"o":35.91,"t":"2026-04-22T04:00:00Z","v":8045260,"vw":33.615287},{"c":33.54,"h":34.075,"l":33.32,"n":85355,"o":33.45,"t":"2026-04-23T04:00:00Z","v":10063018,"vw":33.665662},{"c":32.65,"h":33.59,"l":32.53,"n":70750,"o":33.38,"t":"2026-04-24T04:00:00Z","v":7838668,"vw":32.835008},{"c":32.65,"h":33.28,"l":32.13,"n":90431,"o":32.59,"t":"2026-04-27T04:00:00Z","v":9655197,"vw":32.568699},{"c":34.02,"h":34.25,"l":32.37,"n":78696,"o":32.91,"t":"2026-04-28T04:00:00Z","v":8237396,"vw":33.526574},{"c":33.58,"h":34.12,"l":33.295,"n":82823,"o":33.85,"t":"2026-04-29T04:00:00Z","v":8275913,"vw":33.55812},{"c":30.42,"h":32,"l":29.45,"n":162029,"o":31.59,"t":"2026-04-30T04:00:00Z","v":18061201,"vw":30.635191},{"c":31.76,"h":32.115,"l":30.17,"n":122974,"o":30.72,"t":"2026-05-01T04:00:00Z","v":13284304,"vw":31.40893},{"c":31.2,"h":33.1,"l":31.125,"n":86380,"o":32.42,"t":"2026-05-04T04:00:00Z","v":7536025,"vw":31.681894},{"c":31.86,"h":32.245,"l":31.16,"n":77888,"o":31.58,"t":"2026-05-05T04:00:00Z","v":7691195,"vw":31.85194},{"c":33.52,"h":33.77,"l":32.61,"n":98410,"o":32.82,"t":"2026-05-06T04:00:00Z","v":9520637,"vw":33.399983},{"c":33.08,"h":34.12,"l":33.025,"n":70864,"o":33.72,"t":"2026-05-07T04:00:00Z","v":6413239,"vw":33.365013},{"c":33.03,"h":33.41,"l":32.72,"n":53788,"o":33.24,"t":"2026-05-08T04:00:00Z","v":4919566,"vw":33.051911},{"c":32.47,"h":33.01,"l":32.45,"n":50795,"o":33.01,"t":"2026-05-11T04:00:00Z","v":4692520,"vw":32.598189},{"c":32.87,"h":33.159,"l":32.14,"n":56011,"o":32.77,"t":"2026-05-12T04:00:00Z","v":5470143,"vw":32.789548},{"c":31.98,"h":33.265,"l":31.94,"n":62779,"o":32.76,"t":"2026-05-13T04:00:00Z","v":5727088,"vw":32.346895},{"c":31.6,"h":32.37,"l":31.53,"n":67491,"o":32.35,"t":"2026-05-14T04:00:00Z","v":6713539,"vw":31.79138},{"c":30.26,"h":31.51,"l":30.125,"n":68208,"o":31.26,"t":"2026-05-15T04:00:00Z","v":6549503,"vw":30.469659},{"c":30.4,"h":31.09,"l":30.33,"n":62018,"o":30.45,"t":"2026-05-18T04:00:00Z","v":5747217,"vw":30.56704},{"c":29.38,"h":30.35,"l":29.36,"n":59893,"o":30.25,"t":"2026-05-19T04:00:00Z","v":5018332,"vw":29.555286},{"c":30.88,"h":30.9,"l":29.26,"n":73730,"o":29.55,"t":"2026-05-20T04:00:00Z","v":6553292,"vw":30.62214},{"c":31.5,"h":32,"l":30.175,"n":66488,"o":30.56,"t":"2026-05-21T04:00:00Z","v":6171055,"vw":31.390576},{"c":31.29,"h":31.49,"l":30.935,"n":55442,"o":31.19,"t":"2026-05-22T04:00:00Z","v":6174134,"vw":31.223133},{"c":31.96,"h":32.1,"l":31.54,"n":60770,"o":31.69,"t":"2026-05-26T04:00:00Z","v":4954727,"vw":31.886943},{"c":32.42,"h":32.74,"l":31.985,"n":53849,"o":32.32,"t":"2026-05-27T04:00:00Z","v":4588848,"vw":32.407382},{"c":33.32,"h":33.47,"l":31.6,"n":56442,"o":32,"t":"2026-05-28T04:00:00Z","v":4940269,"vw":33.119109},{"c":33.47,"h":33.825,"l":32.67,"n":53080,"o":32.94,"t":"2026-05-29T04:00:00Z","v":8824112,"vw":33.477755},{"c":33.69,"h":33.825,"l":32.32,"n":73284,"o":32.94,"t":"2026-06-01T04:00:00Z","v":6008156,"vw":33.40388},{"c":33.83,"h":34.27,"l":33.215,"n":64863,"o":33.39,"t":"2026-06-02T04:00:00Z","v":5582972,"vw":33.816678},{"c":33.4,"h":33.86,"l":33.08,"n":51153,"o":33.42,"t":"2026-06-03T04:00:00Z","v":5034067,"vw":33.485454},{"c":33.88,"h":34.53,"l":33.39,"n":49378,"o":34.05,"t":"2026-06-04T04:00:00Z","v":5366741,"vw":33.871688},{"c":33.61,"h":34.2892,"l":33.17,"n":58090,"o":33.54,"t":"2026-06-05T04:00:00Z","v":5145353,"vw":33.62343},{"c":32.86,"h":33.43,"l":32.66,"n":44904,"o":33.25,"t":"2026-06-08T04:00:00Z","v":3924983,"vw":32.905984},{"c":34.12,"h":34.13,"l":32.79,"n":60768,"o":33.17,"t":"2026-06-09T04:00:00Z","v":5648746,"vw":33.719906},{"c":31.85,"h":34.02,"l":31.78,"n":69894,"o":33.85,"t":"2026-06-10T04:00:00Z","v":6303166,"vw":32.381805},{"c":34.95,"h":35.225,"l":31.81,"n":96714,"o":31.81,"t":"2026-06-11T04:00:00Z","v":9754334,"vw":34.008172},{"c":36.15,"h":36.215,"l":34.64,"n":93297,"o":35.44,"t":"2026-06-12T04:00:00Z","v":9355087,"vw":35.703944},{"c":36.39,"h":37.81,"l":36.32,"n":74074,"o":37.08,"t":"2026-06-15T04:00:00Z","v":7483577,"vw":36.933264},{"c":36.15,"h":37.15,"l":35.92,"n":64418,"o":36.52,"t":"2026-06-16T04:00:00Z","v":5302118,"vw":36.287606},{"c":36.16,"h":37.31,"l":35.845,"n":75465,"o":36.08,"t":"2026-06-17T04:00:00Z","v":6903023,"vw":36.527758},{"c":36.82,"h":37.83,"l":36.36,"n":67784,"o":36.36,"t":"2026-06-18T04:00:00Z","v":11516108,"vw":37.001413},{"c":36.89,"h":37.74,"l":36.855,"n":69155,"o":37.16,"t":"2026-06-22T04:00:00Z","v":8203402,"vw":37.100119},{"c":36.56,"h":37.21,"l":36.12,"n":50285,"o":36.25,"t":"2026-06-23T04:00:00Z","v":4954972,"vw":36.712617},{"c":38.3,"h":38.665,"l":36.83,"n":63994,"o":37.06,"t":"2026-06-24T04:00:00Z","v":6008170,"vw":38.262976},{"c":39.02,"h":39.82,"l":38.395,"n":72105,"o":38.8,"t":"2026-06-25T04:00:00Z","v":6966554,"vw":39.220257},{"c":38.76,"h":39.055,"l":38.43,"n":46209,"o":38.62,"t":"2026-06-26T04:00:00Z","v":4950415,"vw":38.737324},{"c":38.23,"h":38.38,"l":37.42,"n":55026,"o":38.24,"t":"2026-06-29T04:00:00Z","v":4768366,"vw":37.913201},{"c":38.1,"h":38.25,"l":37.56,"n":47946,"o":37.96,"t":"2026-06-30T04:00:00Z","v":4785164,"vw":38.032848},{"c":38.34,"h":39.025,"l":37.89,"n":60748,"o":38.02,"t":"2026-07-01T04:00:00Z","v":4196934,"vw":38.483314},{"c":38.79,"h":38.91,"l":37.75,"n":46486,"o":38.38,"t":"2026-07-02T04:00:00Z","v":3340436,"vw":38.406697},{"c":38.58,"h":38.82,"l":38.06,"n":46166,"o":38.33,"t":"2026-07-06T04:00:00Z","v":4139195,"vw":38.532672},{"c":37.92,"h":38.91,"l":37.85,"n":50655,"o":38.83,"t":"2026-07-07T04:00:00Z","v":4642921,"vw":38.106255},{"c":36.67,"h":37.51,"l":35.99,"n":58120,"o":37.51,"t":"2026-07-08T04:00:00Z","v":4868919,"vw":36.513393},{"c":37.18,"h":37.63,"l":36.63,"n":61771,"o":37.22,"t":"2026-07-09T04:00:00Z","v":5757622,"vw":37.270818},{"c":37.93,"h":38.6,"l":37.28,"n":46221,"o":37.62,"t":"2026-07-10T04:00:00Z","v":5041113,"vw":38.119555},{"c":37,"h":38.6,"l":36.805,"n":68736,"o":38.36,"t":"2026-07-13T04:00:00Z","v":6606241,"vw":37.163425},{"c":36.5,"h":37.06,"l":35.87,"n":57745,"o":36.87,"t":"2026-07-14T04:00:00Z","v":5414481,"vw":36.449559},{"c":36.74,"h":37.555,"l":36.635,"n":62949,"o":37,"t":"2026-07-15T04:00:00Z","v":5839717,"vw":36.92104},{"c":37.87,"h":37.92,"l":36.72,"n":48388,"o":36.87,"t":"2026-07-16T04:00:00Z","v":4485314,"vw":37.699886},{"c":37.56,"h":38.82,"l":37.115,"n":45157,"o":38.24,"t":"2026-07-17T04:00:00Z","v":3726646,"vw":37.713079},{"c":36.25,"h":37.815,"l":36.215,"n":55193,"o":37.79,"t":"2026-07-20T04:00:00Z","v":5820778,"vw":36.513379},{"c":36.35,"h":36.85,"l":35.95,"n":52880,"o":36.71,"t":"2026-07-21T04:00:00Z","v":5996335,"vw":36.397683},{"c":38.09,"h":38.2,"l":36.4,"n":60265,"o":36.42,"t":"2026-07-22T04:00:00Z","v":5013810,"vw":37.829933},{"c":37.91,"h":38.73,"l":37.4,"n":52645,"o":37.71,"t":"2026-07-23T04:00:00Z","v":4464072,"vw":37.927531},{"c":42.16,"h":42.315,"l":37.71,"n":113946,"o":37.75,"t":"2026-07-24T04:00:00Z","v":11965841,"vw":40.759867},{"c":42.41,"h":43.43,"l":41.99,"n":75777,"o":42.75,"t":"2026-07-27T04:00:00Z","v":7138348,"vw":42.486423},{"c":44.09,"h":44.82,"l":43.35,"n":78288,"o":43.57,"t":"2026-07-28T04:00:00Z","v":7236411,"vw":44.103775},{"c":42.64,"h":43.62,"l":42.44,"n":69026,"o":42.95,"t":"2026-07-29T04:00:00Z","v":5699502,"vw":42.868802},{"c":43.15,"h":44.02,"l":42.04,"n":81383,"o":44.02,"t":"2026-07-30T04:00:00Z","v":7357966,"vw":43.052896},{"c":40.83,"h":43.99,"l":40.79,"n":68596,"o":43.98,"t":"2026-07-31T04:00:00Z","v":7396553,"vw":41.236615},{"c":41.45,"h":42.145,"l":41.115,"n":55570,"o":41.73,"t":"2026-08-03T04:00:00Z","v":4307767,"vw":41.548134},{"c":42.31,"h":42.54,"l":41.43,"n":55084,"o":41.67,"t":"2026-08-04T04:00:00Z","v":4349180,"vw":42.218942},{"c":42.25,"h":42.87,"l":41.51,"n":62957,"o":41.51,"t":"2026-08-05T04:00:00Z","v":5299974,"vw":42.448766},{"c":40.53,"h":42.04,"l":40.46,"n":50262,"o":42.04,"t":"2026-08-06T04:00:00Z","v":3602017,"vw":40.83227},{"c":41.58,"h":41.88,"l":40.03,"n":56409,"o":40.33,"t":"2026-08-07T04:00:00Z","v":3593025,"vw":41.415001},{"c":41.34,"h":41.5,"l":40.99,"n":39634,"o":41.29,"t":"2026-08-10T04:00:00Z","v":2560076,"vw":41.26545},{"c":41.8,"h":41.97,"l":40.86,"n":46423,"o":41.06,"t":"2026-08-11T04:00:00Z","v":3421721,"vw":41.732187},{"c":41.14,"h":42.11,"l":40.705,"n":44155,"o":42.11,"t":"2026-08-12T04:00:00Z","v":4982327,"vw":41.183488},{"c":41.12,"h":41.73,"l":40.85,"n":44021,"o":41.5,"t":"2026-08-13T04:00:00Z","v":3836035,"vw":41.162535},{"c":40.74,"h":41.065,"l":40.44,"n":35772,"o":40.71,"t":"2026-08-14T04:00:00Z","v":2951600,"vw":40.73677},{"c":40.26,"h":40.54,"l":39.92,"n":36148,"o":40.31,"t":"2026-08-17T04:00:00Z","v":2819929,"vw":40.23935},{"c":40.05,"h":40.575,"l":39.985,"n":38661,"o":40.13,"t":"2026-08-18T04:00:00Z","v":3429668,"vw":40.12905},{"c":41.06,"h":41.65,"l":40.48,"n":45492,"o":40.65,"t":"2026-08-19T04:00:00Z","v":3075819,"vw":41.118602},{"c":40.36,"h":41.23,"l":39.99,"n":40215,"o":40.39,"t":"2026-08-20T04:00:00Z","v":2876696,"vw":40.521124},{"c":41.49,"h":41.695,"l":40.425,"n":41587,"o":41.11,"t":"2026-08-21T04:00:00Z","v":3115230,"vw":41.370501},{"c":41.04,"h":42.21,"l":40.87,"n":41357,"o":41.75,"t":"2026-08-24T04:00:00Z","v":3630512,"vw":41.211871},{"c":40.99,"h":41.25,"l":40.5,"n":43548,"o":41.17,"t":"2026-08-25T04:00:00Z","v":3652052,"vw":40.896233},{"c":41.39,"h":41.83,"l":40.73,"n":44742,"o":40.92,"t":"2026-08-26T04:00:00Z","v":3364469,"vw":41.406053},{"c":39.88,"h":41.19,"l":39.82,"n":45321,"o":40.71,"t":"2026-08-27T04:00:00Z","v":4006107,"vw":40.249823},{"c":39.31,"h":40.32,"l":39.14,"n":48216,"o":40.17,"t":"2026-08-28T04:00:00Z","v":3516576,"vw":39.429644},{"c":37.93,"h":39.2,"l":37.8,"n":40902,"o":39.07,"t":"2026-08-31T04:00:00Z","v":4887979,"vw":38.172141},{"c":36.46,"h":37.9,"l":36.26,"n":69447,"o":37.7,"t":"2026-09-01T04:00:00Z","v":6506013,"vw":36.670049},{"c":36.3,"h":37.38,"l":36.1314,"n":59232,"o":36.7,"t":"2026-09-02T04:00:00Z","v":4989147,"vw":36.674085},{"c":36.44,"h":37.18,"l":35.52,"n":42186,"o":36.66,"t":"2026-09-03T04:00:00Z","v":4249471,"vw":36.329896},{"c":37.24,"h":37.759,"l":36.36,"n":51651,"o":36.39,"t":"2026-09-04T04:00:00Z","v":3903984,"vw":37.308084},{"c":36.49,"h":37.46,"l":36.48,"n":49827,"o":36.7,"t":"2026-09-08T04:00:00Z","v":4517213,"vw":36.696144},{"c":34.64,"h":36.57,"l":34.64,"n":54639,"o":36.38,"t":"2026-09-09T04:00:00Z","v":4034053,"vw":35.138581},{"c":34.29,"h":34.78,"l":33.82,"n":64680,"o":34.74,"t":"2026-09-10T04:00:00Z","v":5456708,"vw":34.363034},{"c":34.36,"h":35.13,"l":34.21,"n":53682,"o":35.12,"t":"2026-09-11T04:00:00Z","v":4573563,"vw":34.466085},{"c":34.25,"h":34.86,"l":33.94,"n":59971,"o":34.02,"t":"2026-09-14T04:00:00Z","v":5769981,"vw":34.374392},{"c":33.99,"h":34.6,"l":33.635,"n":64155,"o":34.32,"t":"2026-09-15T04:00:00Z","v":6078010,"vw":34.011351},{"c":34.06,"h":34.63,"l":33.475,"n":58371,"o":34.3,"t":"2026-09-16T04:00:00Z","v":5259178,"vw":34.090649},{"c":35.55,"h":35.835,"l":34.155,"n":86166,"o":34.8,"t":"2026-09-17T04:00:00Z","v":8812079,"vw":35.053837},{"c":34.53,"h":35.04,"l":34.05,"n":59438,"o":34.65,"t":"2026-09-18T04:00:00Z","v":8534388,"vw":34.568904},{"c":35.33,"h":36.26,"l":35.265,"n":50860,"o":35.48,"t":"2026-09-21T04:00:00Z","v":4810521,"vw":35.574401},{"c":35.71,"h":36.1,"l":35.415,"n":50715,"o":36.02,"t":"2026-09-22T04:00:00Z","v":5286853,"vw":35.744203},{"c":35.7,"h":36.28,"l":35.68,"n":44602,"o":35.79,"t":"2026-09-23T04:00:00Z","v":3802735,"vw":35.862216},{"c":34.88,"h":35.78,"l":34.4,"n":51728,"o":35.63,"t":"2026-09-24T04:00:00Z","v":4667258,"vw":34.877418},{"c":35.02,"h":35.44,"l":34.76,"n":42907,"o":35.22,"t":"2026-09-25T04:00:00Z","v":4455624,"vw":35.059262},{"c":34,"h":34.83,"l":33.93,"n":61679,"o":34.59,"t":"2026-09-28T04:00:00Z","v":5558287,"vw":34.223163},{"c":33.32,"h":34.03,"l":32.875,"n":61066,"o":33.84,"t":"2026-09-29T04:00:00Z","v":5461380,"vw":33.231406},{"c":33.17,"h":33.78,"l":33.07,"n":54561,"o":33.52,"t":"2026-09-30T04:00:00Z","v":6137806,"vw":33.339453},{"c":32.52,"h":32.98,"l":31.895,"n":67911,"o":32.75,"t":"2026-10-01T04:00:00Z","v":6505043,"vw":32.514139},{"c":31.97,"h":33.01,"l":31.83,"n":59291,"o":33,"t":"2026-10-02T04:00:00Z","v":5608219,"vw":32.236187},{"c":32.05,"h":32.29,"l":31.11,"n":61736,"o":31.55,"t":"2026-10-05T04:00:00Z","v":6675345,"vw":31.926693},{"c":32.14,"h":32.58,"l":31.885,"n":53957,"o":32.12,"t":"2026-10-06T04:00:00Z","v":4751645,"vw":32.193471},{"c":31.82,"h":32.0935,"l":31.37,"n":58386,"o":31.86,"t":"2026-10-07T04:00:00Z","v":5165601,"vw":31.829175},{"c":31.88,"h":31.915,"l":31.175,"n":59185,"o":31.59,"t":"2026-10-08T04:00:00Z","v":7814979,"vw":31.77726},{"c":32.12,"h":32.35,"l":31.49,"n":41906,"o":31.95,"t":"2026-10-09T04:00:00Z","v":3689909,"vw":32.02142},{"c":31.74,"h":32.15,"l":31.62,"n":40872,"o":31.88,"t":"2026-10-12T04:00:00Z","v":3534729,"vw":31.827618},{"c":31.81,"h":32.3,"l":31.47,"n":36680,"o":32.09,"t":"2026-10-13T04:00:00Z","v":3482758,"vw":31.752228},{"c":31.9,"h":32.13,"l":31.54,"n":47396,"o":31.74,"t":"2026-10-14T04:00:00Z","v":5421742,"vw":31.838297},{"c":34.1,"h":34.62,"l":32.74,"n":80237,"o":33.25,"t":"2026-10-15T04:00:00Z","v":8019893,"vw":33.980981}],"volatilityBars":[{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-08T08:00:00Z","v":313,"vw":31.82},{"c":31.46,"h":31.46,"l":31.46,"n":16,"o":31.46,"t":"2026-10-08T10:15:00Z","v":311,"vw":31.46},{"c":31.47,"h":31.47,"l":31.47,"n":33,"o":31.47,"t":"2026-10-08T11:15:00Z","v":299,"vw":31.47},{"c":31.41,"h":31.47,"l":31.41,"n":27,"o":31.47,"t":"2026-10-08T11:30:00Z","v":875,"vw":31.439231},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-08T12:30:00Z","v":204,"vw":31.51},{"c":31.44,"h":31.82,"l":31.27,"n":1375,"o":31.59,"t":"2026-10-08T13:30:00Z","v":147909,"vw":31.452764},{"c":31.52,"h":31.56,"l":31.42,"n":1863,"o":31.47,"t":"2026-10-08T13:45:00Z","v":92103,"vw":31.475381},{"c":31.69,"h":31.74,"l":31.49,"n":1532,"o":31.5105,"t":"2026-10-08T14:00:00Z","v":106080,"vw":31.655783},{"c":31.575,"h":31.75,"l":31.55,"n":1256,"o":31.685,"t":"2026-10-08T14:15:00Z","v":69830,"vw":31.656918},{"c":31.41,"h":31.665,"l":31.4,"n":1284,"o":31.57,"t":"2026-10-08T14:30:00Z","v":69736,"vw":31.50587},{"c":31.37,"h":31.45,"l":31.31,"n":1308,"o":31.42,"t":"2026-10-08T14:45:00Z","v":68085,"vw":31.395778},{"c":31.24,"h":31.41,"l":31.24,"n":1324,"o":31.36,"t":"2026-10-08T15:00:00Z","v":64585,"vw":31.321695},{"c":31.19,"h":31.26,"l":31.175,"n":1608,"o":31.235,"t":"2026-10-08T15:15:00Z","v":78800,"vw":31.218117},{"c":31.415,"h":31.415,"l":31.18,"n":1561,"o":31.1899,"t":"2026-10-08T15:30:00Z","v":74233,"vw":31.288048},{"c":31.44,"h":31.44,"l":31.37,"n":1238,"o":31.42,"t":"2026-10-08T15:45:00Z","v":70892,"vw":31.406303},{"c":31.5,"h":31.55,"l":31.43,"n":1291,"o":31.43,"t":"2026-10-08T16:00:00Z","v":61351,"vw":31.485538},{"c":31.37,"h":31.77,"l":31.345,"n":4265,"o":31.49,"t":"2026-10-08T16:15:00Z","v":371650,"vw":31.454012},{"c":31.475,"h":31.49,"l":31.295,"n":2318,"o":31.38,"t":"2026-10-08T16:30:00Z","v":80338,"vw":31.387861},{"c":31.62,"h":31.71,"l":31.385,"n":4880,"o":31.47,"t":"2026-10-08T16:45:00Z","v":106247,"vw":31.556965},{"c":31.58,"h":31.6453,"l":31.46,"n":1717,"o":31.62,"t":"2026-10-08T17:00:00Z","v":90422,"vw":31.543483},{"c":31.56,"h":31.6,"l":31.425,"n":2332,"o":31.57,"t":"2026-10-08T17:15:00Z","v":137506,"vw":31.519746},{"c":31.685,"h":31.6902,"l":31.55,"n":1861,"o":31.565,"t":"2026-10-08T17:30:00Z","v":101280,"vw":31.613634},{"c":31.585,"h":31.68,"l":31.525,"n":1913,"o":31.68,"t":"2026-10-08T17:45:00Z","v":132428,"vw":31.584965},{"c":31.665,"h":31.71,"l":31.58,"n":2078,"o":31.585,"t":"2026-10-08T18:00:00Z","v":234673,"vw":31.620102},{"c":31.495,"h":31.67,"l":31.475,"n":1736,"o":31.66,"t":"2026-10-08T18:15:00Z","v":105546,"vw":31.537311},{"c":31.635,"h":31.67,"l":31.49,"n":1763,"o":31.49,"t":"2026-10-08T18:30:00Z","v":104801,"vw":31.603243},{"c":31.71,"h":31.74,"l":31.57,"n":1899,"o":31.6389,"t":"2026-10-08T18:45:00Z","v":118116,"vw":31.648307},{"c":31.805,"h":31.86,"l":31.695,"n":2403,"o":31.715,"t":"2026-10-08T19:00:00Z","v":120037,"vw":31.759537},{"c":31.765,"h":31.87,"l":31.735,"n":2682,"o":31.8,"t":"2026-10-08T19:15:00Z","v":170679,"vw":31.82071},{"c":31.805,"h":31.825,"l":31.74,"n":3152,"o":31.76,"t":"2026-10-08T19:30:00Z","v":201293,"vw":31.785514},{"c":31.875,"h":31.915,"l":31.77,"n":8334,"o":31.8,"t":"2026-10-08T19:45:00Z","v":648842,"vw":31.849372},{"c":31.425,"h":31.88,"l":31.425,"n":67,"o":31.88,"t":"2026-10-08T20:00:00Z","v":4174912,"vw":31.879778},{"c":32.03,"h":32.03,"l":32.03,"n":7,"o":32.03,"t":"2026-10-09T11:45:00Z","v":363,"vw":32.03},{"c":32.1516,"h":32.1516,"l":32.1516,"n":1,"o":32.1516,"t":"2026-10-09T12:30:00Z","v":100,"vw":32.1516},{"c":32,"h":32.07,"l":32,"n":35,"o":32.07,"t":"2026-10-09T12:45:00Z","v":1807,"vw":32.0113},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-09T13:00:00Z","v":100,"vw":31.98},{"c":31.56,"h":32.04,"l":31.49,"n":1397,"o":31.95,"t":"2026-10-09T13:30:00Z","v":128352,"vw":31.67528},{"c":31.635,"h":31.67,"l":31.53,"n":1470,"o":31.59,"t":"2026-10-09T13:45:00Z","v":97946,"vw":31.587813},{"c":31.565,"h":31.655,"l":31.54,"n":1458,"o":31.6,"t":"2026-10-09T14:00:00Z","v":100305,"vw":31.58801},{"c":31.59,"h":31.645,"l":31.55,"n":1524,"o":31.57,"t":"2026-10-09T14:15:00Z","v":119601,"vw":31.571168},{"c":31.65,"h":31.655,"l":31.5601,"n":1086,"o":31.585,"t":"2026-10-09T14:30:00Z","v":56958,"vw":31.604262},{"c":31.63,"h":31.665,"l":31.59,"n":1248,"o":31.65,"t":"2026-10-09T14:45:00Z","v":59273,"vw":31.620833},{"c":31.63,"h":31.71,"l":31.58,"n":1253,"o":31.625,"t":"2026-10-09T15:00:00Z","v":78608,"vw":31.635245},{"c":31.68,"h":31.7,"l":31.6399,"n":998,"o":31.6399,"t":"2026-10-09T15:15:00Z","v":49179,"vw":31.66181},{"c":31.81,"h":31.84,"l":31.69,"n":960,"o":31.69,"t":"2026-10-09T15:30:00Z","v":45954,"vw":31.768149},{"c":31.955,"h":31.97,"l":31.8,"n":1526,"o":31.81,"t":"2026-10-09T15:45:00Z","v":122933,"vw":31.901176},{"c":31.83,"h":32,"l":31.78,"n":1099,"o":31.94,"t":"2026-10-09T16:00:00Z","v":61966,"vw":31.886197},{"c":31.87,"h":31.89,"l":31.81,"n":898,"o":31.82,"t":"2026-10-09T16:15:00Z","v":45694,"vw":31.851477},{"c":31.92,"h":31.97,"l":31.87,"n":1137,"o":31.88,"t":"2026-10-09T16:30:00Z","v":66745,"vw":31.92117},{"c":32.03,"h":32.07,"l":31.92,"n":1780,"o":31.93,"t":"2026-10-09T16:45:00Z","v":104600,"vw":31.981081},{"c":32.08,"h":32.11,"l":31.985,"n":1139,"o":32.03,"t":"2026-10-09T17:00:00Z","v":66273,"vw":32.054471},{"c":32.055,"h":32.12,"l":32.01,"n":1236,"o":32.075,"t":"2026-10-09T17:15:00Z","v":72942,"vw":32.06159},{"c":32.05,"h":32.08,"l":31.99,"n":1268,"o":32.04,"t":"2026-10-09T17:30:00Z","v":86684,"vw":32.023114},{"c":32.22,"h":32.22,"l":32.04,"n":1555,"o":32.045,"t":"2026-10-09T17:45:00Z","v":121721,"vw":32.105932},{"c":32.12,"h":32.25,"l":32.115,"n":1501,"o":32.22,"t":"2026-10-09T18:00:00Z","v":84437,"vw":32.178298},{"c":32.0808,"h":32.14,"l":32.04,"n":1176,"o":32.115,"t":"2026-10-09T18:15:00Z","v":68761,"vw":32.096315},{"c":32.15,"h":32.18,"l":32.08,"n":1221,"o":32.09,"t":"2026-10-09T18:30:00Z","v":65177,"vw":32.132627},{"c":32.275,"h":32.275,"l":32.14,"n":2179,"o":32.145,"t":"2026-10-09T18:45:00Z","v":141789,"vw":32.184621},{"c":32.285,"h":32.35,"l":32.27,"n":1613,"o":32.28,"t":"2026-10-09T19:00:00Z","v":103857,"vw":32.307527},{"c":32.295,"h":32.31,"l":32.25,"n":1577,"o":32.285,"t":"2026-10-09T19:15:00Z","v":102592,"vw":32.288829},{"c":32.285,"h":32.32,"l":32.275,"n":2123,"o":32.29,"t":"2026-10-09T19:30:00Z","v":126281,"vw":32.296775},{"c":32.12,"h":32.285,"l":32.075,"n":7287,"o":32.285,"t":"2026-10-09T19:45:00Z","v":579237,"vw":32.146559},{"c":32.12,"h":32.12,"l":32.12,"n":76,"o":32.12,"t":"2026-10-09T20:00:00Z","v":928727,"vw":32.12},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-12T11:45:00Z","v":100,"vw":32.12},{"c":32.02,"h":32.15,"l":32.02,"n":11,"o":32.15,"t":"2026-10-12T12:30:00Z","v":1461,"vw":32.097594},{"c":31.77,"h":32.08,"l":31.7,"n":1373,"o":31.88,"t":"2026-10-12T13:30:00Z","v":117206,"vw":31.895786},{"c":31.96,"h":31.96,"l":31.744,"n":1424,"o":31.795,"t":"2026-10-12T13:45:00Z","v":76769,"vw":31.851979},{"c":32.08,"h":32.15,"l":31.955,"n":1811,"o":31.96,"t":"2026-10-12T14:00:00Z","v":122631,"vw":32.067901},{"c":32.045,"h":32.1199,"l":31.96,"n":1410,"o":32.08,"t":"2026-10-12T14:15:00Z","v":86664,"vw":32.046234},{"c":32.1,"h":32.14,"l":31.9879,"n":1202,"o":32.045,"t":"2026-10-12T14:30:00Z","v":70136,"vw":32.093497},{"c":31.885,"h":32.1,"l":31.88,"n":1183,"o":32.0819,"t":"2026-10-12T14:45:00Z","v":61191,"vw":31.997764},{"c":32.05,"h":32.07,"l":31.88,"n":1409,"o":31.89,"t":"2026-10-12T15:00:00Z","v":78950,"vw":31.983254},{"c":32.08,"h":32.145,"l":32.04,"n":1190,"o":32.05,"t":"2026-10-12T15:15:00Z","v":110416,"vw":32.09269},{"c":32.09,"h":32.105,"l":32.06,"n":1161,"o":32.08,"t":"2026-10-12T15:30:00Z","v":84129,"vw":32.080324},{"c":31.955,"h":32.095,"l":31.93,"n":992,"o":32.095,"t":"2026-10-12T15:45:00Z","v":46816,"vw":32.004091},{"c":31.955,"h":31.97,"l":31.92,"n":1023,"o":31.95,"t":"2026-10-12T16:00:00Z","v":45695,"vw":31.950957},{"c":31.96,"h":31.985,"l":31.94,"n":1150,"o":31.955,"t":"2026-10-12T16:15:00Z","v":52410,"vw":31.962892},{"c":31.86,"h":31.95,"l":31.8503,"n":1005,"o":31.95,"t":"2026-10-12T16:30:00Z","v":57525,"vw":31.889726},{"c":31.85,"h":31.895,"l":31.825,"n":1421,"o":31.855,"t":"2026-10-12T16:45:00Z","v":89680,"vw":31.86649},{"c":31.88,"h":31.9,"l":31.85,"n":889,"o":31.85,"t":"2026-10-12T17:00:00Z","v":51770,"vw":31.87702},{"c":31.9099,"h":31.91,"l":31.8523,"n":1288,"o":31.885,"t":"2026-10-12T17:15:00Z","v":77849,"vw":31.883322},{"c":31.915,"h":31.95,"l":31.895,"n":1151,"o":31.9,"t":"2026-10-12T17:30:00Z","v":69648,"vw":31.920992},{"c":31.8902,"h":31.94,"l":31.85,"n":1038,"o":31.915,"t":"2026-10-12T17:45:00Z","v":56886,"vw":31.904665},{"c":31.84,"h":31.9,"l":31.82,"n":1178,"o":31.9,"t":"2026-10-12T18:00:00Z","v":59975,"vw":31.861926},{"c":31.785,"h":31.87,"l":31.78,"n":1386,"o":31.84,"t":"2026-10-12T18:15:00Z","v":75697,"vw":31.83679},{"c":31.805,"h":31.86,"l":31.78,"n":1264,"o":31.785,"t":"2026-10-12T18:30:00Z","v":64767,"vw":31.813253},{"c":31.79,"h":31.82,"l":31.75,"n":1313,"o":31.805,"t":"2026-10-12T18:45:00Z","v":64723,"vw":31.776369},{"c":31.75,"h":31.83,"l":31.74,"n":2145,"o":31.79,"t":"2026-10-12T19:00:00Z","v":227697,"vw":31.798661},{"c":31.72,"h":31.765,"l":31.715,"n":1785,"o":31.75,"t":"2026-10-12T19:15:00Z","v":89804,"vw":31.735095},{"c":31.65,"h":31.73,"l":31.62,"n":2971,"o":31.72,"t":"2026-10-12T19:30:00Z","v":173649,"vw":31.685558},{"c":31.74,"h":31.77,"l":31.645,"n":6566,"o":31.645,"t":"2026-10-12T19:45:00Z","v":544857,"vw":31.722233},{"c":31.79,"h":31.79,"l":31.73,"n":108,"o":31.73,"t":"2026-10-12T20:00:00Z","v":874289,"vw":31.73995},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-12T20:30:00Z","v":200,"vw":32},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-13T08:00:00Z","v":759,"vw":31.89},{"c":32.1,"h":32.1,"l":32,"n":2,"o":32,"t":"2026-10-13T08:45:00Z","v":720,"vw":32.05},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T09:30:00Z","v":360,"vw":32},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-13T10:45:00Z","v":1000,"vw":32},{"c":32.13,"h":32.15,"l":32,"n":6,"o":32,"t":"2026-10-13T11:00:00Z","v":872,"vw":32.120898},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-13T11:30:00Z","v":500,"vw":32},{"c":31.9703,"h":32.03,"l":31.9703,"n":11,"o":32.03,"t":"2026-10-13T11:45:00Z","v":1738,"vw":31.985113},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-13T13:15:00Z","v":120,"vw":32.05},{"c":32.07,"h":32.3,"l":32,"n":1178,"o":32.09,"t":"2026-10-13T13:30:00Z","v":98088,"vw":32.144887},{"c":31.71,"h":32.11,"l":31.705,"n":906,"o":32.075,"t":"2026-10-13T13:45:00Z","v":53605,"vw":31.911268},{"c":31.64,"h":31.72,"l":31.57,"n":1207,"o":31.7,"t":"2026-10-13T14:00:00Z","v":71803,"vw":31.658991},{"c":31.645,"h":31.715,"l":31.61,"n":820,"o":31.635,"t":"2026-10-13T14:15:00Z","v":41205,"vw":31.655273},{"c":31.6148,"h":31.665,"l":31.5606,"n":859,"o":31.65,"t":"2026-10-13T14:30:00Z","v":45140,"vw":31.608207},{"c":31.67,"h":31.715,"l":31.62,"n":826,"o":31.625,"t":"2026-10-13T14:45:00Z","v":46583,"vw":31.660622},{"c":31.68,"h":31.73,"l":31.635,"n":827,"o":31.67,"t":"2026-10-13T15:00:00Z","v":39093,"vw":31.681625},{"c":31.6,"h":31.69,"l":31.57,"n":1096,"o":31.675,"t":"2026-10-13T15:15:00Z","v":58400,"vw":31.638447},{"c":31.6,"h":31.66,"l":31.545,"n":1600,"o":31.59,"t":"2026-10-13T15:30:00Z","v":160883,"vw":31.603816},{"c":31.66,"h":31.66,"l":31.55,"n":1267,"o":31.605,"t":"2026-10-13T15:45:00Z","v":115608,"vw":31.614236},{"c":31.675,"h":31.69,"l":31.6,"n":918,"o":31.65,"t":"2026-10-13T16:00:00Z","v":44622,"vw":31.652318},{"c":31.77,"h":31.77,"l":31.675,"n":1033,"o":31.675,"t":"2026-10-13T16:15:00Z","v":42724,"vw":31.716176},{"c":31.825,"h":31.84,"l":31.775,"n":1002,"o":31.78,"t":"2026-10-13T16:30:00Z","v":113101,"vw":31.82264},{"c":31.78,"h":31.825,"l":31.77,"n":858,"o":31.825,"t":"2026-10-13T16:45:00Z","v":43184,"vw":31.796439},{"c":31.74,"h":31.88,"l":31.74,"n":1525,"o":31.77,"t":"2026-10-13T17:00:00Z","v":96966,"vw":31.814869},{"c":31.61,"h":31.74,"l":31.59,"n":1333,"o":31.74,"t":"2026-10-13T17:15:00Z","v":79661,"vw":31.63648},{"c":31.655,"h":31.68,"l":31.6,"n":1242,"o":31.61,"t":"2026-10-13T17:30:00Z","v":88611,"vw":31.645206},{"c":31.52,"h":31.65,"l":31.5,"n":1946,"o":31.65,"t":"2026-10-13T17:45:00Z","v":145026,"vw":31.543618},{"c":31.6002,"h":31.655,"l":31.47,"n":2080,"o":31.51,"t":"2026-10-13T18:00:00Z","v":229317,"vw":31.550299},{"c":31.67,"h":31.68,"l":31.605,"n":1035,"o":31.62,"t":"2026-10-13T18:15:00Z","v":60963,"vw":31.638059},{"c":31.76,"h":31.785,"l":31.635,"n":1374,"o":31.67,"t":"2026-10-13T18:30:00Z","v":72428,"vw":31.707855},{"c":31.88,"h":31.885,"l":31.74,"n":1254,"o":31.76,"t":"2026-10-13T18:45:00Z","v":62718,"vw":31.81922},{"c":31.885,"h":31.915,"l":31.835,"n":1394,"o":31.885,"t":"2026-10-13T19:00:00Z","v":91194,"vw":31.883214},{"c":31.905,"h":31.945,"l":31.84,"n":1328,"o":31.885,"t":"2026-10-13T19:15:00Z","v":71006,"vw":31.895303},{"c":31.81,"h":31.895,"l":31.775,"n":1904,"o":31.895,"t":"2026-10-13T19:30:00Z","v":96652,"vw":31.842739},{"c":31.815,"h":31.855,"l":31.74,"n":5697,"o":31.805,"t":"2026-10-13T19:45:00Z","v":382651,"vw":31.812424},{"c":31.81,"h":31.81,"l":31.81,"n":92,"o":31.81,"t":"2026-10-13T20:00:00Z","v":1021106,"vw":31.81},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-13T22:15:00Z","v":100,"vw":31.82},{"c":31.62,"h":31.82,"l":31.62,"n":7,"o":31.82,"t":"2026-10-14T12:30:00Z","v":1516,"vw":31.739732},{"c":31.7113,"h":31.7113,"l":31.5,"n":7,"o":31.52,"t":"2026-10-14T12:45:00Z","v":849,"vw":31.546695},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-14T13:00:00Z","v":200,"vw":31.6},{"c":31.88,"h":32.01,"l":31.68,"n":1628,"o":31.74,"t":"2026-10-14T13:30:00Z","v":192053,"vw":31.852839},{"c":31.7974,"h":32.13,"l":31.79,"n":1958,"o":31.89,"t":"2026-10-14T13:45:00Z","v":165899,"vw":31.978852},{"c":31.61,"h":31.8,"l":31.54,"n":1443,"o":31.76,"t":"2026-10-14T14:00:00Z","v":77220,"vw":31.678463},{"c":31.66,"h":31.68,"l":31.57,"n":1079,"o":31.57,"t":"2026-10-14T14:15:00Z","v":67194,"vw":31.642068},{"c":31.855,"h":31.91,"l":31.665,"n":1578,"o":31.665,"t":"2026-10-14T14:30:00Z","v":92132,"vw":31.836308},{"c":31.645,"h":31.85,"l":31.64,"n":1327,"o":31.85,"t":"2026-10-14T14:45:00Z","v":71416,"vw":31.734048},{"c":31.59,"h":31.72,"l":31.57,"n":1444,"o":31.645,"t":"2026-10-14T15:00:00Z","v":86129,"vw":31.648442},{"c":31.77,"h":31.8,"l":31.58,"n":1535,"o":31.585,"t":"2026-10-14T15:15:00Z","v":88353,"vw":31.698219},{"c":31.67,"h":31.81,"l":31.65,"n":1845,"o":31.77,"t":"2026-10-14T15:30:00Z","v":124418,"vw":31.743434},{"c":31.67,"h":31.73,"l":31.62,"n":1088,"o":31.66,"t":"2026-10-14T15:45:00Z","v":67650,"vw":31.674849},{"c":31.61,"h":31.8367,"l":31.61,"n":2375,"o":31.67,"t":"2026-10-14T16:00:00Z","v":116257,"vw":31.740396},{"c":31.64,"h":31.655,"l":31.58,"n":1513,"o":31.6001,"t":"2026-10-14T16:15:00Z","v":107773,"vw":31.618242},{"c":31.66,"h":31.685,"l":31.62,"n":1126,"o":31.64,"t":"2026-10-14T16:30:00Z","v":52390,"vw":31.658684},{"c":31.67,"h":31.67,"l":31.54,"n":1396,"o":31.67,"t":"2026-10-14T16:45:00Z","v":83988,"vw":31.60965},{"c":31.705,"h":31.745,"l":31.655,"n":1435,"o":31.67,"t":"2026-10-14T17:00:00Z","v":69824,"vw":31.696639},{"c":31.705,"h":31.75,"l":31.685,"n":1320,"o":31.705,"t":"2026-10-14T17:15:00Z","v":72284,"vw":31.717665},{"c":31.75,"h":31.76,"l":31.7,"n":1261,"o":31.705,"t":"2026-10-14T17:30:00Z","v":71694,"vw":31.724053},{"c":31.655,"h":31.745,"l":31.63,"n":1269,"o":31.745,"t":"2026-10-14T17:45:00Z","v":65109,"vw":31.680413},{"c":31.7,"h":31.715,"l":31.605,"n":1582,"o":31.65,"t":"2026-10-14T18:00:00Z","v":129234,"vw":31.649022},{"c":31.785,"h":31.785,"l":31.7,"n":1252,"o":31.7,"t":"2026-10-14T18:15:00Z","v":79905,"vw":31.744874},{"c":31.775,"h":31.815,"l":31.77,"n":1512,"o":31.79,"t":"2026-10-14T18:30:00Z","v":105631,"vw":31.788608},{"c":31.85,"h":31.86,"l":31.73,"n":1670,"o":31.77,"t":"2026-10-14T18:45:00Z","v":93543,"vw":31.782785},{"c":31.86,"h":31.935,"l":31.83,"n":1637,"o":31.845,"t":"2026-10-14T19:00:00Z","v":92278,"vw":31.88596},{"c":31.86,"h":32,"l":31.8499,"n":1891,"o":31.87,"t":"2026-10-14T19:15:00Z","v":102524,"vw":31.92435},{"c":31.89,"h":31.92,"l":31.795,"n":2262,"o":31.8599,"t":"2026-10-14T19:30:00Z","v":115170,"vw":31.870148},{"c":31.93,"h":31.94,"l":31.78,"n":8762,"o":31.885,"t":"2026-10-14T19:45:00Z","v":747236,"vw":31.884271},{"c":31.92,"h":32.02,"l":31.9,"n":89,"o":32.02,"t":"2026-10-14T20:00:00Z","v":2277983,"vw":31.900021},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-14T20:45:00Z","v":250,"vw":31.95},{"c":31.4465,"h":31.476,"l":31.4465,"n":2,"o":31.476,"t":"2026-10-14T23:45:00Z","v":200,"vw":31.46125},{"c":31.9,"h":32.09,"l":31.71,"n":55,"o":31.9,"t":"2026-10-15T08:00:00Z","v":2963,"vw":31.900305},{"c":32.12,"h":32.12,"l":32.11,"n":2,"o":32.11,"t":"2026-10-15T08:30:00Z","v":360,"vw":32.117222},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-15T09:30:00Z","v":317,"vw":32.06},{"c":31.95,"h":31.96,"l":31.95,"n":2,"o":31.96,"t":"2026-10-15T10:15:00Z","v":412,"vw":31.952427},{"c":32.01,"h":32.06,"l":31.9,"n":15,"o":31.9,"t":"2026-10-15T10:30:00Z","v":2860,"vw":31.969231},{"c":32.1589,"h":32.1589,"l":32.1589,"n":2,"o":32.1589,"t":"2026-10-15T10:45:00Z","v":107,"vw":32.1589},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-15T11:15:00Z","v":900,"vw":32},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T12:30:00Z","v":300,"vw":31.98},{"c":32.15,"h":32.155,"l":32.15,"n":2,"o":32.155,"t":"2026-10-15T12:45:00Z","v":500,"vw":32.152},{"c":32.91,"h":33.66,"l":32.12,"n":255,"o":32.19,"t":"2026-10-15T13:00:00Z","v":32600,"vw":32.784305},{"c":33.25,"h":34.11,"l":32.8,"n":982,"o":32.8,"t":"2026-10-15T13:15:00Z","v":95201,"vw":33.459416},{"c":33.48,"h":33.8871,"l":32.74,"n":4868,"o":33.25,"t":"2026-10-15T13:30:00Z","v":708371,"vw":33.392546},{"c":33.44,"h":33.49,"l":33.0369,"n":4185,"o":33.465,"t":"2026-10-15T13:45:00Z","v":286932,"vw":33.277011},{"c":33.93,"h":33.9401,"l":33.4,"n":6788,"o":33.455,"t":"2026-10-15T14:00:00Z","v":773928,"vw":33.791045},{"c":33.87,"h":34.19,"l":33.71,"n":4955,"o":33.9499,"t":"2026-10-15T14:15:00Z","v":452832,"vw":33.956478},{"c":33.94,"h":34.12,"l":33.86,"n":2886,"o":33.88,"t":"2026-10-15T14:30:00Z","v":241087,"vw":33.971583},{"c":33.95,"h":33.9699,"l":33.63,"n":3017,"o":33.935,"t":"2026-10-15T14:45:00Z","v":314650,"vw":33.804922},{"c":34.4,"h":34.515,"l":33.95,"n":3571,"o":33.95,"t":"2026-10-15T15:00:00Z","v":299226,"vw":34.194059},{"c":34.475,"h":34.62,"l":34.35,"n":5025,"o":34.39,"t":"2026-10-15T15:15:00Z","v":388905,"vw":34.481547},{"c":34.29,"h":34.475,"l":34.21,"n":2924,"o":34.475,"t":"2026-10-15T15:30:00Z","v":236900,"vw":34.319211},{"c":34.225,"h":34.35,"l":34.19,"n":2996,"o":34.3,"t":"2026-10-15T15:45:00Z","v":161190,"vw":34.279007},{"c":33.955,"h":34.235,"l":33.94,"n":3150,"o":34.225,"t":"2026-10-15T16:00:00Z","v":211355,"vw":34.151034},{"c":34.23,"h":34.24,"l":33.95,"n":2349,"o":33.97,"t":"2026-10-15T16:15:00Z","v":154389,"vw":34.150294},{"c":34.285,"h":34.32,"l":34.185,"n":2347,"o":34.23,"t":"2026-10-15T16:30:00Z","v":127032,"vw":34.254401},{"c":34.32,"h":34.41,"l":34.2,"n":2343,"o":34.29,"t":"2026-10-15T16:45:00Z","v":166269,"vw":34.306055},{"c":34.415,"h":34.43,"l":34.4,"n":599,"o":34.42,"t":"2026-10-15T18:00:00Z","v":30891,"vw":34.413329},{"c":34.325,"h":34.48,"l":34.3,"n":2381,"o":34.415,"t":"2026-10-15T18:15:00Z","v":125397,"vw":34.400317},{"c":34.19,"h":34.3478,"l":34.17,"n":2402,"o":34.325,"t":"2026-10-15T18:30:00Z","v":150747,"vw":34.247875},{"c":34.11,"h":34.21,"l":34.075,"n":2544,"o":34.2052,"t":"2026-10-15T18:45:00Z","v":177440,"vw":34.163194},{"c":34.06,"h":34.16,"l":34.04,"n":2613,"o":34.1,"t":"2026-10-15T19:00:00Z","v":139800,"vw":34.113994},{"c":34.03,"h":34.07,"l":33.905,"n":2969,"o":34.07,"t":"2026-10-15T19:15:00Z","v":163768,"vw":33.996837},{"c":34.035,"h":34.04,"l":33.965,"n":4093,"o":34.02,"t":"2026-10-15T19:30:00Z","v":235366,"vw":34.005644},{"c":34.085,"h":34.1,"l":33.935,"n":9727,"o":34.0315,"t":"2026-10-15T19:45:00Z","v":779446,"vw":34.038891},{"c":34.03,"h":34.1,"l":33.99,"n":107,"o":34.1,"t":"2026-10-15T20:00:00Z","v":1553157,"vw":34.099908},{"c":34.08,"h":34.08,"l":34.08,"n":5,"o":34.08,"t":"2026-10-15T20:15:00Z","v":1102,"vw":34.08}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":41.753253472679866,"iv":2.8799761086392737,"gamma":0.03495505776587804,"theta":-0.4542292100801948,"vega":0.0030922323511809987,"rho":0.00008498176449756616,"breakevenPct":23.17562638697145},{"delta":0.15,"premium":0.22866363549937635,"strike":37.90230305334996,"iv":1.8290939464542244,"gamma":0.07775775835961625,"theta":-0.3698366730336381,"vega":0.004004756022215452,"rho":0.00013033827825311383,"breakevenPct":11.88663934521521},{"delta":0.2,"premium":0.2471919166465812,"strike":37.40821555609117,"iv":1.6565573616917244,"gamma":0.12823157978787453,"theta":-0.3441419815885079,"vega":0.00439665827313778,"rho":0.0001753480821785736,"breakevenPct":10.491219110145988},{"delta":0.25,"premium":0.265720197793786,"strike":36.914128058832375,"iv":1.4840207769292246,"gamma":0.17870540121613276,"theta":-0.31844729014337775,"vega":0.004788560524060108,"rho":0.00022035788610403332,"breakevenPct":9.095798875076769},{"delta":0.3,"premium":0.2842484789409908,"strike":36.42004056157358,"iv":1.3114841921667246,"gamma":0.22917922264439103,"theta":-0.2927525986982476,"vega":0.005180462774982436,"rho":0.00026536769002949304,"breakevenPct":7.700378640007548},{"delta":0.35,"premium":0.3027767600881956,"strike":35.92595306431478,"iv":1.1389476074042248,"gamma":0.27965304407264924,"theta":-0.2670579072531174,"vega":0.005572365025904764,"rho":0.00031037749395495276,"breakevenPct":6.304958404938327},{"delta":0.4,"premium":0.32130504123540043,"strike":35.431865567055986,"iv":0.9664110226417248,"gamma":0.33012686550090753,"theta":-0.24136321580798725,"vega":0.005964267276827093,"rho":0.00035538729788041253,"breakevenPct":4.909538169869106},{"delta":0.45,"premium":0.3398333223826052,"strike":34.93777806979719,"iv":0.7938744378792248,"gamma":0.3806006869291658,"theta":-0.21566852436285708,"vega":0.006356169527749421,"rho":0.00040039710180587225,"breakevenPct":3.514117934799886},{"delta":0.5,"premium":0.35836160352981006,"strike":34.4436905725384,"iv":0.6213378531167251,"gamma":0.431074508357424,"theta":-0.1899738329177269,"vega":0.006748071778671749,"rho":0.000445406905731332,"breakevenPct":2.1186976997306655},{"delta":0.55,"premium":0.40613806577662,"strike":33.966786063171604,"iv":0.47839189189189185,"gamma":0.4702985998046239,"theta":-0.16824350374470856,"vega":0.007050179094757409,"rho":0.0004896992653805308,"breakevenPct":0.8595191577119339},{"delta":0.6,"premium":0.7114132204493646,"strike":33.641159231520675,"iv":0.5959594594594593,"gamma":0.41048095083034847,"theta":-0.1814151090849886,"vega":0.006561738847281017,"rho":0.0005276753018916673,"breakevenPct":0.7998017956867491},{"delta":0.65,"premium":1.01668837512211,"strike":33.31553239986975,"iv":0.713527027027027,"gamma":0.350663301856073,"theta":-0.19458671442526862,"vega":0.006073298599804624,"rho":0.0005656513384028038,"breakevenPct":0.7400844336615642},{"delta":0.7,"premium":1.3219635297948549,"strike":32.98990556821882,"iv":0.8310945945945944,"gamma":0.29084565288179753,"theta":-0.20775831976554865,"vega":0.005584858352328232,"rho":0.0006036273749139403,"breakevenPct":0.6803670716363793},{"delta":0.75,"premium":1.6272386844676001,"strike":32.664278736567894,"iv":0.948662162162162,"gamma":0.23102800390752198,"theta":-0.2209299251058287,"vega":0.005096418104851841,"rho":0.0006416034114250769,"breakevenPct":0.6206497096111944},{"delta":0.8,"premium":1.9325138391403456,"strike":32.338651904916965,"iv":1.0662297297297298,"gamma":0.17121035493324643,"theta":-0.23410153044610876,"vega":0.004607977857375448,"rho":0.0006795794479362134,"breakevenPct":0.5609323475860094},{"delta":0.85,"premium":2.23778899381309,"strike":32.013025073266036,"iv":1.1837972972972972,"gamma":0.111392705958971,"theta":-0.2472731357863888,"vega":0.004119537609899056,"rho":0.0007175554844473499,"breakevenPct":0.5012149855608246},{"delta":0.9,"premium":4.135876912165928,"strike":30.114123087834074,"iv":1.9327904332699615,"gamma":0.05265235848671387,"theta":-0.3062098411435435,"vega":0.0030899354972255353,"rho":0.0007101570603337648,"breakevenPct":0.49882629107981724}],"put":[{"delta":0.1,"premium":0.22307830911301443,"strike":29.053807344835597,"iv":2.536318845548734,"gamma":0.040314605197001044,"theta":-0.40013096065398623,"vega":0.0030941399495479686,"rho":-0.00009725463639291268,"breakevenPct":15.402790388137964},{"delta":0.15,"premium":0.11358678925717115,"strike":32.63586789257171,"iv":0.8164204818108806,"gamma":0.16201421777003425,"theta":-0.16878047734267684,"vega":0.004079749303456781,"rho":-0.00014037810979685897,"breakevenPct":4.570771410462027},{"delta":0.2,"premium":0.15113236072067562,"strike":33.00566180360338,"iv":0.7538182492080207,"gamma":0.21044520066478103,"theta":-0.18901260735432848,"vega":0.0049273956372894185,"rho":-0.0001871633805412578,"breakevenPct":3.595864310790183},{"delta":0.25,"premium":0.18934674182738667,"strike":33.196733709136936,"iv":0.7145180475923365,"gamma":0.24785004296593766,"theta":-0.1897403922593384,"vega":0.005344883024435956,"rho":-0.00023383489382757482,"breakevenPct":3.1473387109461584},{"delta":0.3,"premium":0.22756112293409775,"strike":33.38780561467049,"iv":0.6752178459766522,"gamma":0.28525488526709425,"theta":-0.19046817716434827,"vega":0.005762370411582494,"rho":-0.0002805064071138918,"breakevenPct":2.698813111102133},{"delta":0.35,"premium":0.2657755040408088,"strike":33.578877520204045,"iv":0.635917644360968,"gamma":0.32265972756825084,"theta":-0.19119596206935818,"vega":0.006179857798729031,"rho":-0.0003271779204002088,"breakevenPct":2.2502875112581084},{"delta":0.4,"premium":0.3039898851475199,"strike":33.7699494257376,"iv":0.5966174427452837,"gamma":0.3600645698694075,"theta":-0.1919237469743681,"vega":0.006597345185875569,"rho":-0.0003738494336865258,"breakevenPct":1.8017619114140833},{"delta":0.45,"premium":0.34220426625423095,"strike":33.961021331271155,"iv":0.5573172411295996,"gamma":0.3974694121705641,"theta":-0.19265153187937797,"vega":0.007014832573022107,"rho":-0.0004205209469728428,"breakevenPct":1.3532363115700585},{"delta":0.5,"premium":0.41228092138207306,"strike":34.09964947421132,"iv":0.5408796194291438,"gamma":0.39153770655983977,"theta":-0.18247631447170756,"vega":0.006791086629944917,"rho":-0.00046825265922413286,"breakevenPct":1.1520875797263965},{"delta":0.55,"premium":0.4905232849273911,"strike":34.22483725588383,"iv":0.5303012518778167,"gamma":0.3744996494742113,"theta":-0.16950686029043566,"vega":0.00640300450676014,"rho":-0.0005162560807579035,"breakevenPct":1.0143369396818225},{"delta":0.6,"premium":0.568765648472709,"strike":34.350025037556335,"iv":0.5197228843264897,"gamma":0.3574615923885829,"theta":-0.15653740610916375,"vega":0.006014922383575363,"rho":-0.0005642595022916741,"breakevenPct":0.8765862996372488},{"delta":0.65,"premium":0.647008012018027,"strike":34.475212819228844,"iv":0.5091445167751627,"gamma":0.34042353530295444,"theta":-0.14356795192789185,"vega":0.005626840260390586,"rho":-0.0006122629238254447,"breakevenPct":0.7388356595926747},{"delta":0.7,"premium":0.7252503755633448,"strike":34.60040060090135,"iv":0.4985661492238358,"gamma":0.32338547821732605,"theta":-0.13059849774661994,"vega":0.00523875813720581,"rho":-0.0006602663453592152,"breakevenPct":0.601085019548101},{"delta":0.75,"premium":0.8034927391086629,"strike":34.72558838257386,"iv":0.4879877816725088,"gamma":0.30634742113169755,"theta":-0.11762904356534803,"vega":0.0048506760140210325,"rho":-0.0007082697668929858,"breakevenPct":0.46333437950352696},{"delta":0.8,"premium":0.8817351026539809,"strike":34.85077616424637,"iv":0.47740941412118176,"gamma":0.2893093640460691,"theta":-0.10465958938407612,"vega":0.0044625938908362545,"rho":-0.0007562731884267565,"breakevenPct":0.3255837394589529},{"delta":0.85,"premium":0.9599774661992988,"strike":34.97596394591888,"iv":0.4668310465698548,"gamma":0.27227130696044066,"theta":-0.09169013520280422,"vega":0.004074511767651478,"rho":-0.000804276609960527,"breakevenPct":0.1878330994143793},{"delta":0.9,"premium":2.189977332865458,"strike":36.22518722641895,"iv":0.7613927981537385,"gamma":0.17639722030472121,"theta":-0.08987319910956909,"vega":0.003005564169490029,"rho":-0.0008815374073108938,"breakevenPct":0.13142636868107116}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":41.753253472679866,"iv":2.8799761086392737,"gamma":0.03495505776587804,"theta":-0.4542292100801948,"vega":0.0030922323511809987,"rho":0.00008498176449756616,"breakevenPct":23.17562638697145},{"delta":0.15,"premium":0.22866363549937635,"strike":37.90230305334996,"iv":1.8290939464542244,"gamma":0.07775775835961625,"theta":-0.3698366730336381,"vega":0.004004756022215452,"rho":0.00013033827825311383,"breakevenPct":11.88663934521521},{"delta":0.2,"premium":0.2471919166465812,"strike":37.40821555609117,"iv":1.6565573616917244,"gamma":0.12823157978787453,"theta":-0.3441419815885079,"vega":0.00439665827313778,"rho":0.0001753480821785736,"breakevenPct":10.491219110145988},{"delta":0.25,"premium":0.265720197793786,"strike":36.914128058832375,"iv":1.4840207769292246,"gamma":0.17870540121613276,"theta":-0.31844729014337775,"vega":0.004788560524060108,"rho":0.00022035788610403332,"breakevenPct":9.095798875076769},{"delta":0.3,"premium":0.2842484789409908,"strike":36.42004056157358,"iv":1.3114841921667246,"gamma":0.22917922264439103,"theta":-0.2927525986982476,"vega":0.005180462774982436,"rho":0.00026536769002949304,"breakevenPct":7.700378640007548},{"delta":0.35,"premium":0.3027767600881956,"strike":35.92595306431478,"iv":1.1389476074042248,"gamma":0.27965304407264924,"theta":-0.2670579072531174,"vega":0.005572365025904764,"rho":0.00031037749395495276,"breakevenPct":6.304958404938327},{"delta":0.4,"premium":0.32130504123540043,"strike":35.431865567055986,"iv":0.9664110226417248,"gamma":0.33012686550090753,"theta":-0.24136321580798725,"vega":0.005964267276827093,"rho":0.00035538729788041253,"breakevenPct":4.909538169869106},{"delta":0.45,"premium":0.3398333223826052,"strike":34.93777806979719,"iv":0.7938744378792248,"gamma":0.3806006869291658,"theta":-0.21566852436285708,"vega":0.006356169527749421,"rho":0.00040039710180587225,"breakevenPct":3.514117934799886},{"delta":0.5,"premium":0.35836160352981006,"strike":34.4436905725384,"iv":0.6213378531167251,"gamma":0.431074508357424,"theta":-0.1899738329177269,"vega":0.006748071778671749,"rho":0.000445406905731332,"breakevenPct":2.1186976997306655},{"delta":0.55,"premium":0.40613806577662,"strike":33.966786063171604,"iv":0.47839189189189185,"gamma":0.4702985998046239,"theta":-0.16824350374470856,"vega":0.007050179094757409,"rho":0.0004896992653805308,"breakevenPct":0.8595191577119339},{"delta":0.6,"premium":0.7114132204493646,"strike":33.641159231520675,"iv":0.5959594594594593,"gamma":0.41048095083034847,"theta":-0.1814151090849886,"vega":0.006561738847281017,"rho":0.0005276753018916673,"breakevenPct":0.7998017956867491},{"delta":0.65,"premium":1.01668837512211,"strike":33.31553239986975,"iv":0.713527027027027,"gamma":0.350663301856073,"theta":-0.19458671442526862,"vega":0.006073298599804624,"rho":0.0005656513384028038,"breakevenPct":0.7400844336615642},{"delta":0.7,"premium":1.3219635297948549,"strike":32.98990556821882,"iv":0.8310945945945944,"gamma":0.29084565288179753,"theta":-0.20775831976554865,"vega":0.005584858352328232,"rho":0.0006036273749139403,"breakevenPct":0.6803670716363793},{"delta":0.75,"premium":1.6272386844676001,"strike":32.664278736567894,"iv":0.948662162162162,"gamma":0.23102800390752198,"theta":-0.2209299251058287,"vega":0.005096418104851841,"rho":0.0006416034114250769,"breakevenPct":0.6206497096111944},{"delta":0.8,"premium":1.9325138391403456,"strike":32.338651904916965,"iv":1.0662297297297298,"gamma":0.17121035493324643,"theta":-0.23410153044610876,"vega":0.004607977857375448,"rho":0.0006795794479362134,"breakevenPct":0.5609323475860094},{"delta":0.85,"premium":2.23778899381309,"strike":32.013025073266036,"iv":1.1837972972972972,"gamma":0.111392705958971,"theta":-0.2472731357863888,"vega":0.004119537609899056,"rho":0.0007175554844473499,"breakevenPct":0.5012149855608246},{"delta":0.9,"premium":4.135876912165928,"strike":30.114123087834074,"iv":1.9327904332699615,"gamma":0.05265235848671387,"theta":-0.3062098411435435,"vega":0.0030899354972255353,"rho":0.0007101570603337648,"breakevenPct":0.49882629107981724}],"put":[{"delta":0.1,"premium":0.22307830911301443,"strike":29.053807344835597,"iv":2.536318845548734,"gamma":0.040314605197001044,"theta":-0.40013096065398623,"vega":0.0030941399495479686,"rho":-0.00009725463639291268,"breakevenPct":15.402790388137964},{"delta":0.15,"premium":0.11358678925717115,"strike":32.63586789257171,"iv":0.8164204818108806,"gamma":0.16201421777003425,"theta":-0.16878047734267684,"vega":0.004079749303456781,"rho":-0.00014037810979685897,"breakevenPct":4.570771410462027},{"delta":0.2,"premium":0.15113236072067562,"strike":33.00566180360338,"iv":0.7538182492080207,"gamma":0.21044520066478103,"theta":-0.18901260735432848,"vega":0.0049273956372894185,"rho":-0.0001871633805412578,"breakevenPct":3.595864310790183},{"delta":0.25,"premium":0.18934674182738667,"strike":33.196733709136936,"iv":0.7145180475923365,"gamma":0.24785004296593766,"theta":-0.1897403922593384,"vega":0.005344883024435956,"rho":-0.00023383489382757482,"breakevenPct":3.1473387109461584},{"delta":0.3,"premium":0.22756112293409775,"strike":33.38780561467049,"iv":0.6752178459766522,"gamma":0.28525488526709425,"theta":-0.19046817716434827,"vega":0.005762370411582494,"rho":-0.0002805064071138918,"breakevenPct":2.698813111102133},{"delta":0.35,"premium":0.2657755040408088,"strike":33.578877520204045,"iv":0.635917644360968,"gamma":0.32265972756825084,"theta":-0.19119596206935818,"vega":0.006179857798729031,"rho":-0.0003271779204002088,"breakevenPct":2.2502875112581084},{"delta":0.4,"premium":0.3039898851475199,"strike":33.7699494257376,"iv":0.5966174427452837,"gamma":0.3600645698694075,"theta":-0.1919237469743681,"vega":0.006597345185875569,"rho":-0.0003738494336865258,"breakevenPct":1.8017619114140833},{"delta":0.45,"premium":0.34220426625423095,"strike":33.961021331271155,"iv":0.5573172411295996,"gamma":0.3974694121705641,"theta":-0.19265153187937797,"vega":0.007014832573022107,"rho":-0.0004205209469728428,"breakevenPct":1.3532363115700585},{"delta":0.5,"premium":0.41228092138207306,"strike":34.09964947421132,"iv":0.5408796194291438,"gamma":0.39153770655983977,"theta":-0.18247631447170756,"vega":0.006791086629944917,"rho":-0.00046825265922413286,"breakevenPct":1.1520875797263965},{"delta":0.55,"premium":0.4905232849273911,"strike":34.22483725588383,"iv":0.5303012518778167,"gamma":0.3744996494742113,"theta":-0.16950686029043566,"vega":0.00640300450676014,"rho":-0.0005162560807579035,"breakevenPct":1.0143369396818225},{"delta":0.6,"premium":0.568765648472709,"strike":34.350025037556335,"iv":0.5197228843264897,"gamma":0.3574615923885829,"theta":-0.15653740610916375,"vega":0.006014922383575363,"rho":-0.0005642595022916741,"breakevenPct":0.8765862996372488},{"delta":0.65,"premium":0.647008012018027,"strike":34.475212819228844,"iv":0.5091445167751627,"gamma":0.34042353530295444,"theta":-0.14356795192789185,"vega":0.005626840260390586,"rho":-0.0006122629238254447,"breakevenPct":0.7388356595926747},{"delta":0.7,"premium":0.7252503755633448,"strike":34.60040060090135,"iv":0.4985661492238358,"gamma":0.32338547821732605,"theta":-0.13059849774661994,"vega":0.00523875813720581,"rho":-0.0006602663453592152,"breakevenPct":0.601085019548101},{"delta":0.75,"premium":0.8034927391086629,"strike":34.72558838257386,"iv":0.4879877816725088,"gamma":0.30634742113169755,"theta":-0.11762904356534803,"vega":0.0048506760140210325,"rho":-0.0007082697668929858,"breakevenPct":0.46333437950352696},{"delta":0.8,"premium":0.8817351026539809,"strike":34.85077616424637,"iv":0.47740941412118176,"gamma":0.2893093640460691,"theta":-0.10465958938407612,"vega":0.0044625938908362545,"rho":-0.0007562731884267565,"breakevenPct":0.3255837394589529},{"delta":0.85,"premium":0.9599774661992988,"strike":34.97596394591888,"iv":0.4668310465698548,"gamma":0.27227130696044066,"theta":-0.09169013520280422,"vega":0.004074511767651478,"rho":-0.000804276609960527,"breakevenPct":0.1878330994143793},{"delta":0.9,"premium":2.189977332865458,"strike":36.22518722641895,"iv":0.7613927981537385,"gamma":0.17639722030472121,"theta":-0.08987319910956909,"vega":0.003005564169490029,"rho":-0.0008815374073108938,"breakevenPct":0.13142636868107116}]}},"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"}}