{"symbol":"KDP","url":"https://intraalpha.com/companies/KDP","capturedAt":"2026-10-22T23:44:25.355Z","state":"ready","quote":{"symbol":"KDP","last_price":35.16,"prev_close":34.47,"regular_close":35.19,"change":0.69,"change_pct":2.0017,"regular_change":0.72,"regular_change_pct":2.0888,"extended_change":-0.03,"extended_change_pct":-0.0853,"bid":34.41,"ask":35.18,"bid_size":400,"ask_size":200,"volume":28532097,"vwap":35.152944,"open":34.61,"high":35.4,"low":34.61,"close":35.19,"trade_count":136151,"last_trade_at":"2026-10-22T23:36:20.761976123Z","last_quote_at":"2026-10-22T23:37:02.017199266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KDP","fetched_at":"2026-10-22T23:44:24.563166+00:00","name":"Keurig Dr Pepper Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Keurig Dr Pepper Inc. is a beverage company in the United States and internationally. The company is headquartered in Burlington, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46907675000,"ebitda":4807000000,"pe_ratio":34.82,"peg_ratio":0.981,"book_value":18.39,"dividend_per_share":0.92,"dividend_yield":0.0266,"eps":0.99,"revenue_ttm":20089999000,"gross_profit_ttm":10237000000,"profit_margin":0.071,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0338,"return_on_equity_ttm":0.051,"quarterly_earnings_growth":-0.9,"quarterly_revenue_growth":0.756,"analyst_target_price":36.32,"analyst_number":5,"beta":0.41,"fifty_two_week_high":35.4,"fifty_two_week_low":24.53,"fifty_day_ma":31.84,"two_hundred_day_ma":29.74,"shares_outstanding":1360826000,"forward_pe":12.45,"price_to_sales":2.335,"price_to_book":1.727,"ev_to_revenue":3.568,"ev_to_ebitda":16.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:24.563166+00:00"},"optionObservedAt":"2026-10-22T19:58:56.416Z","bars":[{"c":33.34,"h":33.38,"l":33.34,"n":229,"o":33.38,"t":"2026-10-15T08:00:00Z","v":1777,"vw":33.344396},{"c":33.5,"h":33.5,"l":33.5,"n":11,"o":33.5,"t":"2026-10-15T11:00:00Z","v":458,"vw":33.5},{"c":33.59,"h":33.59,"l":33.59,"n":2,"o":33.59,"t":"2026-10-15T12:15:00Z","v":200,"vw":33.59},{"c":33.59,"h":33.59,"l":33.59,"n":3,"o":33.59,"t":"2026-10-15T12:20:00Z","v":110,"vw":33.59},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-15T12:25:00Z","v":100,"vw":33.59},{"c":33.41,"h":33.41,"l":33.41,"n":5,"o":33.41,"t":"2026-10-15T12:30:00Z","v":370,"vw":33.41},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-15T12:40:00Z","v":102,"vw":33.62},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-15T12:45:00Z","v":201,"vw":33.55},{"c":33.63,"h":33.63,"l":33.63,"n":5,"o":33.63,"t":"2026-10-15T13:05:00Z","v":112,"vw":33.63},{"c":33.75,"h":33.75,"l":33.63,"n":7,"o":33.63,"t":"2026-10-15T13:10:00Z","v":342,"vw":33.67},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-15T13:15:00Z","v":200,"vw":33.63},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-15T13:20:00Z","v":100,"vw":33.63},{"c":33.73,"h":33.73,"l":33.66,"n":14,"o":33.66,"t":"2026-10-15T13:25:00Z","v":523,"vw":33.690674},{"c":34.01,"h":34.035,"l":33.65,"n":2704,"o":33.73,"t":"2026-10-15T13:30:00Z","v":447960,"vw":33.828622},{"c":34.045,"h":34.245,"l":33.98,"n":2958,"o":34.02,"t":"2026-10-15T13:35:00Z","v":385075,"vw":34.13127},{"c":34.125,"h":34.19,"l":33.95,"n":3571,"o":34.05,"t":"2026-10-15T13:40:00Z","v":780310,"vw":34.078947},{"c":34.29,"h":34.32,"l":34.11,"n":2499,"o":34.13,"t":"2026-10-15T13:45:00Z","v":323051,"vw":34.217842},{"c":34.365,"h":34.445,"l":34.26,"n":2903,"o":34.29,"t":"2026-10-15T13:50:00Z","v":431823,"vw":34.365115},{"c":34.22,"h":34.485,"l":34.2,"n":2557,"o":34.37,"t":"2026-10-15T13:55:00Z","v":256613,"vw":34.345057},{"c":34.125,"h":34.23,"l":34.115,"n":1737,"o":34.23,"t":"2026-10-15T14:00:00Z","v":149644,"vw":34.169904},{"c":34.13,"h":34.21,"l":34.1,"n":1607,"o":34.13,"t":"2026-10-15T14:05:00Z","v":138988,"vw":34.152942},{"c":34.315,"h":34.345,"l":34.105,"n":2062,"o":34.125,"t":"2026-10-15T14:10:00Z","v":225720,"vw":34.197882},{"c":34.31,"h":34.39,"l":34.295,"n":1952,"o":34.31,"t":"2026-10-15T14:15:00Z","v":179692,"vw":34.346201},{"c":34.355,"h":34.435,"l":34.31,"n":2310,"o":34.31,"t":"2026-10-15T14:20:00Z","v":271665,"vw":34.392092},{"c":34.37,"h":34.395,"l":34.305,"n":1452,"o":34.3518,"t":"2026-10-15T14:25:00Z","v":126256,"vw":34.353471},{"c":34.365,"h":34.435,"l":34.355,"n":1615,"o":34.375,"t":"2026-10-15T14:30:00Z","v":166070,"vw":34.393642},{"c":34.275,"h":34.435,"l":34.265,"n":1071,"o":34.365,"t":"2026-10-15T14:35:00Z","v":88878,"vw":34.360863},{"c":34.15,"h":34.29,"l":34.115,"n":1442,"o":34.28,"t":"2026-10-15T14:40:00Z","v":178527,"vw":34.16463},{"c":34.07,"h":34.145,"l":34.025,"n":1818,"o":34.14,"t":"2026-10-15T14:45:00Z","v":246896,"vw":34.097076},{"c":34.075,"h":34.08,"l":33.9901,"n":1305,"o":34.065,"t":"2026-10-15T14:50:00Z","v":118872,"vw":34.050093},{"c":34.1,"h":34.115,"l":34.025,"n":1892,"o":34.075,"t":"2026-10-15T14:55:00Z","v":284660,"vw":34.066031},{"c":34.19,"h":34.2,"l":34.0818,"n":899,"o":34.1,"t":"2026-10-15T15:00:00Z","v":70610,"vw":34.148489},{"c":34.165,"h":34.25,"l":34.15,"n":1312,"o":34.185,"t":"2026-10-15T15:05:00Z","v":414400,"vw":34.194325},{"c":34.105,"h":34.205,"l":34.105,"n":1106,"o":34.16,"t":"2026-10-15T15:10:00Z","v":107610,"vw":34.134609},{"c":34.065,"h":34.13,"l":34.055,"n":1011,"o":34.105,"t":"2026-10-15T15:15:00Z","v":117601,"vw":34.09907},{"c":34.035,"h":34.085,"l":34.025,"n":807,"o":34.065,"t":"2026-10-15T15:20:00Z","v":58969,"vw":34.049773},{"c":34.025,"h":34.0318,"l":33.91,"n":2272,"o":34.03,"t":"2026-10-15T15:25:00Z","v":336586,"vw":33.974582},{"c":34.07,"h":34.095,"l":34.025,"n":1385,"o":34.025,"t":"2026-10-15T15:30:00Z","v":131818,"vw":34.064132},{"c":33.97,"h":34.085,"l":33.9619,"n":727,"o":34.065,"t":"2026-10-15T15:35:00Z","v":49185,"vw":34.01842},{"c":33.975,"h":34.02,"l":33.955,"n":704,"o":33.975,"t":"2026-10-15T15:40:00Z","v":46275,"vw":33.985389},{"c":33.93,"h":34.015,"l":33.93,"n":697,"o":33.975,"t":"2026-10-15T15:45:00Z","v":54159,"vw":33.983101},{"c":33.865,"h":33.935,"l":33.865,"n":674,"o":33.925,"t":"2026-10-15T15:50:00Z","v":51750,"vw":33.910273},{"c":33.83,"h":33.905,"l":33.825,"n":858,"o":33.865,"t":"2026-10-15T15:55:00Z","v":57865,"vw":33.875985},{"c":33.815,"h":33.83,"l":33.755,"n":1362,"o":33.82,"t":"2026-10-15T16:00:00Z","v":236511,"vw":33.794815},{"c":33.795,"h":33.825,"l":33.745,"n":1651,"o":33.82,"t":"2026-10-15T16:05:00Z","v":188359,"vw":33.771648},{"c":33.84,"h":33.85,"l":33.795,"n":636,"o":33.8,"t":"2026-10-15T16:10:00Z","v":52862,"vw":33.823613},{"c":33.835,"h":33.85,"l":33.805,"n":744,"o":33.83,"t":"2026-10-15T16:15:00Z","v":60758,"vw":33.828066},{"c":33.805,"h":33.855,"l":33.795,"n":932,"o":33.84,"t":"2026-10-15T16:20:00Z","v":107142,"vw":33.818961},{"c":33.825,"h":33.84,"l":33.805,"n":592,"o":33.805,"t":"2026-10-15T16:25:00Z","v":34699,"vw":33.827858},{"c":33.805,"h":33.855,"l":33.8,"n":775,"o":33.825,"t":"2026-10-15T16:30:00Z","v":104800,"vw":33.818658},{"c":33.82,"h":33.83,"l":33.8,"n":757,"o":33.805,"t":"2026-10-15T16:35:00Z","v":102302,"vw":33.813927},{"c":33.7886,"h":33.815,"l":33.765,"n":710,"o":33.815,"t":"2026-10-15T16:40:00Z","v":71066,"vw":33.787895},{"c":33.785,"h":33.8,"l":33.72,"n":1117,"o":33.785,"t":"2026-10-15T16:45:00Z","v":149671,"vw":33.758652},{"c":33.785,"h":33.82,"l":33.745,"n":1041,"o":33.785,"t":"2026-10-15T16:50:00Z","v":106666,"vw":33.789979},{"c":33.855,"h":33.86,"l":33.77,"n":813,"o":33.78,"t":"2026-10-15T16:55:00Z","v":91292,"vw":33.814334},{"c":33.845,"h":33.865,"l":33.84,"n":524,"o":33.85,"t":"2026-10-15T17:00:00Z","v":34463,"vw":33.849691},{"c":33.795,"h":33.8495,"l":33.785,"n":610,"o":33.8495,"t":"2026-10-15T17:05:00Z","v":69657,"vw":33.805888},{"c":33.775,"h":33.825,"l":33.765,"n":595,"o":33.795,"t":"2026-10-15T17:10:00Z","v":47467,"vw":33.787642},{"c":33.805,"h":33.82,"l":33.735,"n":1094,"o":33.775,"t":"2026-10-15T17:15:00Z","v":192089,"vw":33.76116},{"c":33.795,"h":33.82,"l":33.795,"n":519,"o":33.805,"t":"2026-10-15T17:20:00Z","v":32982,"vw":33.802885},{"c":33.795,"h":33.82,"l":33.785,"n":587,"o":33.795,"t":"2026-10-15T17:25:00Z","v":83180,"vw":33.797934},{"c":33.805,"h":33.81,"l":33.775,"n":584,"o":33.79,"t":"2026-10-15T17:30:00Z","v":45075,"vw":33.7943},{"c":33.795,"h":33.82,"l":33.78,"n":449,"o":33.8,"t":"2026-10-15T17:35:00Z","v":31390,"vw":33.798478},{"c":33.795,"h":33.81,"l":33.78,"n":599,"o":33.795,"t":"2026-10-15T17:40:00Z","v":41563,"vw":33.796889},{"c":33.825,"h":33.83,"l":33.795,"n":545,"o":33.795,"t":"2026-10-15T17:45:00Z","v":36129,"vw":33.813258},{"c":33.9,"h":33.9,"l":33.795,"n":781,"o":33.825,"t":"2026-10-15T17:50:00Z","v":123312,"vw":33.823302},{"c":33.875,"h":33.91,"l":33.865,"n":590,"o":33.895,"t":"2026-10-15T17:55:00Z","v":46831,"vw":33.886427},{"c":33.855,"h":33.8767,"l":33.825,"n":1054,"o":33.875,"t":"2026-10-15T18:00:00Z","v":166890,"vw":33.857655},{"c":33.86,"h":33.87,"l":33.84,"n":573,"o":33.855,"t":"2026-10-15T18:05:00Z","v":53648,"vw":33.854184},{"c":33.835,"h":33.86,"l":33.815,"n":586,"o":33.855,"t":"2026-10-15T18:10:00Z","v":60494,"vw":33.838836},{"c":33.885,"h":33.92,"l":33.83,"n":826,"o":33.835,"t":"2026-10-15T18:15:00Z","v":81248,"vw":33.877874},{"c":33.9,"h":33.91,"l":33.88,"n":488,"o":33.885,"t":"2026-10-15T18:20:00Z","v":53712,"vw":33.89833},{"c":33.865,"h":33.9,"l":33.865,"n":674,"o":33.8977,"t":"2026-10-15T18:25:00Z","v":54172,"vw":33.884714},{"c":33.895,"h":33.9,"l":33.865,"n":637,"o":33.865,"t":"2026-10-15T18:30:00Z","v":50834,"vw":33.876991},{"c":33.895,"h":33.9,"l":33.875,"n":701,"o":33.89,"t":"2026-10-15T18:35:00Z","v":77202,"vw":33.888262},{"c":33.89,"h":33.91,"l":33.872,"n":663,"o":33.895,"t":"2026-10-15T18:40:00Z","v":81339,"vw":33.894495},{"c":33.935,"h":33.94,"l":33.88,"n":803,"o":33.885,"t":"2026-10-15T18:45:00Z","v":120064,"vw":33.915085},{"c":33.905,"h":33.935,"l":33.905,"n":604,"o":33.935,"t":"2026-10-15T18:50:00Z","v":56994,"vw":33.921575},{"c":34.125,"h":34.135,"l":33.915,"n":2326,"o":33.915,"t":"2026-10-15T18:55:00Z","v":2321674,"vw":33.953038},{"c":34.135,"h":34.16,"l":34.065,"n":1002,"o":34.13,"t":"2026-10-15T19:00:00Z","v":115431,"vw":34.110513},{"c":34.19,"h":34.19,"l":34.115,"n":888,"o":34.135,"t":"2026-10-15T19:05:00Z","v":78253,"vw":34.155401},{"c":34.07,"h":34.2,"l":34.07,"n":1339,"o":34.185,"t":"2026-10-15T19:10:00Z","v":188886,"vw":34.153984},{"c":33.81,"h":34.065,"l":33.805,"n":2302,"o":34.065,"t":"2026-10-15T19:15:00Z","v":330111,"vw":33.94993},{"c":33.915,"h":33.92,"l":33.775,"n":1225,"o":33.81,"t":"2026-10-15T19:20:00Z","v":98489,"vw":33.836281},{"c":33.955,"h":33.955,"l":33.885,"n":1397,"o":33.915,"t":"2026-10-15T19:25:00Z","v":131157,"vw":33.9173},{"c":34.02,"h":34.02,"l":33.925,"n":1573,"o":33.96,"t":"2026-10-15T19:30:00Z","v":139685,"vw":33.978119},{"c":34.015,"h":34.08,"l":33.965,"n":1949,"o":34.02,"t":"2026-10-15T19:35:00Z","v":207089,"vw":34.028792},{"c":34.025,"h":34.07,"l":34,"n":2488,"o":34.015,"t":"2026-10-15T19:40:00Z","v":260792,"vw":34.040131},{"c":33.935,"h":34.025,"l":33.9,"n":2171,"o":34.02,"t":"2026-10-15T19:45:00Z","v":225975,"vw":33.954782},{"c":34.11,"h":34.125,"l":33.895,"n":4222,"o":33.93,"t":"2026-10-15T19:50:00Z","v":517240,"vw":33.987199},{"c":34.17,"h":34.22,"l":34.1,"n":9907,"o":34.11,"t":"2026-10-15T19:55:00Z","v":1442325,"vw":34.181374},{"c":34.13,"h":34.18,"l":34.1,"n":101,"o":34.18,"t":"2026-10-15T20:00:00Z","v":3551701,"vw":34.179991},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-15T20:25:00Z","v":750,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-15T20:40:00Z","v":14691,"vw":34.18},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-15T20:50:00Z","v":233,"vw":34.12},{"c":34.09,"h":34.09,"l":34.09,"n":4,"o":34.09,"t":"2026-10-15T21:20:00Z","v":226,"vw":34.09},{"c":33.9971,"h":33.9971,"l":33.9971,"n":1,"o":33.9971,"t":"2026-10-15T21:55:00Z","v":150,"vw":33.9971},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-15T22:45:00Z","v":100,"vw":34.08},{"c":34.19,"h":34.19,"l":34.18,"n":17,"o":34.18,"t":"2026-10-16T08:00:00Z","v":763,"vw":34.181894},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T08:15:00Z","v":800,"vw":34.1},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-16T08:30:00Z","v":100,"vw":34.14},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-16T08:50:00Z","v":397,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-16T09:35:00Z","v":100,"vw":34.15},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-16T10:30:00Z","v":410,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-16T10:40:00Z","v":100,"vw":34.18},{"c":34.48,"h":34.48,"l":34.41,"n":18,"o":34.41,"t":"2026-10-16T13:10:00Z","v":1959,"vw":34.464702},{"c":34.36,"h":34.4,"l":34.36,"n":2,"o":34.4,"t":"2026-10-16T13:20:00Z","v":400,"vw":34.39},{"c":34.51,"h":34.51,"l":34.5,"n":24,"o":34.5,"t":"2026-10-16T13:25:00Z","v":1462,"vw":34.50597},{"c":34.45,"h":34.64,"l":34.41,"n":1065,"o":34.43,"t":"2026-10-16T13:30:00Z","v":530196,"vw":34.519607},{"c":34.585,"h":34.71,"l":34.45,"n":1064,"o":34.45,"t":"2026-10-16T13:35:00Z","v":121740,"vw":34.622084},{"c":34.57,"h":34.665,"l":34.53,"n":696,"o":34.6,"t":"2026-10-16T13:40:00Z","v":56183,"vw":34.605686},{"c":34.615,"h":34.64,"l":34.5,"n":765,"o":34.57,"t":"2026-10-16T13:45:00Z","v":53045,"vw":34.559006},{"c":34.52,"h":34.62,"l":34.46,"n":1207,"o":34.62,"t":"2026-10-16T13:50:00Z","v":150677,"vw":34.564098},{"c":34.57,"h":34.59,"l":34.5,"n":748,"o":34.515,"t":"2026-10-16T13:55:00Z","v":52374,"vw":34.544315},{"c":34.57,"h":34.63,"l":34.52,"n":929,"o":34.565,"t":"2026-10-16T14:00:00Z","v":63850,"vw":34.589616},{"c":34.6,"h":34.61,"l":34.55,"n":953,"o":34.58,"t":"2026-10-16T14:05:00Z","v":56177,"vw":34.584021},{"c":34.485,"h":34.5981,"l":34.47,"n":1149,"o":34.59,"t":"2026-10-16T14:10:00Z","v":145330,"vw":34.549661},{"c":34.39,"h":34.505,"l":34.38,"n":988,"o":34.49,"t":"2026-10-16T14:15:00Z","v":85310,"vw":34.438517},{"c":34.345,"h":34.415,"l":34.26,"n":2457,"o":34.385,"t":"2026-10-16T14:20:00Z","v":227137,"vw":34.327635},{"c":34.35,"h":34.415,"l":34.33,"n":1395,"o":34.345,"t":"2026-10-16T14:25:00Z","v":127443,"vw":34.367247},{"c":34.335,"h":34.395,"l":34.31,"n":950,"o":34.355,"t":"2026-10-16T14:30:00Z","v":53504,"vw":34.363307},{"c":34.405,"h":34.41,"l":34.305,"n":778,"o":34.33,"t":"2026-10-16T14:35:00Z","v":67215,"vw":34.353816},{"c":34.285,"h":34.41,"l":34.285,"n":663,"o":34.41,"t":"2026-10-16T14:40:00Z","v":47869,"vw":34.362886},{"c":34.27,"h":34.295,"l":34.205,"n":645,"o":34.295,"t":"2026-10-16T14:45:00Z","v":42348,"vw":34.241816},{"c":34.37,"h":34.37,"l":34.27,"n":747,"o":34.28,"t":"2026-10-16T14:50:00Z","v":59434,"vw":34.295751},{"c":34.395,"h":34.395,"l":34.33,"n":574,"o":34.37,"t":"2026-10-16T14:55:00Z","v":55556,"vw":34.34711},{"c":34.395,"h":34.45,"l":34.3919,"n":806,"o":34.3999,"t":"2026-10-16T15:00:00Z","v":82451,"vw":34.421171},{"c":34.415,"h":34.42,"l":34.365,"n":909,"o":34.395,"t":"2026-10-16T15:05:00Z","v":63641,"vw":34.396217},{"c":34.45,"h":34.485,"l":34.38,"n":818,"o":34.42,"t":"2026-10-16T15:10:00Z","v":48148,"vw":34.438513},{"c":34.435,"h":34.49,"l":34.405,"n":626,"o":34.455,"t":"2026-10-16T15:15:00Z","v":34955,"vw":34.449079},{"c":34.5,"h":34.525,"l":34.4298,"n":770,"o":34.43,"t":"2026-10-16T15:20:00Z","v":59487,"vw":34.467747},{"c":34.505,"h":34.52,"l":34.44,"n":830,"o":34.505,"t":"2026-10-16T15:25:00Z","v":67802,"vw":34.469628},{"c":34.515,"h":34.525,"l":34.485,"n":774,"o":34.505,"t":"2026-10-16T15:30:00Z","v":60008,"vw":34.510291},{"c":34.515,"h":34.55,"l":34.485,"n":824,"o":34.52,"t":"2026-10-16T15:35:00Z","v":110542,"vw":34.521386},{"c":34.475,"h":34.505,"l":34.415,"n":804,"o":34.505,"t":"2026-10-16T15:40:00Z","v":68412,"vw":34.459416},{"c":34.465,"h":34.545,"l":34.465,"n":859,"o":34.47,"t":"2026-10-16T15:45:00Z","v":71467,"vw":34.486838},{"c":34.485,"h":34.495,"l":34.455,"n":565,"o":34.475,"t":"2026-10-16T15:50:00Z","v":38820,"vw":34.477742},{"c":34.445,"h":34.495,"l":34.415,"n":936,"o":34.49,"t":"2026-10-16T15:55:00Z","v":70140,"vw":34.442664},{"c":34.365,"h":34.47,"l":34.35,"n":1039,"o":34.445,"t":"2026-10-16T16:00:00Z","v":89450,"vw":34.384535},{"c":34.375,"h":34.39,"l":34.35,"n":753,"o":34.365,"t":"2026-10-16T16:05:00Z","v":51209,"vw":34.369428},{"c":34.325,"h":34.38,"l":34.325,"n":680,"o":34.37,"t":"2026-10-16T16:10:00Z","v":38424,"vw":34.357702},{"c":34.29,"h":34.33,"l":34.26,"n":924,"o":34.325,"t":"2026-10-16T16:15:00Z","v":95208,"vw":34.298762},{"c":34.29,"h":34.33,"l":34.28,"n":668,"o":34.29,"t":"2026-10-16T16:20:00Z","v":41833,"vw":34.300549},{"c":34.32,"h":34.33,"l":34.285,"n":444,"o":34.29,"t":"2026-10-16T16:25:00Z","v":31874,"vw":34.313263},{"c":34.31,"h":34.32,"l":34.295,"n":624,"o":34.315,"t":"2026-10-16T16:30:00Z","v":42874,"vw":34.308451},{"c":34.275,"h":34.33,"l":34.275,"n":657,"o":34.315,"t":"2026-10-16T16:35:00Z","v":35886,"vw":34.300544},{"c":34.285,"h":34.295,"l":34.27,"n":526,"o":34.28,"t":"2026-10-16T16:40:00Z","v":36222,"vw":34.282023},{"c":34.275,"h":34.33,"l":34.24,"n":1373,"o":34.28,"t":"2026-10-16T16:45:00Z","v":189265,"vw":34.30109},{"c":34.32,"h":34.345,"l":34.265,"n":1001,"o":34.275,"t":"2026-10-16T16:50:00Z","v":147922,"vw":34.303125},{"c":34.3,"h":34.345,"l":34.295,"n":631,"o":34.325,"t":"2026-10-16T16:55:00Z","v":47987,"vw":34.317815},{"c":34.3,"h":34.31,"l":34.26,"n":600,"o":34.29,"t":"2026-10-16T17:00:00Z","v":36815,"vw":34.289767},{"c":34.277,"h":34.305,"l":34.255,"n":536,"o":34.3,"t":"2026-10-16T17:05:00Z","v":26162,"vw":34.282725},{"c":34.2,"h":34.3,"l":34.185,"n":877,"o":34.27,"t":"2026-10-16T17:10:00Z","v":50834,"vw":34.229992},{"c":34.215,"h":34.23,"l":34.195,"n":672,"o":34.205,"t":"2026-10-16T17:15:00Z","v":37202,"vw":34.212615},{"c":34.19,"h":34.21,"l":34.18,"n":821,"o":34.21,"t":"2026-10-16T17:20:00Z","v":52559,"vw":34.190762},{"c":34.175,"h":34.195,"l":34.14,"n":745,"o":34.185,"t":"2026-10-16T17:25:00Z","v":43868,"vw":34.170827},{"c":34.22,"h":34.22,"l":34.175,"n":697,"o":34.18,"t":"2026-10-16T17:30:00Z","v":46320,"vw":34.200668},{"c":34.24,"h":34.24,"l":34.2,"n":575,"o":34.21,"t":"2026-10-16T17:35:00Z","v":101077,"vw":34.227612},{"c":34.27,"h":34.305,"l":34.24,"n":671,"o":34.24,"t":"2026-10-16T17:40:00Z","v":46093,"vw":34.274136},{"c":34.265,"h":34.29,"l":34.25,"n":572,"o":34.265,"t":"2026-10-16T17:45:00Z","v":79372,"vw":34.27643},{"c":34.235,"h":34.265,"l":34.21,"n":586,"o":34.26,"t":"2026-10-16T17:50:00Z","v":39978,"vw":34.235738},{"c":34.235,"h":34.245,"l":34.215,"n":670,"o":34.235,"t":"2026-10-16T17:55:00Z","v":49297,"vw":34.230173},{"c":34.185,"h":34.265,"l":34.17,"n":852,"o":34.235,"t":"2026-10-16T18:00:00Z","v":72341,"vw":34.219825},{"c":34.215,"h":34.22,"l":34.185,"n":711,"o":34.185,"t":"2026-10-16T18:05:00Z","v":49353,"vw":34.201098},{"c":34.295,"h":34.35,"l":34.22,"n":1313,"o":34.22,"t":"2026-10-16T18:10:00Z","v":515129,"vw":34.264525},{"c":34.365,"h":34.39,"l":34.28,"n":1937,"o":34.295,"t":"2026-10-16T18:15:00Z","v":710165,"vw":34.321222},{"c":34.365,"h":34.4,"l":34.34,"n":878,"o":34.3603,"t":"2026-10-16T18:20:00Z","v":59029,"vw":34.371564},{"c":34.325,"h":34.39,"l":34.305,"n":1399,"o":34.365,"t":"2026-10-16T18:25:00Z","v":135947,"vw":34.327785},{"c":34.34,"h":34.385,"l":34.31,"n":727,"o":34.325,"t":"2026-10-16T18:30:00Z","v":51625,"vw":34.346638},{"c":34.35,"h":34.37,"l":34.32,"n":1009,"o":34.345,"t":"2026-10-16T18:35:00Z","v":136887,"vw":34.350133},{"c":34.385,"h":34.385,"l":34.34,"n":814,"o":34.35,"t":"2026-10-16T18:40:00Z","v":100640,"vw":34.374485},{"c":34.345,"h":34.415,"l":34.34,"n":939,"o":34.39,"t":"2026-10-16T18:45:00Z","v":63286,"vw":34.387506},{"c":34.38,"h":34.4,"l":34.3401,"n":844,"o":34.345,"t":"2026-10-16T18:50:00Z","v":94918,"vw":34.377892},{"c":34.42,"h":34.44,"l":34.38,"n":985,"o":34.385,"t":"2026-10-16T18:55:00Z","v":61207,"vw":34.412004},{"c":34.435,"h":34.46,"l":34.39,"n":1335,"o":34.425,"t":"2026-10-16T19:00:00Z","v":101649,"vw":34.416045},{"c":34.445,"h":34.475,"l":34.43,"n":856,"o":34.43,"t":"2026-10-16T19:05:00Z","v":71343,"vw":34.448567},{"c":34.445,"h":34.45,"l":34.4,"n":1139,"o":34.445,"t":"2026-10-16T19:10:00Z","v":98576,"vw":34.427105},{"c":34.405,"h":34.48,"l":34.4,"n":813,"o":34.445,"t":"2026-10-16T19:15:00Z","v":69994,"vw":34.453222},{"c":34.455,"h":34.47,"l":34.395,"n":911,"o":34.4,"t":"2026-10-16T19:20:00Z","v":90311,"vw":34.430839},{"c":34.445,"h":34.47,"l":34.41,"n":984,"o":34.455,"t":"2026-10-16T19:25:00Z","v":83204,"vw":34.443503},{"c":34.575,"h":34.575,"l":34.44,"n":1299,"o":34.445,"t":"2026-10-16T19:30:00Z","v":156659,"vw":34.536072},{"c":34.585,"h":34.59,"l":34.55,"n":1219,"o":34.57,"t":"2026-10-16T19:35:00Z","v":97099,"vw":34.566422},{"c":34.615,"h":34.615,"l":34.55,"n":1350,"o":34.585,"t":"2026-10-16T19:40:00Z","v":126691,"vw":34.58495},{"c":34.565,"h":34.62,"l":34.535,"n":1886,"o":34.615,"t":"2026-10-16T19:45:00Z","v":203573,"vw":34.579743},{"c":34.525,"h":34.59,"l":34.505,"n":2805,"o":34.57,"t":"2026-10-16T19:50:00Z","v":330706,"vw":34.538392},{"c":34.64,"h":34.65,"l":34.525,"n":9838,"o":34.525,"t":"2026-10-16T19:55:00Z","v":1198949,"vw":34.614859},{"c":34.62,"h":34.62,"l":34.62,"n":81,"o":34.62,"t":"2026-10-16T20:00:00Z","v":4689265,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T20:10:00Z","v":659018,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-16T20:15:00Z","v":103,"vw":34.62},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-16T21:30:00Z","v":400,"vw":34.68},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T22:15:00Z","v":306,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T22:55:00Z","v":100,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T23:35:00Z","v":100,"vw":34.62},{"c":34.55,"h":34.55,"l":34.55,"n":4,"o":34.55,"t":"2026-10-19T08:00:00Z","v":236,"vw":34.55},{"c":34.6,"h":34.6,"l":34.57,"n":5,"o":34.58,"t":"2026-10-19T10:30:00Z","v":1100,"vw":34.576364},{"c":34.6,"h":34.6,"l":34.58,"n":5,"o":34.58,"t":"2026-10-19T10:35:00Z","v":500,"vw":34.596},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-19T10:40:00Z","v":200,"vw":34.6},{"c":34.5218,"h":34.59,"l":34.5218,"n":9,"o":34.59,"t":"2026-10-19T11:00:00Z","v":490,"vw":34.5559},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-19T11:05:00Z","v":110,"vw":34.6},{"c":34.59,"h":34.59,"l":34.59,"n":6,"o":34.59,"t":"2026-10-19T11:10:00Z","v":458,"vw":34.59},{"c":34.7069,"h":34.7069,"l":34.59,"n":3,"o":34.59,"t":"2026-10-19T11:20:00Z","v":320,"vw":34.633838},{"c":34.7082,"h":34.7082,"l":34.7082,"n":1,"o":34.7082,"t":"2026-10-19T11:45:00Z","v":129,"vw":34.7082},{"c":34.48,"h":34.5,"l":34.48,"n":10,"o":34.5,"t":"2026-10-19T11:55:00Z","v":2414,"vw":34.49202},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-19T12:00:00Z","v":126,"vw":34.41},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-19T12:05:00Z","v":100,"vw":34.49},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-19T12:15:00Z","v":300,"vw":34.4},{"c":34.3,"h":34.32,"l":34.3,"n":2,"o":34.32,"t":"2026-10-19T12:50:00Z","v":318,"vw":34.31},{"c":34.34,"h":34.34,"l":34.33,"n":19,"o":34.33,"t":"2026-10-19T12:55:00Z","v":858,"vw":34.335745},{"c":34.525,"h":34.525,"l":34.525,"n":4,"o":34.525,"t":"2026-10-19T13:00:00Z","v":217,"vw":34.525},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-10-19T13:10:00Z","v":462,"vw":34.33},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-19T13:20:00Z","v":130,"vw":34.6},{"c":34.33,"h":34.34,"l":33.96,"n":44,"o":33.96,"t":"2026-10-19T13:25:00Z","v":3469,"vw":34.205519},{"c":34.25,"h":34.455,"l":34.135,"n":802,"o":34.28,"t":"2026-10-19T13:30:00Z","v":182304,"vw":34.325278},{"c":34.46,"h":34.475,"l":34.26,"n":695,"o":34.26,"t":"2026-10-19T13:35:00Z","v":59434,"vw":34.388836},{"c":34.46,"h":34.5067,"l":34.38,"n":579,"o":34.4664,"t":"2026-10-19T13:40:00Z","v":64192,"vw":34.450478},{"c":34.42,"h":34.49,"l":34.4076,"n":738,"o":34.475,"t":"2026-10-19T13:45:00Z","v":246574,"vw":34.446536},{"c":34.51,"h":34.525,"l":34.4,"n":956,"o":34.4201,"t":"2026-10-19T13:50:00Z","v":186182,"vw":34.454987},{"c":34.49,"h":34.5999,"l":34.48,"n":809,"o":34.515,"t":"2026-10-19T13:55:00Z","v":76811,"vw":34.542209},{"c":34.445,"h":34.485,"l":34.435,"n":976,"o":34.47,"t":"2026-10-19T14:00:00Z","v":76778,"vw":34.465415},{"c":34.525,"h":34.545,"l":34.445,"n":1002,"o":34.445,"t":"2026-10-19T14:05:00Z","v":123020,"vw":34.503331},{"c":34.47,"h":34.54,"l":34.45,"n":793,"o":34.53,"t":"2026-10-19T14:10:00Z","v":70772,"vw":34.519003},{"c":34.44,"h":34.495,"l":34.43,"n":1312,"o":34.48,"t":"2026-10-19T14:15:00Z","v":95522,"vw":34.467626},{"c":34.405,"h":34.45,"l":34.405,"n":638,"o":34.43,"t":"2026-10-19T14:20:00Z","v":29745,"vw":34.430318},{"c":34.5,"h":34.505,"l":34.405,"n":910,"o":34.41,"t":"2026-10-19T14:25:00Z","v":68949,"vw":34.458054},{"c":34.485,"h":34.555,"l":34.475,"n":797,"o":34.505,"t":"2026-10-19T14:30:00Z","v":54794,"vw":34.524956},{"c":34.515,"h":34.57,"l":34.4875,"n":682,"o":34.49,"t":"2026-10-19T14:35:00Z","v":46738,"vw":34.521971},{"c":34.475,"h":34.525,"l":34.475,"n":745,"o":34.515,"t":"2026-10-19T14:40:00Z","v":41460,"vw":34.502246},{"c":34.47,"h":34.485,"l":34.44,"n":579,"o":34.47,"t":"2026-10-19T14:45:00Z","v":32800,"vw":34.463242},{"c":34.485,"h":34.495,"l":34.435,"n":617,"o":34.47,"t":"2026-10-19T14:50:00Z","v":50794,"vw":34.477165},{"c":34.485,"h":34.4874,"l":34.46,"n":555,"o":34.485,"t":"2026-10-19T14:55:00Z","v":39271,"vw":34.476748},{"c":34.45,"h":34.485,"l":34.425,"n":756,"o":34.485,"t":"2026-10-19T15:00:00Z","v":70179,"vw":34.457021},{"c":34.47,"h":34.47,"l":34.43,"n":505,"o":34.455,"t":"2026-10-19T15:05:00Z","v":30107,"vw":34.448465},{"c":34.47,"h":34.49,"l":34.44,"n":640,"o":34.46,"t":"2026-10-19T15:10:00Z","v":46218,"vw":34.467977},{"c":34.485,"h":34.5171,"l":34.465,"n":925,"o":34.47,"t":"2026-10-19T15:15:00Z","v":42951,"vw":34.492483},{"c":34.51,"h":34.525,"l":34.47,"n":537,"o":34.485,"t":"2026-10-19T15:20:00Z","v":30373,"vw":34.490666},{"c":34.485,"h":34.525,"l":34.485,"n":732,"o":34.515,"t":"2026-10-19T15:25:00Z","v":53123,"vw":34.511635},{"c":34.45,"h":34.505,"l":34.45,"n":649,"o":34.485,"t":"2026-10-19T15:30:00Z","v":43685,"vw":34.483007},{"c":34.425,"h":34.485,"l":34.42,"n":618,"o":34.46,"t":"2026-10-19T15:35:00Z","v":100103,"vw":34.457715},{"c":34.45,"h":34.48,"l":34.415,"n":1094,"o":34.42,"t":"2026-10-19T15:40:00Z","v":156058,"vw":34.442176},{"c":34.465,"h":34.495,"l":34.445,"n":1011,"o":34.46,"t":"2026-10-19T15:45:00Z","v":132157,"vw":34.479443},{"c":34.475,"h":34.495,"l":34.405,"n":695,"o":34.46,"t":"2026-10-19T15:50:00Z","v":62620,"vw":34.4444},{"c":34.47,"h":34.485,"l":34.455,"n":573,"o":34.4701,"t":"2026-10-19T15:55:00Z","v":28347,"vw":34.470584},{"c":34.445,"h":34.475,"l":34.4,"n":760,"o":34.475,"t":"2026-10-19T16:00:00Z","v":63761,"vw":34.446136},{"c":34.435,"h":34.475,"l":34.4,"n":1030,"o":34.4451,"t":"2026-10-19T16:05:00Z","v":110152,"vw":34.43286},{"c":34.45,"h":34.465,"l":34.425,"n":569,"o":34.43,"t":"2026-10-19T16:10:00Z","v":26343,"vw":34.443443},{"c":34.415,"h":34.455,"l":34.414,"n":643,"o":34.45,"t":"2026-10-19T16:15:00Z","v":41814,"vw":34.435558},{"c":34.465,"h":34.485,"l":34.41,"n":722,"o":34.415,"t":"2026-10-19T16:20:00Z","v":59695,"vw":34.454037},{"c":34.475,"h":34.48,"l":34.46,"n":455,"o":34.465,"t":"2026-10-19T16:25:00Z","v":57330,"vw":34.474402},{"c":34.53,"h":34.53,"l":34.465,"n":768,"o":34.48,"t":"2026-10-19T16:30:00Z","v":71986,"vw":34.484429},{"c":34.525,"h":34.535,"l":34.515,"n":890,"o":34.53,"t":"2026-10-19T16:35:00Z","v":100221,"vw":34.522441},{"c":34.525,"h":34.53,"l":34.51,"n":385,"o":34.52,"t":"2026-10-19T16:40:00Z","v":21791,"vw":34.521126},{"c":34.525,"h":34.53,"l":34.515,"n":345,"o":34.525,"t":"2026-10-19T16:45:00Z","v":15343,"vw":34.522883},{"c":34.515,"h":34.53,"l":34.505,"n":590,"o":34.525,"t":"2026-10-19T16:50:00Z","v":29613,"vw":34.522058},{"c":34.525,"h":34.595,"l":34.48,"n":2372,"o":34.52,"t":"2026-10-19T16:55:00Z","v":688547,"vw":34.523208},{"c":34.51,"h":34.535,"l":34.465,"n":1264,"o":34.525,"t":"2026-10-19T17:00:00Z","v":70028,"vw":34.504137},{"c":34.565,"h":34.565,"l":34.495,"n":632,"o":34.51,"t":"2026-10-19T17:05:00Z","v":38221,"vw":34.535133},{"c":34.57,"h":34.575,"l":34.55,"n":428,"o":34.565,"t":"2026-10-19T17:10:00Z","v":44114,"vw":34.561615},{"c":34.56,"h":34.5677,"l":34.54,"n":525,"o":34.565,"t":"2026-10-19T17:15:00Z","v":47105,"vw":34.552955},{"c":34.598,"h":34.605,"l":34.56,"n":444,"o":34.57,"t":"2026-10-19T17:20:00Z","v":19420,"vw":34.577613},{"c":34.57,"h":34.605,"l":34.555,"n":590,"o":34.595,"t":"2026-10-19T17:25:00Z","v":36683,"vw":34.579872},{"c":34.555,"h":34.5666,"l":34.54,"n":587,"o":34.565,"t":"2026-10-19T17:30:00Z","v":39057,"vw":34.551766},{"c":34.565,"h":34.565,"l":34.545,"n":483,"o":34.555,"t":"2026-10-19T17:35:00Z","v":32232,"vw":34.556988},{"c":34.595,"h":34.595,"l":34.555,"n":507,"o":34.565,"t":"2026-10-19T17:40:00Z","v":32217,"vw":34.578881},{"c":34.645,"h":34.645,"l":34.595,"n":493,"o":34.595,"t":"2026-10-19T17:45:00Z","v":32077,"vw":34.615008},{"c":34.69,"h":34.69,"l":34.64,"n":569,"o":34.645,"t":"2026-10-19T17:50:00Z","v":47707,"vw":34.662012},{"c":34.69,"h":34.72,"l":34.675,"n":861,"o":34.69,"t":"2026-10-19T17:55:00Z","v":74775,"vw":34.704254},{"c":34.705,"h":34.715,"l":34.655,"n":506,"o":34.7,"t":"2026-10-19T18:00:00Z","v":36819,"vw":34.678918},{"c":34.71,"h":34.72,"l":34.705,"n":382,"o":34.705,"t":"2026-10-19T18:05:00Z","v":27969,"vw":34.712027},{"c":34.73,"h":34.735,"l":34.7,"n":633,"o":34.705,"t":"2026-10-19T18:10:00Z","v":69102,"vw":34.710202},{"c":34.715,"h":34.735,"l":34.695,"n":417,"o":34.73,"t":"2026-10-19T18:15:00Z","v":53488,"vw":34.70895},{"c":34.695,"h":34.715,"l":34.68,"n":526,"o":34.715,"t":"2026-10-19T18:20:00Z","v":37634,"vw":34.696238},{"c":34.725,"h":34.73,"l":34.69,"n":595,"o":34.7,"t":"2026-10-19T18:25:00Z","v":43749,"vw":34.70755},{"c":34.665,"h":34.725,"l":34.64,"n":615,"o":34.725,"t":"2026-10-19T18:30:00Z","v":48727,"vw":34.673545},{"c":34.655,"h":34.67,"l":34.645,"n":468,"o":34.6625,"t":"2026-10-19T18:35:00Z","v":37476,"vw":34.658325},{"c":34.675,"h":34.71,"l":34.64,"n":792,"o":34.65,"t":"2026-10-19T18:40:00Z","v":83046,"vw":34.668817},{"c":34.685,"h":34.71,"l":34.67,"n":686,"o":34.67,"t":"2026-10-19T18:45:00Z","v":53747,"vw":34.691719},{"c":34.655,"h":34.695,"l":34.64,"n":606,"o":34.685,"t":"2026-10-19T18:50:00Z","v":40271,"vw":34.666984},{"c":34.6,"h":34.66,"l":34.6,"n":580,"o":34.65,"t":"2026-10-19T18:55:00Z","v":48859,"vw":34.634646},{"c":34.61,"h":34.625,"l":34.605,"n":523,"o":34.605,"t":"2026-10-19T19:00:00Z","v":37323,"vw":34.614624},{"c":34.615,"h":34.625,"l":34.6,"n":562,"o":34.6025,"t":"2026-10-19T19:05:00Z","v":36827,"vw":34.614994},{"c":34.63,"h":34.63,"l":34.595,"n":526,"o":34.615,"t":"2026-10-19T19:10:00Z","v":33192,"vw":34.612651},{"c":34.595,"h":34.63,"l":34.59,"n":720,"o":34.63,"t":"2026-10-19T19:15:00Z","v":60428,"vw":34.608345},{"c":34.565,"h":34.605,"l":34.53,"n":1029,"o":34.595,"t":"2026-10-19T19:20:00Z","v":102189,"vw":34.57807},{"c":34.565,"h":34.59,"l":34.565,"n":674,"o":34.57,"t":"2026-10-19T19:25:00Z","v":56145,"vw":34.575941},{"c":34.525,"h":34.57,"l":34.485,"n":1206,"o":34.565,"t":"2026-10-19T19:30:00Z","v":128360,"vw":34.536051},{"c":34.505,"h":34.53,"l":34.5,"n":1161,"o":34.525,"t":"2026-10-19T19:35:00Z","v":96277,"vw":34.511974},{"c":34.505,"h":34.51,"l":34.45,"n":2033,"o":34.5,"t":"2026-10-19T19:40:00Z","v":366576,"vw":34.482659},{"c":34.545,"h":34.55,"l":34.465,"n":1625,"o":34.505,"t":"2026-10-19T19:45:00Z","v":175663,"vw":34.51021},{"c":34.595,"h":34.62,"l":34.54,"n":2090,"o":34.54,"t":"2026-10-19T19:50:00Z","v":212131,"vw":34.587826},{"c":34.45,"h":34.6,"l":34.45,"n":6705,"o":34.595,"t":"2026-10-19T19:55:00Z","v":823524,"vw":34.50782},{"c":34.46,"h":34.46,"l":34.46,"n":97,"o":34.46,"t":"2026-10-19T20:00:00Z","v":2048514,"vw":34.46},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-19T20:35:00Z","v":270,"vw":34.75},{"c":34.59,"h":34.59,"l":34.59,"n":88,"o":34.59,"t":"2026-10-20T08:00:00Z","v":1335,"vw":34.59},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-20T11:30:00Z","v":100,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":21,"o":34.75,"t":"2026-10-20T11:35:00Z","v":365,"vw":34.75},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-20T12:10:00Z","v":100,"vw":34.79},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-20T12:20:00Z","v":201,"vw":34.8},{"c":34.61,"h":34.61,"l":34.61,"n":5,"o":34.61,"t":"2026-10-20T13:05:00Z","v":230,"vw":34.61},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-20T13:20:00Z","v":475,"vw":34.72},{"c":34.45,"h":34.48,"l":34.19,"n":31,"o":34.48,"t":"2026-10-20T13:25:00Z","v":4265,"vw":34.279689},{"c":34.7618,"h":34.82,"l":34.54,"n":892,"o":34.56,"t":"2026-10-20T13:30:00Z","v":186915,"vw":34.599641},{"c":34.67,"h":34.86,"l":34.62,"n":1190,"o":34.77,"t":"2026-10-20T13:35:00Z","v":242989,"vw":34.707021},{"c":34.755,"h":34.76,"l":34.64,"n":1626,"o":34.68,"t":"2026-10-20T13:40:00Z","v":201781,"vw":34.699195},{"c":34.795,"h":34.845,"l":34.715,"n":1034,"o":34.76,"t":"2026-10-20T13:45:00Z","v":114725,"vw":34.78426},{"c":34.75,"h":34.875,"l":34.74,"n":760,"o":34.8,"t":"2026-10-20T13:50:00Z","v":74649,"vw":34.821001},{"c":34.805,"h":34.84,"l":34.7,"n":1317,"o":34.755,"t":"2026-10-20T13:55:00Z","v":195342,"vw":34.770915},{"c":34.83,"h":34.85,"l":34.77,"n":1632,"o":34.81,"t":"2026-10-20T14:00:00Z","v":201977,"vw":34.801815},{"c":34.725,"h":34.835,"l":34.64,"n":5095,"o":34.835,"t":"2026-10-20T14:05:00Z","v":961263,"vw":34.761707},{"c":34.655,"h":34.76,"l":34.52,"n":4945,"o":34.725,"t":"2026-10-20T14:10:00Z","v":1036182,"vw":34.696765},{"c":34.71,"h":34.745,"l":34.64,"n":1548,"o":34.655,"t":"2026-10-20T14:15:00Z","v":150571,"vw":34.708348},{"c":34.73,"h":34.79,"l":34.7,"n":1592,"o":34.7,"t":"2026-10-20T14:20:00Z","v":216463,"vw":34.746788},{"c":34.67,"h":34.751,"l":34.63,"n":2298,"o":34.75,"t":"2026-10-20T14:25:00Z","v":324000,"vw":34.719771},{"c":34.72,"h":34.75,"l":34.655,"n":732,"o":34.67,"t":"2026-10-20T14:30:00Z","v":53858,"vw":34.708803},{"c":34.74,"h":34.785,"l":34.695,"n":587,"o":34.725,"t":"2026-10-20T14:35:00Z","v":59015,"vw":34.729093},{"c":34.715,"h":34.765,"l":34.705,"n":529,"o":34.75,"t":"2026-10-20T14:40:00Z","v":29493,"vw":34.740877},{"c":34.735,"h":34.745,"l":34.645,"n":830,"o":34.71,"t":"2026-10-20T14:45:00Z","v":305819,"vw":34.718413},{"c":34.825,"h":34.825,"l":34.745,"n":722,"o":34.755,"t":"2026-10-20T14:50:00Z","v":48722,"vw":34.786722},{"c":34.875,"h":34.885,"l":34.8,"n":550,"o":34.82,"t":"2026-10-20T14:55:00Z","v":28940,"vw":34.846354},{"c":34.73,"h":34.87,"l":34.715,"n":1795,"o":34.87,"t":"2026-10-20T15:00:00Z","v":438757,"vw":34.761004},{"c":34.725,"h":34.76,"l":34.705,"n":1158,"o":34.722,"t":"2026-10-20T15:05:00Z","v":114826,"vw":34.739773},{"c":34.715,"h":34.75,"l":34.7,"n":1030,"o":34.725,"t":"2026-10-20T15:10:00Z","v":117437,"vw":34.728678},{"c":34.765,"h":34.775,"l":34.71,"n":784,"o":34.72,"t":"2026-10-20T15:15:00Z","v":89294,"vw":34.749425},{"c":34.745,"h":34.805,"l":34.73,"n":371,"o":34.765,"t":"2026-10-20T15:20:00Z","v":20524,"vw":34.774677},{"c":34.685,"h":34.75,"l":34.57,"n":3690,"o":34.74,"t":"2026-10-20T15:25:00Z","v":1889727,"vw":34.692287},{"c":34.7071,"h":34.7071,"l":34.65,"n":459,"o":34.685,"t":"2026-10-20T15:30:00Z","v":27635,"vw":34.675626},{"c":34.76,"h":34.785,"l":34.715,"n":543,"o":34.715,"t":"2026-10-20T15:35:00Z","v":43536,"vw":34.764654},{"c":34.73,"h":34.76,"l":34.715,"n":790,"o":34.755,"t":"2026-10-20T15:40:00Z","v":116333,"vw":34.743285},{"c":34.71,"h":34.765,"l":34.71,"n":1269,"o":34.73,"t":"2026-10-20T15:45:00Z","v":245545,"vw":34.749174},{"c":34.675,"h":34.75,"l":34.675,"n":496,"o":34.715,"t":"2026-10-20T15:50:00Z","v":40743,"vw":34.718371},{"c":34.61,"h":34.685,"l":34.6,"n":491,"o":34.68,"t":"2026-10-20T15:55:00Z","v":28950,"vw":34.641143},{"c":34.605,"h":34.61,"l":34.585,"n":383,"o":34.61,"t":"2026-10-20T16:00:00Z","v":15901,"vw":34.596349},{"c":34.59,"h":34.605,"l":34.57,"n":395,"o":34.6,"t":"2026-10-20T16:05:00Z","v":25383,"vw":34.589897},{"c":34.56,"h":34.6,"l":34.555,"n":434,"o":34.595,"t":"2026-10-20T16:10:00Z","v":23916,"vw":34.582908},{"c":34.555,"h":34.57,"l":34.54,"n":440,"o":34.56,"t":"2026-10-20T16:15:00Z","v":28814,"vw":34.555166},{"c":34.53,"h":34.56,"l":34.51,"n":473,"o":34.56,"t":"2026-10-20T16:20:00Z","v":30946,"vw":34.535925},{"c":34.505,"h":34.53,"l":34.495,"n":516,"o":34.53,"t":"2026-10-20T16:25:00Z","v":41267,"vw":34.510564},{"c":34.475,"h":34.505,"l":34.465,"n":451,"o":34.505,"t":"2026-10-20T16:30:00Z","v":30955,"vw":34.481885},{"c":34.455,"h":34.475,"l":34.435,"n":568,"o":34.475,"t":"2026-10-20T16:35:00Z","v":69133,"vw":34.45381},{"c":34.455,"h":34.4799,"l":34.445,"n":411,"o":34.455,"t":"2026-10-20T16:40:00Z","v":26043,"vw":34.458907},{"c":34.47,"h":34.49,"l":34.39,"n":861,"o":34.452,"t":"2026-10-20T16:45:00Z","v":107033,"vw":34.433558},{"c":34.495,"h":34.52,"l":34.4743,"n":590,"o":34.4743,"t":"2026-10-20T16:50:00Z","v":39480,"vw":34.498378},{"c":34.435,"h":34.525,"l":34.435,"n":879,"o":34.49,"t":"2026-10-20T16:55:00Z","v":92468,"vw":34.4982},{"c":34.34,"h":34.445,"l":34.325,"n":1018,"o":34.435,"t":"2026-10-20T17:00:00Z","v":125432,"vw":34.406054},{"c":34.322,"h":34.385,"l":34.31,"n":623,"o":34.345,"t":"2026-10-20T17:05:00Z","v":48166,"vw":34.355608},{"c":34.385,"h":34.395,"l":34.325,"n":561,"o":34.325,"t":"2026-10-20T17:10:00Z","v":42699,"vw":34.368318},{"c":34.35,"h":34.4,"l":34.35,"n":402,"o":34.385,"t":"2026-10-20T17:15:00Z","v":30949,"vw":34.377869},{"c":34.385,"h":34.385,"l":34.35,"n":504,"o":34.355,"t":"2026-10-20T17:20:00Z","v":44509,"vw":34.366474},{"c":34.42,"h":34.42,"l":34.35,"n":585,"o":34.3821,"t":"2026-10-20T17:25:00Z","v":55904,"vw":34.383209},{"c":34.385,"h":34.425,"l":34.3525,"n":642,"o":34.425,"t":"2026-10-20T17:30:00Z","v":67671,"vw":34.391639},{"c":34.4,"h":34.41,"l":34.37,"n":573,"o":34.385,"t":"2026-10-20T17:35:00Z","v":55784,"vw":34.39273},{"c":34.435,"h":34.445,"l":34.39,"n":613,"o":34.4,"t":"2026-10-20T17:40:00Z","v":58259,"vw":34.425423},{"c":34.41,"h":34.44,"l":34.41,"n":315,"o":34.435,"t":"2026-10-20T17:45:00Z","v":28008,"vw":34.426304},{"c":34.425,"h":34.43,"l":34.4,"n":320,"o":34.41,"t":"2026-10-20T17:50:00Z","v":20629,"vw":34.411101},{"c":34.315,"h":34.43,"l":34.315,"n":676,"o":34.42,"t":"2026-10-20T17:55:00Z","v":64209,"vw":34.385375},{"c":34.315,"h":34.335,"l":34.3,"n":627,"o":34.315,"t":"2026-10-20T18:00:00Z","v":48440,"vw":34.318183},{"c":34.305,"h":34.35,"l":34.305,"n":570,"o":34.315,"t":"2026-10-20T18:05:00Z","v":35719,"vw":34.321505},{"c":34.285,"h":34.3,"l":34.27,"n":513,"o":34.3,"t":"2026-10-20T18:10:00Z","v":32532,"vw":34.285589},{"c":34.295,"h":34.325,"l":34.2843,"n":543,"o":34.285,"t":"2026-10-20T18:15:00Z","v":38748,"vw":34.303661},{"c":34.28,"h":34.295,"l":34.265,"n":565,"o":34.295,"t":"2026-10-20T18:20:00Z","v":37183,"vw":34.277429},{"c":34.322,"h":34.335,"l":34.25,"n":781,"o":34.275,"t":"2026-10-20T18:25:00Z","v":62534,"vw":34.287324},{"c":34.395,"h":34.405,"l":34.32,"n":551,"o":34.325,"t":"2026-10-20T18:30:00Z","v":52216,"vw":34.36151},{"c":34.365,"h":34.42,"l":34.36,"n":921,"o":34.39,"t":"2026-10-20T18:35:00Z","v":83475,"vw":34.398617},{"c":34.355,"h":34.375,"l":34.35,"n":501,"o":34.365,"t":"2026-10-20T18:40:00Z","v":30090,"vw":34.361568},{"c":34.45,"h":34.47,"l":34.345,"n":1238,"o":34.355,"t":"2026-10-20T18:45:00Z","v":650029,"vw":34.397162},{"c":34.525,"h":34.545,"l":34.4,"n":1473,"o":34.445,"t":"2026-10-20T18:50:00Z","v":215208,"vw":34.482092},{"c":34.505,"h":34.53,"l":34.47,"n":850,"o":34.525,"t":"2026-10-20T18:55:00Z","v":84822,"vw":34.492652},{"c":34.535,"h":34.54,"l":34.505,"n":464,"o":34.505,"t":"2026-10-20T19:00:00Z","v":38998,"vw":34.530793},{"c":34.48,"h":34.535,"l":34.48,"n":806,"o":34.535,"t":"2026-10-20T19:05:00Z","v":95490,"vw":34.498982},{"c":34.525,"h":34.535,"l":34.485,"n":709,"o":34.485,"t":"2026-10-20T19:10:00Z","v":53619,"vw":34.511674},{"c":34.555,"h":34.555,"l":34.51,"n":731,"o":34.525,"t":"2026-10-20T19:15:00Z","v":46132,"vw":34.529041},{"c":34.52,"h":34.565,"l":34.515,"n":751,"o":34.555,"t":"2026-10-20T19:20:00Z","v":55377,"vw":34.536121},{"c":34.55,"h":34.55,"l":34.505,"n":801,"o":34.525,"t":"2026-10-20T19:25:00Z","v":64733,"vw":34.527524},{"c":34.522,"h":34.565,"l":34.505,"n":1287,"o":34.5425,"t":"2026-10-20T19:30:00Z","v":189106,"vw":34.538504},{"c":34.54,"h":34.54,"l":34.49,"n":1305,"o":34.5205,"t":"2026-10-20T19:35:00Z","v":128919,"vw":34.503589},{"c":34.545,"h":34.545,"l":34.51,"n":1105,"o":34.535,"t":"2026-10-20T19:40:00Z","v":100345,"vw":34.531847},{"c":34.595,"h":34.635,"l":34.512,"n":2061,"o":34.545,"t":"2026-10-20T19:45:00Z","v":1211057,"vw":34.536846},{"c":34.625,"h":34.628,"l":34.49,"n":3093,"o":34.57,"t":"2026-10-20T19:50:00Z","v":382780,"vw":34.558933},{"c":34.64,"h":34.665,"l":34.55,"n":9593,"o":34.62,"t":"2026-10-20T19:55:00Z","v":1622758,"vw":34.611966},{"c":34.63,"h":34.63,"l":34.63,"n":85,"o":34.63,"t":"2026-10-20T20:00:00Z","v":2920736,"vw":34.63},{"c":34.6703,"h":34.68,"l":34.6703,"n":5,"o":34.68,"t":"2026-10-20T20:10:00Z","v":798,"vw":34.678227},{"c":34.7,"h":34.73,"l":34.7,"n":8,"o":34.73,"t":"2026-10-20T20:30:00Z","v":592,"vw":34.707059},{"c":34.704,"h":34.72,"l":34.704,"n":9,"o":34.72,"t":"2026-10-20T20:35:00Z","v":805,"vw":34.712},{"c":34.69,"h":34.69,"l":34.66,"n":10,"o":34.66,"t":"2026-10-20T20:50:00Z","v":1111,"vw":34.671707},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-20T21:00:00Z","v":857,"vw":34.7},{"c":34.3825,"h":34.3825,"l":34.3825,"n":1,"o":34.3825,"t":"2026-10-20T21:45:00Z","v":110,"vw":34.3825},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-20T22:30:00Z","v":100,"vw":34.42},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-20T22:35:00Z","v":200,"vw":34.42},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-20T22:50:00Z","v":100,"vw":34.36},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-20T22:55:00Z","v":100,"vw":34.35},{"c":34.32,"h":34.37,"l":34.22,"n":230,"o":34.22,"t":"2026-10-21T08:00:00Z","v":1659,"vw":34.305449},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-21T08:40:00Z","v":289,"vw":33.9},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-21T09:10:00Z","v":100,"vw":34.41},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-10-21T11:20:00Z","v":1108,"vw":34.5},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-21T12:25:00Z","v":500,"vw":34.33},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-21T12:40:00Z","v":100,"vw":34.51},{"c":34.4,"h":34.41,"l":34.4,"n":4,"o":34.41,"t":"2026-10-21T13:20:00Z","v":605,"vw":34.405},{"c":34.5,"h":34.51,"l":34.23,"n":19,"o":34.34,"t":"2026-10-21T13:25:00Z","v":2991,"vw":34.459289},{"c":34.585,"h":34.65,"l":34.46,"n":1015,"o":34.59,"t":"2026-10-21T13:30:00Z","v":141818,"vw":34.538475},{"c":34.63,"h":34.7,"l":34.566,"n":491,"o":34.57,"t":"2026-10-21T13:35:00Z","v":32168,"vw":34.635085},{"c":34.57,"h":34.65,"l":34.54,"n":679,"o":34.6206,"t":"2026-10-21T13:40:00Z","v":42945,"vw":34.593025},{"c":34.54,"h":34.585,"l":34.46,"n":665,"o":34.575,"t":"2026-10-21T13:45:00Z","v":45689,"vw":34.50437},{"c":34.485,"h":34.545,"l":34.475,"n":622,"o":34.545,"t":"2026-10-21T13:50:00Z","v":39329,"vw":34.503528},{"c":34.465,"h":34.525,"l":34.44,"n":564,"o":34.49,"t":"2026-10-21T13:55:00Z","v":43044,"vw":34.477115},{"c":34.51,"h":34.545,"l":34.41,"n":871,"o":34.465,"t":"2026-10-21T14:00:00Z","v":70541,"vw":34.480704},{"c":34.51,"h":34.55,"l":34.49,"n":826,"o":34.505,"t":"2026-10-21T14:05:00Z","v":85064,"vw":34.507341},{"c":34.545,"h":34.55,"l":34.46,"n":891,"o":34.51,"t":"2026-10-21T14:10:00Z","v":93998,"vw":34.500148},{"c":34.495,"h":34.57,"l":34.47,"n":789,"o":34.545,"t":"2026-10-21T14:15:00Z","v":76221,"vw":34.516443},{"c":34.475,"h":34.54,"l":34.435,"n":963,"o":34.495,"t":"2026-10-21T14:20:00Z","v":116368,"vw":34.471967},{"c":34.465,"h":34.53,"l":34.465,"n":662,"o":34.475,"t":"2026-10-21T14:25:00Z","v":55321,"vw":34.492579},{"c":34.57,"h":34.58,"l":34.465,"n":721,"o":34.465,"t":"2026-10-21T14:30:00Z","v":41351,"vw":34.53301},{"c":34.625,"h":34.635,"l":34.57,"n":978,"o":34.57,"t":"2026-10-21T14:35:00Z","v":72972,"vw":34.603236},{"c":34.665,"h":34.68,"l":34.595,"n":1675,"o":34.625,"t":"2026-10-21T14:40:00Z","v":191500,"vw":34.637633},{"c":34.675,"h":34.695,"l":34.66,"n":1178,"o":34.67,"t":"2026-10-21T14:45:00Z","v":107937,"vw":34.679737},{"c":34.615,"h":34.72,"l":34.61,"n":953,"o":34.68,"t":"2026-10-21T14:50:00Z","v":72666,"vw":34.679368},{"c":34.655,"h":34.675,"l":34.61,"n":675,"o":34.615,"t":"2026-10-21T14:55:00Z","v":44687,"vw":34.642729},{"c":34.64,"h":34.695,"l":34.62,"n":959,"o":34.655,"t":"2026-10-21T15:00:00Z","v":121277,"vw":34.645121},{"c":34.6199,"h":34.645,"l":34.595,"n":696,"o":34.645,"t":"2026-10-21T15:05:00Z","v":75272,"vw":34.630578},{"c":34.5,"h":34.65,"l":34.5,"n":3163,"o":34.62,"t":"2026-10-21T15:10:00Z","v":619922,"vw":34.555421},{"c":34.585,"h":34.59,"l":34.5,"n":762,"o":34.505,"t":"2026-10-21T15:15:00Z","v":59610,"vw":34.553455},{"c":34.575,"h":34.6,"l":34.5645,"n":565,"o":34.585,"t":"2026-10-21T15:20:00Z","v":40419,"vw":34.583762},{"c":34.62,"h":34.62,"l":34.57,"n":554,"o":34.575,"t":"2026-10-21T15:25:00Z","v":31608,"vw":34.584797},{"c":34.585,"h":34.62,"l":34.555,"n":546,"o":34.615,"t":"2026-10-21T15:30:00Z","v":37337,"vw":34.587878},{"c":34.515,"h":34.58,"l":34.5,"n":976,"o":34.58,"t":"2026-10-21T15:35:00Z","v":102893,"vw":34.529665},{"c":34.525,"h":34.535,"l":34.495,"n":712,"o":34.515,"t":"2026-10-21T15:40:00Z","v":73487,"vw":34.509926},{"c":34.505,"h":34.54,"l":34.46,"n":689,"o":34.53,"t":"2026-10-21T15:45:00Z","v":49260,"vw":34.502641},{"c":34.56,"h":34.58,"l":34.5,"n":648,"o":34.505,"t":"2026-10-21T15:50:00Z","v":48854,"vw":34.560659},{"c":34.5225,"h":34.555,"l":34.52,"n":500,"o":34.555,"t":"2026-10-21T15:55:00Z","v":32050,"vw":34.536513},{"c":34.52,"h":34.555,"l":34.52,"n":535,"o":34.525,"t":"2026-10-21T16:00:00Z","v":36258,"vw":34.538898},{"c":34.55,"h":34.55,"l":34.5201,"n":448,"o":34.5201,"t":"2026-10-21T16:05:00Z","v":30292,"vw":34.536044},{"c":34.605,"h":34.61,"l":34.545,"n":514,"o":34.545,"t":"2026-10-21T16:10:00Z","v":34171,"vw":34.575651},{"c":34.605,"h":34.625,"l":34.585,"n":676,"o":34.6,"t":"2026-10-21T16:15:00Z","v":55853,"vw":34.603267},{"c":34.6,"h":34.62,"l":34.57,"n":720,"o":34.6,"t":"2026-10-21T16:20:00Z","v":79008,"vw":34.596095},{"c":34.62,"h":34.62,"l":34.58,"n":495,"o":34.6,"t":"2026-10-21T16:25:00Z","v":28596,"vw":34.601298},{"c":34.635,"h":34.635,"l":34.615,"n":439,"o":34.62,"t":"2026-10-21T16:30:00Z","v":35616,"vw":34.62587},{"c":34.665,"h":34.665,"l":34.625,"n":578,"o":34.632,"t":"2026-10-21T16:35:00Z","v":40764,"vw":34.642104},{"c":34.625,"h":34.665,"l":34.62,"n":531,"o":34.665,"t":"2026-10-21T16:40:00Z","v":36827,"vw":34.636885},{"c":34.635,"h":34.645,"l":34.625,"n":620,"o":34.625,"t":"2026-10-21T16:45:00Z","v":47365,"vw":34.634261},{"c":34.64,"h":34.64,"l":34.615,"n":457,"o":34.63,"t":"2026-10-21T16:50:00Z","v":30688,"vw":34.628796},{"c":34.665,"h":34.665,"l":34.625,"n":620,"o":34.63,"t":"2026-10-21T16:55:00Z","v":41788,"vw":34.646245},{"c":34.625,"h":34.67,"l":34.62,"n":466,"o":34.665,"t":"2026-10-21T17:00:00Z","v":32056,"vw":34.639981},{"c":34.615,"h":34.635,"l":34.595,"n":494,"o":34.625,"t":"2026-10-21T17:05:00Z","v":34138,"vw":34.616289},{"c":34.61,"h":34.625,"l":34.6,"n":495,"o":34.615,"t":"2026-10-21T17:10:00Z","v":31160,"vw":34.614031},{"c":34.59,"h":34.615,"l":34.59,"n":375,"o":34.61,"t":"2026-10-21T17:15:00Z","v":27946,"vw":34.602368},{"c":34.595,"h":34.6,"l":34.58,"n":433,"o":34.59,"t":"2026-10-21T17:20:00Z","v":23062,"vw":34.593422},{"c":34.545,"h":34.6,"l":34.53,"n":702,"o":34.595,"t":"2026-10-21T17:25:00Z","v":53638,"vw":34.560451},{"c":34.5,"h":34.55,"l":34.495,"n":610,"o":34.545,"t":"2026-10-21T17:30:00Z","v":47861,"vw":34.518794},{"c":34.475,"h":34.505,"l":34.44,"n":625,"o":34.505,"t":"2026-10-21T17:35:00Z","v":45394,"vw":34.473483},{"c":34.49,"h":34.5,"l":34.464,"n":371,"o":34.464,"t":"2026-10-21T17:40:00Z","v":23512,"vw":34.486328},{"c":34.48,"h":34.5,"l":34.475,"n":579,"o":34.495,"t":"2026-10-21T17:45:00Z","v":38694,"vw":34.490475},{"c":34.5,"h":34.52,"l":34.47,"n":682,"o":34.485,"t":"2026-10-21T17:50:00Z","v":78274,"vw":34.493359},{"c":34.535,"h":34.55,"l":34.505,"n":549,"o":34.505,"t":"2026-10-21T17:55:00Z","v":36291,"vw":34.530337},{"c":34.535,"h":34.54,"l":34.515,"n":458,"o":34.53,"t":"2026-10-21T18:00:00Z","v":30670,"vw":34.529554},{"c":34.55,"h":34.55,"l":34.53,"n":602,"o":34.535,"t":"2026-10-21T18:05:00Z","v":46647,"vw":34.542159},{"c":34.56,"h":34.56,"l":34.53,"n":612,"o":34.555,"t":"2026-10-21T18:10:00Z","v":102097,"vw":34.54253},{"c":34.565,"h":34.58,"l":34.54,"n":560,"o":34.56,"t":"2026-10-21T18:15:00Z","v":47287,"vw":34.565207},{"c":34.545,"h":34.57,"l":34.54,"n":433,"o":34.565,"t":"2026-10-21T18:20:00Z","v":28699,"vw":34.557724},{"c":34.565,"h":34.6,"l":34.485,"n":2217,"o":34.545,"t":"2026-10-21T18:25:00Z","v":704648,"vw":34.549754},{"c":34.575,"h":34.58,"l":34.55,"n":460,"o":34.56,"t":"2026-10-21T18:30:00Z","v":24761,"vw":34.564177},{"c":34.545,"h":34.58,"l":34.54,"n":484,"o":34.575,"t":"2026-10-21T18:35:00Z","v":34301,"vw":34.566606},{"c":34.5,"h":34.54,"l":34.5,"n":523,"o":34.54,"t":"2026-10-21T18:40:00Z","v":33410,"vw":34.515417},{"c":34.455,"h":34.515,"l":34.445,"n":828,"o":34.505,"t":"2026-10-21T18:45:00Z","v":80692,"vw":34.488112},{"c":34.41,"h":34.465,"l":34.41,"n":889,"o":34.45,"t":"2026-10-21T18:50:00Z","v":141738,"vw":34.440947},{"c":34.365,"h":34.415,"l":34.345,"n":939,"o":34.41,"t":"2026-10-21T18:55:00Z","v":135995,"vw":34.390113},{"c":34.36,"h":34.39,"l":34.33,"n":1295,"o":34.365,"t":"2026-10-21T19:00:00Z","v":125528,"vw":34.353621},{"c":34.385,"h":34.41,"l":34.355,"n":724,"o":34.36,"t":"2026-10-21T19:05:00Z","v":49772,"vw":34.387698},{"c":34.37,"h":34.395,"l":34.36,"n":660,"o":34.385,"t":"2026-10-21T19:10:00Z","v":51008,"vw":34.379476},{"c":34.39,"h":34.425,"l":34.365,"n":822,"o":34.375,"t":"2026-10-21T19:15:00Z","v":59801,"vw":34.390161},{"c":34.39,"h":34.435,"l":34.38,"n":915,"o":34.395,"t":"2026-10-21T19:20:00Z","v":86493,"vw":34.407548},{"c":34.44,"h":34.44,"l":34.38,"n":938,"o":34.385,"t":"2026-10-21T19:25:00Z","v":88313,"vw":34.418284},{"c":34.475,"h":34.475,"l":34.385,"n":1504,"o":34.435,"t":"2026-10-21T19:30:00Z","v":170634,"vw":34.423936},{"c":34.455,"h":34.485,"l":34.45,"n":783,"o":34.475,"t":"2026-10-21T19:35:00Z","v":51544,"vw":34.470934},{"c":34.475,"h":34.515,"l":34.42,"n":1669,"o":34.455,"t":"2026-10-21T19:40:00Z","v":156022,"vw":34.476389},{"c":34.515,"h":34.555,"l":34.445,"n":2863,"o":34.47,"t":"2026-10-21T19:45:00Z","v":794642,"vw":34.491442},{"c":34.505,"h":34.525,"l":34.45,"n":3080,"o":34.515,"t":"2026-10-21T19:50:00Z","v":413646,"vw":34.491218},{"c":34.46,"h":34.515,"l":34.44,"n":6082,"o":34.51,"t":"2026-10-21T19:55:00Z","v":975614,"vw":34.478621},{"c":34.47,"h":34.47,"l":34.47,"n":100,"o":34.47,"t":"2026-10-21T20:00:00Z","v":1979568,"vw":34.47},{"c":34.47,"h":34.47,"l":34.37,"n":11,"o":34.37,"t":"2026-10-21T20:05:00Z","v":679154,"vw":34.468206},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-21T20:40:00Z","v":328,"vw":34.37},{"c":34.6,"h":34.6,"l":34.57,"n":73,"o":34.57,"t":"2026-10-22T08:00:00Z","v":2882,"vw":34.589779},{"c":34.58,"h":34.58,"l":34.58,"n":5,"o":34.58,"t":"2026-10-22T08:10:00Z","v":126,"vw":34.58},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-22T11:00:00Z","v":1255,"vw":34.6},{"c":34.84,"h":34.84,"l":34.79,"n":12,"o":34.79,"t":"2026-10-22T11:25:00Z","v":759,"vw":34.827952},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-22T11:40:00Z","v":100,"vw":34.9},{"c":34.93,"h":34.94,"l":34.9,"n":15,"o":34.9,"t":"2026-10-22T13:25:00Z","v":3489,"vw":34.928718},{"c":34.76,"h":34.94,"l":34.61,"n":700,"o":34.9,"t":"2026-10-22T13:30:00Z","v":157766,"vw":34.877517},{"c":34.8,"h":34.825,"l":34.735,"n":1010,"o":34.77,"t":"2026-10-22T13:35:00Z","v":437451,"vw":34.771106},{"c":34.845,"h":34.91,"l":34.79,"n":1714,"o":34.82,"t":"2026-10-22T13:40:00Z","v":275003,"vw":34.828357},{"c":34.885,"h":34.915,"l":34.81,"n":2686,"o":34.845,"t":"2026-10-22T13:45:00Z","v":392719,"vw":34.85128},{"c":34.859,"h":34.99,"l":34.85,"n":1308,"o":34.88,"t":"2026-10-22T13:50:00Z","v":144014,"vw":34.935196},{"c":34.92,"h":34.92,"l":34.825,"n":666,"o":34.87,"t":"2026-10-22T13:55:00Z","v":35796,"vw":34.865802},{"c":34.89,"h":34.92,"l":34.825,"n":798,"o":34.92,"t":"2026-10-22T14:00:00Z","v":55183,"vw":34.866078},{"c":34.92,"h":34.95,"l":34.88,"n":1398,"o":34.885,"t":"2026-10-22T14:05:00Z","v":115790,"vw":34.908051},{"c":35.035,"h":35.039,"l":34.894,"n":1337,"o":34.925,"t":"2026-10-22T14:10:00Z","v":104767,"vw":34.972524},{"c":35.045,"h":35.08,"l":35.005,"n":1104,"o":35.035,"t":"2026-10-22T14:15:00Z","v":85623,"vw":35.044311},{"c":35.095,"h":35.15,"l":35.045,"n":952,"o":35.045,"t":"2026-10-22T14:20:00Z","v":58927,"vw":35.096154},{"c":35.145,"h":35.175,"l":35.085,"n":1152,"o":35.095,"t":"2026-10-22T14:25:00Z","v":73011,"vw":35.131629},{"c":34.965,"h":35.18,"l":34.965,"n":973,"o":35.16,"t":"2026-10-22T14:30:00Z","v":57534,"vw":35.067468},{"c":35.005,"h":35.065,"l":34.95,"n":1635,"o":34.965,"t":"2026-10-22T14:35:00Z","v":634306,"vw":35.002501},{"c":34.905,"h":35.015,"l":34.895,"n":854,"o":35.005,"t":"2026-10-22T14:40:00Z","v":67987,"vw":34.930695},{"c":34.985,"h":35.005,"l":34.9,"n":1094,"o":34.905,"t":"2026-10-22T14:45:00Z","v":94642,"vw":34.968634},{"c":34.985,"h":35.045,"l":34.98,"n":1224,"o":34.99,"t":"2026-10-22T14:50:00Z","v":203319,"vw":35.01298},{"c":34.975,"h":35.03,"l":34.96,"n":1344,"o":34.98,"t":"2026-10-22T14:55:00Z","v":188334,"vw":35.00621},{"c":35.035,"h":35.05,"l":34.95,"n":2107,"o":34.985,"t":"2026-10-22T15:00:00Z","v":357821,"vw":35.016761},{"c":34.995,"h":35.04,"l":34.98,"n":3787,"o":35.04,"t":"2026-10-22T15:05:00Z","v":934128,"vw":35.00371},{"c":35.035,"h":35.08,"l":34.99,"n":1367,"o":34.995,"t":"2026-10-22T15:10:00Z","v":170581,"vw":35.030397},{"c":35.03,"h":35.08,"l":34.99,"n":2355,"o":35.03,"t":"2026-10-22T15:15:00Z","v":1985103,"vw":35.005655},{"c":35.065,"h":35.095,"l":34.98,"n":1475,"o":35.02,"t":"2026-10-22T15:20:00Z","v":160353,"vw":35.046389},{"c":35.135,"h":35.165,"l":35.055,"n":1591,"o":35.06,"t":"2026-10-22T15:25:00Z","v":264538,"vw":35.100093},{"c":35.155,"h":35.18,"l":35.1,"n":1531,"o":35.135,"t":"2026-10-22T15:30:00Z","v":262204,"vw":35.136872},{"c":35.145,"h":35.155,"l":35.11,"n":993,"o":35.155,"t":"2026-10-22T15:35:00Z","v":118595,"vw":35.129174},{"c":35.205,"h":35.21,"l":35.11,"n":1155,"o":35.145,"t":"2026-10-22T15:40:00Z","v":124437,"vw":35.146113},{"c":35.19,"h":35.21,"l":35.165,"n":1209,"o":35.205,"t":"2026-10-22T15:45:00Z","v":127245,"vw":35.184668},{"c":35.195,"h":35.225,"l":35.175,"n":1047,"o":35.19,"t":"2026-10-22T15:50:00Z","v":127161,"vw":35.201148},{"c":35.185,"h":35.2,"l":35.155,"n":767,"o":35.195,"t":"2026-10-22T15:55:00Z","v":58098,"vw":35.178986},{"c":35.22,"h":35.2272,"l":35.17,"n":716,"o":35.185,"t":"2026-10-22T16:00:00Z","v":62692,"vw":35.188491},{"c":35.215,"h":35.225,"l":35.205,"n":698,"o":35.22,"t":"2026-10-22T16:05:00Z","v":69391,"vw":35.21506},{"c":35.195,"h":35.22,"l":35.185,"n":551,"o":35.2199,"t":"2026-10-22T16:10:00Z","v":34141,"vw":35.204402},{"c":35.1865,"h":35.215,"l":35.1865,"n":613,"o":35.2,"t":"2026-10-22T16:15:00Z","v":58149,"vw":35.2048},{"c":35.185,"h":35.215,"l":35.185,"n":727,"o":35.19,"t":"2026-10-22T16:20:00Z","v":81096,"vw":35.201978},{"c":35.258,"h":35.258,"l":35.19,"n":596,"o":35.19,"t":"2026-10-22T16:25:00Z","v":48789,"vw":35.224833},{"c":35.2783,"h":35.295,"l":35.25,"n":559,"o":35.255,"t":"2026-10-22T16:30:00Z","v":34899,"vw":35.274766},{"c":35.245,"h":35.28,"l":35.24,"n":680,"o":35.275,"t":"2026-10-22T16:35:00Z","v":53326,"vw":35.250554},{"c":35.315,"h":35.32,"l":35.22,"n":963,"o":35.245,"t":"2026-10-22T16:40:00Z","v":115669,"vw":35.264929},{"c":35.32,"h":35.35,"l":35.29,"n":1546,"o":35.315,"t":"2026-10-22T16:45:00Z","v":171611,"vw":35.310829},{"c":35.385,"h":35.3872,"l":35.31,"n":1190,"o":35.32,"t":"2026-10-22T16:50:00Z","v":150296,"vw":35.333096},{"c":35.34,"h":35.4,"l":35.34,"n":991,"o":35.385,"t":"2026-10-22T16:55:00Z","v":61483,"vw":35.368998},{"c":35.32,"h":35.35,"l":35.29,"n":832,"o":35.345,"t":"2026-10-22T17:00:00Z","v":56819,"vw":35.320405},{"c":35.27,"h":35.32,"l":35.27,"n":761,"o":35.32,"t":"2026-10-22T17:05:00Z","v":52203,"vw":35.296615},{"c":35.26,"h":35.29,"l":35.25,"n":803,"o":35.275,"t":"2026-10-22T17:10:00Z","v":42421,"vw":35.264283},{"c":35.27,"h":35.29,"l":35.24,"n":841,"o":35.26,"t":"2026-10-22T17:15:00Z","v":61014,"vw":35.267427},{"c":35.28,"h":35.3,"l":35.26,"n":622,"o":35.265,"t":"2026-10-22T17:20:00Z","v":49170,"vw":35.276783},{"c":35.28,"h":35.35,"l":35.27,"n":1288,"o":35.285,"t":"2026-10-22T17:25:00Z","v":592519,"vw":35.283011},{"c":35.335,"h":35.35,"l":35.225,"n":1035,"o":35.285,"t":"2026-10-22T17:30:00Z","v":276038,"vw":35.297141},{"c":35.28,"h":35.345,"l":35.28,"n":874,"o":35.335,"t":"2026-10-22T17:35:00Z","v":80975,"vw":35.314275},{"c":35.235,"h":35.31,"l":35.23,"n":1429,"o":35.28,"t":"2026-10-22T17:40:00Z","v":795986,"vw":35.281168},{"c":35.16,"h":35.255,"l":35.16,"n":1073,"o":35.24,"t":"2026-10-22T17:45:00Z","v":175045,"vw":35.201805},{"c":35.21,"h":35.21,"l":35.135,"n":870,"o":35.165,"t":"2026-10-22T17:50:00Z","v":73107,"vw":35.160262},{"c":35.215,"h":35.235,"l":35.185,"n":918,"o":35.205,"t":"2026-10-22T17:55:00Z","v":104729,"vw":35.210868},{"c":35.195,"h":35.22,"l":35.16,"n":1085,"o":35.215,"t":"2026-10-22T18:00:00Z","v":128942,"vw":35.188643},{"c":35.17,"h":35.21,"l":35.15,"n":957,"o":35.195,"t":"2026-10-22T18:05:00Z","v":107551,"vw":35.16903},{"c":35.195,"h":35.2,"l":35.14,"n":965,"o":35.175,"t":"2026-10-22T18:10:00Z","v":181030,"vw":35.166451},{"c":35.23,"h":35.24,"l":35.195,"n":2003,"o":35.2,"t":"2026-10-22T18:15:00Z","v":274229,"vw":35.211906},{"c":35.18,"h":35.25,"l":35.18,"n":1203,"o":35.235,"t":"2026-10-22T18:20:00Z","v":113007,"vw":35.223043},{"c":35.175,"h":35.2,"l":35.1503,"n":1163,"o":35.18,"t":"2026-10-22T18:25:00Z","v":121738,"vw":35.173756},{"c":35.15,"h":35.215,"l":35.14,"n":962,"o":35.175,"t":"2026-10-22T18:30:00Z","v":99458,"vw":35.177367},{"c":35.1,"h":35.155,"l":35.06,"n":1350,"o":35.145,"t":"2026-10-22T18:35:00Z","v":120413,"vw":35.098877},{"c":35.12,"h":35.125,"l":35.08,"n":960,"o":35.095,"t":"2026-10-22T18:40:00Z","v":59616,"vw":35.101691},{"c":35.148,"h":35.155,"l":35.125,"n":833,"o":35.125,"t":"2026-10-22T18:45:00Z","v":51409,"vw":35.144726},{"c":35.115,"h":35.148,"l":35.1,"n":956,"o":35.148,"t":"2026-10-22T18:50:00Z","v":68524,"vw":35.115715},{"c":35.175,"h":35.21,"l":35.09,"n":1322,"o":35.115,"t":"2026-10-22T18:55:00Z","v":179840,"vw":35.137353},{"c":35.215,"h":35.215,"l":35.12,"n":1845,"o":35.17,"t":"2026-10-22T19:00:00Z","v":367129,"vw":35.165327},{"c":35.19,"h":35.26,"l":35.165,"n":6838,"o":35.215,"t":"2026-10-22T19:05:00Z","v":2427895,"vw":35.194163},{"c":35.2,"h":35.225,"l":35.165,"n":1549,"o":35.19,"t":"2026-10-22T19:10:00Z","v":158068,"vw":35.195051},{"c":35.185,"h":35.24,"l":35.165,"n":3314,"o":35.205,"t":"2026-10-22T19:15:00Z","v":552558,"vw":35.207834},{"c":35.22,"h":35.258,"l":35.185,"n":5832,"o":35.185,"t":"2026-10-22T19:20:00Z","v":990734,"vw":35.212299},{"c":35.255,"h":35.2897,"l":35.18,"n":2394,"o":35.22,"t":"2026-10-22T19:25:00Z","v":1308641,"vw":35.190059},{"c":35.305,"h":35.315,"l":35.18,"n":2281,"o":35.25,"t":"2026-10-22T19:30:00Z","v":259985,"vw":35.221088},{"c":35.35,"h":35.36,"l":35.285,"n":1673,"o":35.305,"t":"2026-10-22T19:35:00Z","v":144638,"vw":35.330546},{"c":35.355,"h":35.4,"l":35.335,"n":1976,"o":35.355,"t":"2026-10-22T19:40:00Z","v":168139,"vw":35.371363},{"c":35.285,"h":35.37,"l":35.245,"n":2983,"o":35.355,"t":"2026-10-22T19:45:00Z","v":303343,"vw":35.301974},{"c":35.205,"h":35.375,"l":35.17,"n":12026,"o":35.29,"t":"2026-10-22T19:50:00Z","v":2118867,"vw":35.294767},{"c":35.19,"h":35.23,"l":35.115,"n":16713,"o":35.21,"t":"2026-10-22T19:55:00Z","v":2940141,"vw":35.162505},{"c":35.14,"h":35.19,"l":35.09,"n":162,"o":35.187,"t":"2026-10-22T20:00:00Z","v":4087176,"vw":35.189837},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-22T20:30:00Z","v":700,"vw":35.19},{"c":35.17,"h":35.17,"l":35.05,"n":4,"o":35.05,"t":"2026-10-22T20:35:00Z","v":300,"vw":35.11},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-22T20:50:00Z","v":103,"vw":35.11},{"c":35.16,"h":35.16,"l":35.16,"n":4,"o":35.16,"t":"2026-10-22T20:55:00Z","v":300,"vw":35.16},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-22T23:35:00Z","v":100,"vw":35.16}],"history":[{"c":36.93,"h":37.27,"l":36.65,"n":57241,"o":36.9,"t":"2024-10-21T04:00:00Z","v":9822656,"vw":37.002724},{"c":36.92,"h":36.985,"l":36.635,"n":43615,"o":36.81,"t":"2024-10-22T04:00:00Z","v":6768260,"vw":36.832985},{"c":36.7,"h":36.95,"l":36.53,"n":73457,"o":36.68,"t":"2024-10-23T04:00:00Z","v":9425165,"vw":36.75394},{"c":34.94,"h":35.78,"l":34.55,"n":116621,"o":35.33,"t":"2024-10-24T04:00:00Z","v":19980792,"vw":34.971869},{"c":34.58,"h":35.17,"l":34.55,"n":65581,"o":35,"t":"2024-10-25T04:00:00Z","v":9207294,"vw":34.756577},{"c":33.86,"h":35,"l":33.8,"n":77864,"o":34.94,"t":"2024-10-28T04:00:00Z","v":15145688,"vw":34.107076},{"c":32.88,"h":33.14,"l":32.36,"n":246748,"o":32.49,"t":"2024-10-29T04:00:00Z","v":55115508,"vw":32.839885},{"c":32.99,"h":33.09,"l":32.75,"n":140013,"o":32.88,"t":"2024-10-30T04:00:00Z","v":42889565,"vw":32.959505},{"c":32.95,"h":33.12,"l":32.83,"n":89803,"o":32.96,"t":"2024-10-31T04:00:00Z","v":17641918,"vw":32.988687},{"c":32.82,"h":32.98,"l":32.61,"n":71135,"o":32.92,"t":"2024-11-01T04:00:00Z","v":12592804,"vw":32.803474},{"c":32.68,"h":33.23,"l":32.57,"n":66713,"o":32.9,"t":"2024-11-04T05:00:00Z","v":11360251,"vw":32.734237},{"c":32.61,"h":32.68,"l":32.4,"n":66059,"o":32.62,"t":"2024-11-05T05:00:00Z","v":10417071,"vw":32.555127},{"c":32.98,"h":33.075,"l":32.44,"n":80590,"o":32.58,"t":"2024-11-06T05:00:00Z","v":14119706,"vw":32.91162},{"c":32.92,"h":33.195,"l":32.9,"n":50377,"o":33,"t":"2024-11-07T05:00:00Z","v":7135373,"vw":33.011563},{"c":32.88,"h":33.08,"l":32.805,"n":42643,"o":32.98,"t":"2024-11-08T05:00:00Z","v":6852924,"vw":32.928923},{"c":33.2,"h":33.22,"l":32.71,"n":51746,"o":32.86,"t":"2024-11-11T05:00:00Z","v":8233265,"vw":33.133335},{"c":33.34,"h":33.51,"l":32.975,"n":54955,"o":33.13,"t":"2024-11-12T05:00:00Z","v":8982026,"vw":33.289425},{"c":33.56,"h":33.71,"l":33.01,"n":63232,"o":33.21,"t":"2024-11-13T05:00:00Z","v":9806891,"vw":33.546488},{"c":33.38,"h":33.68,"l":33.34,"n":56460,"o":33.5,"t":"2024-11-14T05:00:00Z","v":9300065,"vw":33.493308},{"c":31.66,"h":33.32,"l":31.48,"n":106316,"o":33.29,"t":"2024-11-15T05:00:00Z","v":17313796,"vw":31.881526},{"c":31.24,"h":31.9,"l":31.15,"n":96716,"o":31.89,"t":"2024-11-18T05:00:00Z","v":16062611,"vw":31.340801},{"c":31.52,"h":31.56,"l":30.905,"n":67118,"o":31.3,"t":"2024-11-19T05:00:00Z","v":10814385,"vw":31.365229},{"c":32.04,"h":32.06,"l":31.32,"n":60432,"o":31.49,"t":"2024-11-20T05:00:00Z","v":8493336,"vw":31.886252},{"c":32.24,"h":32.3,"l":31.87,"n":49600,"o":32.01,"t":"2024-11-21T05:00:00Z","v":7192659,"vw":32.167949},{"c":32.66,"h":32.745,"l":32.13,"n":65439,"o":32.13,"t":"2024-11-22T05:00:00Z","v":12793923,"vw":32.563133},{"c":32.85,"h":32.92,"l":32.5,"n":72145,"o":32.88,"t":"2024-11-25T05:00:00Z","v":15501528,"vw":32.761856},{"c":32.65,"h":33.04,"l":32.615,"n":56888,"o":32.85,"t":"2024-11-26T05:00:00Z","v":9592917,"vw":32.726549},{"c":32.58,"h":32.8,"l":32.285,"n":56279,"o":32.8,"t":"2024-11-27T05:00:00Z","v":8454624,"vw":32.496318},{"c":32.65,"h":32.75,"l":32.45,"n":27265,"o":32.59,"t":"2024-11-29T05:00:00Z","v":4642583,"vw":32.645062},{"c":32.54,"h":32.86,"l":32.175,"n":54622,"o":32.73,"t":"2024-12-02T05:00:00Z","v":10197689,"vw":32.489937},{"c":32.38,"h":32.56,"l":32.05,"n":47082,"o":32.47,"t":"2024-12-03T05:00:00Z","v":7430574,"vw":32.385922},{"c":32.62,"h":32.9275,"l":32.17,"n":51489,"o":32.35,"t":"2024-12-04T05:00:00Z","v":7851571,"vw":32.622707},{"c":32.98,"h":33,"l":32.455,"n":40079,"o":32.74,"t":"2024-12-05T05:00:00Z","v":7366046,"vw":32.844546},{"c":32.72,"h":33.33,"l":32.69,"n":48848,"o":33.07,"t":"2024-12-06T05:00:00Z","v":9582912,"vw":32.843698},{"c":33.6,"h":33.775,"l":32.78,"n":90615,"o":32.78,"t":"2024-12-09T05:00:00Z","v":14680647,"vw":33.496251},{"c":33.52,"h":33.64,"l":33.015,"n":48690,"o":33.52,"t":"2024-12-10T05:00:00Z","v":7159373,"vw":33.440798},{"c":33.26,"h":33.86,"l":33.11,"n":43999,"o":33.7,"t":"2024-12-11T05:00:00Z","v":7552043,"vw":33.390981},{"c":33.81,"h":33.97,"l":33.62,"n":53310,"o":33.75,"t":"2024-12-12T05:00:00Z","v":8011288,"vw":33.804013},{"c":33.55,"h":33.92,"l":33.37,"n":44912,"o":33.55,"t":"2024-12-13T05:00:00Z","v":5970652,"vw":33.637353},{"c":33.12,"h":33.81,"l":33.1,"n":51446,"o":33.54,"t":"2024-12-16T05:00:00Z","v":11443233,"vw":33.235948},{"c":33.04,"h":33.48,"l":32.972,"n":54962,"o":32.984,"t":"2024-12-17T05:00:00Z","v":13863707,"vw":33.112795},{"c":32.53,"h":33.11,"l":32.485,"n":75620,"o":32.84,"t":"2024-12-18T05:00:00Z","v":17211285,"vw":32.694892},{"c":32.4,"h":32.72,"l":32.115,"n":80227,"o":32.36,"t":"2024-12-19T05:00:00Z","v":17074295,"vw":32.434119},{"c":32.37,"h":32.66,"l":31.93,"n":65625,"o":32.25,"t":"2024-12-20T05:00:00Z","v":25034957,"vw":32.358612},{"c":32.25,"h":32.496,"l":31.87,"n":46183,"o":32.32,"t":"2024-12-23T05:00:00Z","v":6608763,"vw":32.155142},{"c":32.45,"h":32.495,"l":32.045,"n":17869,"o":32.18,"t":"2024-12-24T05:00:00Z","v":2249000,"vw":32.380946},{"c":32.31,"h":32.485,"l":32.275,"n":34070,"o":32.37,"t":"2024-12-26T05:00:00Z","v":4190248,"vw":32.344649},{"c":32.27,"h":32.46,"l":32.02,"n":41302,"o":32.02,"t":"2024-12-27T05:00:00Z","v":6018392,"vw":32.241168},{"c":31.96,"h":32.29,"l":31.71,"n":44623,"o":32.27,"t":"2024-12-30T05:00:00Z","v":9324773,"vw":31.931667},{"c":32.12,"h":32.19,"l":31.85,"n":42367,"o":32.04,"t":"2024-12-31T05:00:00Z","v":5259321,"vw":32.047084},{"c":31.76,"h":32.44,"l":31.73,"n":38161,"o":32.32,"t":"2025-01-02T05:00:00Z","v":5071609,"vw":31.893251},{"c":31.54,"h":31.7199,"l":31.29,"n":38589,"o":31.69,"t":"2025-01-03T05:00:00Z","v":5071106,"vw":31.556268},{"c":31.08,"h":31.73,"l":31.04,"n":55011,"o":31.48,"t":"2025-01-06T05:00:00Z","v":7561234,"vw":31.22488},{"c":30.68,"h":31.24,"l":30.57,"n":53532,"o":31,"t":"2025-01-07T05:00:00Z","v":8271694,"vw":30.787979},{"c":31.12,"h":31.17,"l":30.375,"n":48993,"o":30.72,"t":"2025-01-08T05:00:00Z","v":8401519,"vw":30.922762},{"c":30.38,"h":31.19,"l":30.32,"n":67716,"o":30.87,"t":"2025-01-10T05:00:00Z","v":9825458,"vw":30.486751},{"c":30.78,"h":30.85,"l":30.12,"n":69376,"o":30.38,"t":"2025-01-13T05:00:00Z","v":11769627,"vw":30.577082},{"c":31.14,"h":31.16,"l":30.63,"n":48437,"o":30.7,"t":"2025-01-14T05:00:00Z","v":6417784,"vw":31.022209},{"c":30.97,"h":31.39,"l":30.73,"n":50055,"o":31.39,"t":"2025-01-15T05:00:00Z","v":7140017,"vw":30.944755},{"c":31.28,"h":31.32,"l":30.785,"n":43144,"o":31,"t":"2025-01-16T05:00:00Z","v":7347889,"vw":31.126309},{"c":31.62,"h":31.78,"l":31.42,"n":49744,"o":31.59,"t":"2025-01-17T05:00:00Z","v":6930310,"vw":31.62035},{"c":31.71,"h":31.845,"l":31.53,"n":42351,"o":31.73,"t":"2025-01-21T05:00:00Z","v":7990093,"vw":31.691992},{"c":31.495,"h":31.755,"l":31.465,"n":44900,"o":31.59,"t":"2025-01-22T05:00:00Z","v":8788860,"vw":31.587458},{"c":31.05,"h":31.64,"l":30.825,"n":51616,"o":31.64,"t":"2025-01-23T05:00:00Z","v":7784754,"vw":31.063838},{"c":31.15,"h":31.255,"l":30.87,"n":49547,"o":31.12,"t":"2025-01-24T05:00:00Z","v":9111670,"vw":31.136943},{"c":31.83,"h":31.95,"l":31.33,"n":66902,"o":31.37,"t":"2025-01-27T05:00:00Z","v":8783443,"vw":31.733987},{"c":31.34,"h":31.875,"l":31.21,"n":61871,"o":31.62,"t":"2025-01-28T05:00:00Z","v":9469857,"vw":31.41757},{"c":31.86,"h":32.01,"l":31.426,"n":55124,"o":31.48,"t":"2025-01-29T05:00:00Z","v":7974284,"vw":31.81017},{"c":32.24,"h":32.365,"l":31.86,"n":46632,"o":32.13,"t":"2025-01-30T05:00:00Z","v":5271080,"vw":32.14879},{"c":32.1,"h":32.395,"l":31.91,"n":49303,"o":32,"t":"2025-01-31T05:00:00Z","v":5826566,"vw":32.153457},{"c":32.54,"h":32.81,"l":31.965,"n":82763,"o":32.1,"t":"2025-02-03T05:00:00Z","v":13541216,"vw":32.486726},{"c":31.28,"h":32.27,"l":31.24,"n":58725,"o":32.21,"t":"2025-02-04T05:00:00Z","v":7251014,"vw":31.554425},{"c":31.13,"h":31.635,"l":31.06,"n":54993,"o":31.255,"t":"2025-02-05T05:00:00Z","v":8672766,"vw":31.233183},{"c":31,"h":31.45,"l":30.815,"n":69186,"o":31.45,"t":"2025-02-06T05:00:00Z","v":12561723,"vw":30.974261},{"c":31.04,"h":31.46,"l":30.92,"n":52916,"o":31.46,"t":"2025-02-07T05:00:00Z","v":7738336,"vw":31.032296},{"c":30.9,"h":31.135,"l":30.67,"n":52751,"o":31.12,"t":"2025-02-10T05:00:00Z","v":9882366,"vw":30.91105},{"c":31.56,"h":31.61,"l":30.845,"n":47907,"o":30.95,"t":"2025-02-11T05:00:00Z","v":7699070,"vw":31.398829},{"c":31.67,"h":31.795,"l":31.18,"n":47652,"o":31.19,"t":"2025-02-12T05:00:00Z","v":6951023,"vw":31.630756},{"c":31.87,"h":32.02,"l":31.71,"n":60624,"o":31.77,"t":"2025-02-13T05:00:00Z","v":10085968,"vw":31.859558},{"c":31.65,"h":32.2,"l":31.62,"n":52969,"o":31.885,"t":"2025-02-14T05:00:00Z","v":9638396,"vw":31.780282},{"c":32.45,"h":32.55,"l":31.36,"n":65569,"o":31.45,"t":"2025-02-18T05:00:00Z","v":10351693,"vw":32.322704},{"c":32.78,"h":32.96,"l":32.45,"n":67049,"o":32.53,"t":"2025-02-19T05:00:00Z","v":11250242,"vw":32.732572},{"c":33.14,"h":33.22,"l":32.53,"n":64653,"o":32.68,"t":"2025-02-20T05:00:00Z","v":11560227,"vw":33.06855},{"c":34.04,"h":34.14,"l":33.18,"n":73269,"o":33.32,"t":"2025-02-21T05:00:00Z","v":17595206,"vw":33.73186},{"c":34.12,"h":34.425,"l":33.86,"n":105295,"o":34.03,"t":"2025-02-24T05:00:00Z","v":15295512,"vw":34.169961},{"c":34.94,"h":35.965,"l":34.55,"n":143061,"o":34.92,"t":"2025-02-25T05:00:00Z","v":19808087,"vw":35.233511},{"c":33.74,"h":34.84,"l":33.67,"n":89130,"o":34.74,"t":"2025-02-26T05:00:00Z","v":14341115,"vw":33.903236},{"c":33.61,"h":33.88,"l":32.7,"n":363041,"o":32.8,"t":"2025-02-27T05:00:00Z","v":68945089,"vw":33.325999},{"c":33.52,"h":34.23,"l":33.32,"n":144479,"o":33.86,"t":"2025-02-28T05:00:00Z","v":36652213,"vw":33.534437},{"c":34.13,"h":34.36,"l":33.3,"n":114279,"o":33.31,"t":"2025-03-03T05:00:00Z","v":22251070,"vw":34.057105},{"c":33.6,"h":34.575,"l":33.57,"n":94038,"o":34.47,"t":"2025-03-04T05:00:00Z","v":13982648,"vw":33.891923},{"c":33.3,"h":33.81,"l":33.25,"n":61339,"o":33.32,"t":"2025-03-05T05:00:00Z","v":8710348,"vw":33.404184},{"c":33.53,"h":33.665,"l":33.04,"n":71807,"o":33.23,"t":"2025-03-06T05:00:00Z","v":11209632,"vw":33.438277},{"c":33.34,"h":34.07,"l":33.195,"n":88570,"o":33.47,"t":"2025-03-07T05:00:00Z","v":11650342,"vw":33.510332},{"c":32.54,"h":34.05,"l":32.395,"n":140678,"o":33.59,"t":"2025-03-10T04:00:00Z","v":21290708,"vw":32.948469},{"c":33.24,"h":33.425,"l":32.38,"n":113535,"o":32.64,"t":"2025-03-11T04:00:00Z","v":16308042,"vw":33.024374},{"c":32.81,"h":33.05,"l":32.49,"n":83991,"o":32.81,"t":"2025-03-12T04:00:00Z","v":10319610,"vw":32.819019},{"c":33.11,"h":33.13,"l":32.36,"n":72079,"o":32.83,"t":"2025-03-13T04:00:00Z","v":12558694,"vw":32.914769},{"c":33.59,"h":33.69,"l":32.92,"n":75998,"o":32.99,"t":"2025-03-14T04:00:00Z","v":12290941,"vw":33.523642},{"c":33.84,"h":33.985,"l":33.52,"n":63838,"o":33.53,"t":"2025-03-17T04:00:00Z","v":9406681,"vw":33.791269},{"c":33.59,"h":33.885,"l":33.53,"n":54356,"o":33.84,"t":"2025-03-18T04:00:00Z","v":10849634,"vw":33.679064},{"c":33.47,"h":33.68,"l":33.135,"n":58340,"o":33.48,"t":"2025-03-19T04:00:00Z","v":12172601,"vw":33.431254},{"c":33.43,"h":33.65,"l":33.25,"n":56922,"o":33.5,"t":"2025-03-20T04:00:00Z","v":13866619,"vw":33.419315},{"c":33.55,"h":33.68,"l":33.065,"n":63538,"o":33.47,"t":"2025-03-21T04:00:00Z","v":18009362,"vw":33.513472},{"c":33.85,"h":33.96,"l":33.36,"n":79495,"o":33.55,"t":"2025-03-24T04:00:00Z","v":16186633,"vw":33.827333},{"c":33.83,"h":33.905,"l":33.545,"n":62568,"o":33.8,"t":"2025-03-25T04:00:00Z","v":13176298,"vw":33.759332},{"c":34.06,"h":34.24,"l":33.82,"n":80483,"o":33.9,"t":"2025-03-26T04:00:00Z","v":14913553,"vw":34.037524},{"c":34.26,"h":34.38,"l":34.11,"n":67064,"o":34.185,"t":"2025-03-27T04:00:00Z","v":13064533,"vw":34.248079},{"c":33.74,"h":34.27,"l":33.445,"n":84798,"o":34.09,"t":"2025-03-28T04:00:00Z","v":17025452,"vw":33.904999},{"c":34.22,"h":34.37,"l":33.83,"n":92356,"o":33.96,"t":"2025-03-31T04:00:00Z","v":14302387,"vw":34.166102},{"c":34.97,"h":35.165,"l":34.38,"n":88268,"o":35,"t":"2025-04-01T04:00:00Z","v":13994993,"vw":34.842873},{"c":35.14,"h":35.21,"l":34.58,"n":95801,"o":35.045,"t":"2025-04-02T04:00:00Z","v":14860679,"vw":34.974904},{"c":35.63,"h":35.79,"l":34.965,"n":151968,"o":35.365,"t":"2025-04-03T04:00:00Z","v":22674698,"vw":35.503158},{"c":33.81,"h":36.12,"l":33.78,"n":136176,"o":35.94,"t":"2025-04-04T04:00:00Z","v":16132152,"vw":34.428834},{"c":33.6,"h":34.1,"l":32.71,"n":137706,"o":33.22,"t":"2025-04-07T04:00:00Z","v":17222523,"vw":33.525919},{"c":33.57,"h":34.32,"l":33.245,"n":122514,"o":33.81,"t":"2025-04-08T04:00:00Z","v":18192619,"vw":33.725784},{"c":34.69,"h":34.89,"l":33.095,"n":145302,"o":33.67,"t":"2025-04-09T04:00:00Z","v":20179085,"vw":34.163087},{"c":34.75,"h":35.28,"l":34.23,"n":120535,"o":34.72,"t":"2025-04-10T04:00:00Z","v":14405523,"vw":34.791624},{"c":35.16,"h":35.415,"l":34.49,"n":85181,"o":35,"t":"2025-04-11T04:00:00Z","v":11237258,"vw":35.122797},{"c":35.71,"h":35.8358,"l":35.095,"n":88949,"o":35.25,"t":"2025-04-14T04:00:00Z","v":11472498,"vw":35.572803},{"c":35.39,"h":35.895,"l":35.345,"n":55769,"o":35.815,"t":"2025-04-15T04:00:00Z","v":7414123,"vw":35.526205},{"c":35.11,"h":35.71,"l":35.005,"n":69174,"o":35.6,"t":"2025-04-16T04:00:00Z","v":9609433,"vw":35.257861},{"c":35.4,"h":35.775,"l":35.07,"n":75777,"o":35.23,"t":"2025-04-17T04:00:00Z","v":13957338,"vw":35.507884},{"c":35.31,"h":35.615,"l":34.98,"n":64530,"o":35.49,"t":"2025-04-21T04:00:00Z","v":9336061,"vw":35.267321},{"c":35.48,"h":35.73,"l":35.085,"n":91050,"o":35.53,"t":"2025-04-22T04:00:00Z","v":13452065,"vw":35.433689},{"c":35.19,"h":35.54,"l":34.72,"n":142873,"o":35.38,"t":"2025-04-23T04:00:00Z","v":20242012,"vw":35.097499},{"c":34.46,"h":35.4,"l":33.91,"n":114994,"o":34.22,"t":"2025-04-24T04:00:00Z","v":15724252,"vw":34.686087},{"c":34.4,"h":34.76,"l":34.165,"n":71269,"o":34.76,"t":"2025-04-25T04:00:00Z","v":9610838,"vw":34.377988},{"c":34.04,"h":34.61,"l":33.935,"n":66112,"o":34.5,"t":"2025-04-28T04:00:00Z","v":12503621,"vw":34.119072},{"c":34.23,"h":34.37,"l":33.56,"n":60210,"o":34.07,"t":"2025-04-29T04:00:00Z","v":11577190,"vw":34.179043},{"c":34.59,"h":34.74,"l":33.915,"n":70887,"o":34.495,"t":"2025-04-30T04:00:00Z","v":11709040,"vw":34.482617},{"c":34.04,"h":34.39,"l":33.99,"n":63320,"o":34.29,"t":"2025-05-01T04:00:00Z","v":9528756,"vw":34.125843},{"c":34.41,"h":34.64,"l":34.02,"n":199799,"o":34.05,"t":"2025-05-02T04:00:00Z","v":38558952,"vw":34.433607},{"c":34.45,"h":34.705,"l":34.27,"n":105657,"o":34.59,"t":"2025-05-05T04:00:00Z","v":48691468,"vw":34.482359},{"c":34.12,"h":34.4,"l":33.975,"n":74826,"o":34.34,"t":"2025-05-06T04:00:00Z","v":15289031,"vw":34.114867},{"c":34.04,"h":34.42,"l":33.82,"n":67074,"o":34.42,"t":"2025-05-07T04:00:00Z","v":11804366,"vw":34.047037},{"c":34.14,"h":34.31,"l":34,"n":56510,"o":34.12,"t":"2025-05-08T04:00:00Z","v":8249032,"vw":34.146912},{"c":33.54,"h":34.12,"l":33.51,"n":60915,"o":34.05,"t":"2025-05-09T04:00:00Z","v":10315669,"vw":33.703194},{"c":33.51,"h":33.8699,"l":33.15,"n":69076,"o":33.7,"t":"2025-05-12T04:00:00Z","v":12199955,"vw":33.386139},{"c":33.08,"h":33.76,"l":33.06,"n":68071,"o":33.53,"t":"2025-05-13T04:00:00Z","v":11835493,"vw":33.326677},{"c":32.72,"h":33.01,"l":32.425,"n":72018,"o":33,"t":"2025-05-14T04:00:00Z","v":10418721,"vw":32.69754},{"c":33.54,"h":33.57,"l":32.85,"n":52703,"o":32.89,"t":"2025-05-15T04:00:00Z","v":8322048,"vw":33.353968},{"c":33.82,"h":33.83,"l":33.45,"n":51614,"o":33.54,"t":"2025-05-16T04:00:00Z","v":8741849,"vw":33.715438},{"c":33.83,"h":33.94,"l":33.74,"n":53634,"o":33.81,"t":"2025-05-19T04:00:00Z","v":8217101,"vw":33.825237},{"c":33.87,"h":33.94,"l":33.76,"n":47633,"o":33.81,"t":"2025-05-20T04:00:00Z","v":7344823,"vw":33.866618},{"c":33.59,"h":33.96,"l":33.43,"n":53038,"o":33.94,"t":"2025-05-21T04:00:00Z","v":8959946,"vw":33.638031},{"c":33.01,"h":33.71,"l":32.97,"n":61563,"o":33.53,"t":"2025-05-22T04:00:00Z","v":8868703,"vw":33.132559},{"c":32.92,"h":33.06,"l":32.67,"n":70978,"o":32.95,"t":"2025-05-23T04:00:00Z","v":8765497,"vw":32.904205},{"c":32.87,"h":33.15,"l":32.75,"n":74262,"o":33.11,"t":"2025-05-27T04:00:00Z","v":11803632,"vw":32.863593},{"c":32.73,"h":33.05,"l":32.63,"n":52448,"o":32.88,"t":"2025-05-28T04:00:00Z","v":7292134,"vw":32.770371},{"c":33.45,"h":33.5,"l":32.66,"n":72979,"o":32.8,"t":"2025-05-29T04:00:00Z","v":12300972,"vw":33.280537},{"c":33.67,"h":33.82,"l":33.33,"n":72643,"o":33.55,"t":"2025-05-30T04:00:00Z","v":18639227,"vw":33.628142},{"c":33.25,"h":33.54,"l":32.74,"n":68142,"o":33.44,"t":"2025-06-02T04:00:00Z","v":12124231,"vw":33.078453},{"c":32.82,"h":33.15,"l":32.69,"n":62716,"o":33.05,"t":"2025-06-03T04:00:00Z","v":14761773,"vw":32.898773},{"c":32.8,"h":33.22,"l":32.71,"n":57294,"o":32.82,"t":"2025-06-04T04:00:00Z","v":11215955,"vw":32.928173},{"c":32.56,"h":32.88,"l":32.485,"n":56802,"o":32.74,"t":"2025-06-05T04:00:00Z","v":10097581,"vw":32.66605},{"c":32.77,"h":32.85,"l":32.56,"n":46709,"o":32.68,"t":"2025-06-06T04:00:00Z","v":8121297,"vw":32.716531},{"c":32.97,"h":33.02,"l":32.64,"n":55300,"o":32.72,"t":"2025-06-09T04:00:00Z","v":8992948,"vw":32.91864},{"c":32.95,"h":33.3,"l":32.77,"n":52750,"o":32.97,"t":"2025-06-10T04:00:00Z","v":8909513,"vw":32.924821},{"c":32.86,"h":32.92,"l":32.485,"n":52881,"o":32.88,"t":"2025-06-11T04:00:00Z","v":11661953,"vw":32.727133},{"c":33.14,"h":33.15,"l":32.675,"n":49007,"o":32.86,"t":"2025-06-12T04:00:00Z","v":8522661,"vw":32.954232},{"c":33.02,"h":33.39,"l":32.95,"n":58827,"o":33.01,"t":"2025-06-13T04:00:00Z","v":8612736,"vw":33.143449},{"c":33.1,"h":33.455,"l":32.835,"n":58172,"o":33.11,"t":"2025-06-16T04:00:00Z","v":8379517,"vw":33.071331},{"c":32.87,"h":33.18,"l":32.75,"n":56222,"o":33.02,"t":"2025-06-17T04:00:00Z","v":9893689,"vw":32.932264},{"c":33.21,"h":33.28,"l":32.8,"n":55221,"o":32.89,"t":"2025-06-18T04:00:00Z","v":8033167,"vw":33.133845},{"c":33.58,"h":33.9,"l":33.22,"n":63364,"o":33.48,"t":"2025-06-20T04:00:00Z","v":17753854,"vw":33.5922},{"c":33.26,"h":33.68,"l":32.9,"n":58450,"o":33.68,"t":"2025-06-23T04:00:00Z","v":9095064,"vw":33.214468},{"c":33.55,"h":33.62,"l":33.17,"n":62292,"o":33.211,"t":"2025-06-24T04:00:00Z","v":9916334,"vw":33.48301},{"c":32.98,"h":33.57,"l":32.895,"n":52034,"o":33.525,"t":"2025-06-25T04:00:00Z","v":9680418,"vw":33.037882},{"c":33.04,"h":33.2,"l":32.975,"n":58462,"o":33.08,"t":"2025-06-26T04:00:00Z","v":9079754,"vw":33.056649},{"c":32.85,"h":33.035,"l":32.6,"n":60021,"o":32.84,"t":"2025-06-27T04:00:00Z","v":10275977,"vw":32.789876},{"c":33.06,"h":33.16,"l":32.81,"n":68201,"o":32.86,"t":"2025-06-30T04:00:00Z","v":11541617,"vw":33.024627},{"c":33.57,"h":34.06,"l":32.98,"n":79667,"o":33.09,"t":"2025-07-01T04:00:00Z","v":12070007,"vw":33.638214},{"c":33.84,"h":33.93,"l":33.47,"n":52536,"o":33.63,"t":"2025-07-02T04:00:00Z","v":8502055,"vw":33.773812},{"c":33.79,"h":33.92,"l":33.68,"n":34847,"o":33.765,"t":"2025-07-03T04:00:00Z","v":5376465,"vw":33.792424},{"c":33.78,"h":33.97,"l":33.575,"n":63517,"o":33.79,"t":"2025-07-07T04:00:00Z","v":12705975,"vw":33.828471},{"c":34.03,"h":34.135,"l":33.53,"n":69394,"o":33.72,"t":"2025-07-08T04:00:00Z","v":10801206,"vw":33.979952},{"c":33.65,"h":34.075,"l":33.185,"n":70773,"o":34.07,"t":"2025-07-09T04:00:00Z","v":13571851,"vw":33.528613},{"c":33.65,"h":33.7388,"l":33.025,"n":82729,"o":33.54,"t":"2025-07-10T04:00:00Z","v":13439769,"vw":33.509986},{"c":33.49,"h":33.65,"l":33.2685,"n":54523,"o":33.5,"t":"2025-07-11T04:00:00Z","v":7878132,"vw":33.438597},{"c":33.26,"h":33.48,"l":33.05,"n":59183,"o":33.48,"t":"2025-07-14T04:00:00Z","v":8447325,"vw":33.215209},{"c":32.74,"h":33.31,"l":32.71,"n":59946,"o":33.28,"t":"2025-07-15T04:00:00Z","v":10901074,"vw":32.884358},{"c":33.21,"h":33.255,"l":32.7,"n":55616,"o":32.76,"t":"2025-07-16T04:00:00Z","v":8828878,"vw":33.048181},{"c":33.89,"h":33.92,"l":33.12,"n":62881,"o":33.22,"t":"2025-07-17T04:00:00Z","v":7942689,"vw":33.71321},{"c":33.54,"h":34.1,"l":33.515,"n":55445,"o":33.95,"t":"2025-07-18T04:00:00Z","v":7623898,"vw":33.742857},{"c":33.32,"h":33.675,"l":33.215,"n":68403,"o":33.625,"t":"2025-07-21T04:00:00Z","v":10604783,"vw":33.353642},{"c":33.78,"h":33.9,"l":33.22,"n":76830,"o":33.34,"t":"2025-07-22T04:00:00Z","v":9814680,"vw":33.671301},{"c":33.5,"h":33.84,"l":33.375,"n":82112,"o":33.75,"t":"2025-07-23T04:00:00Z","v":13512025,"vw":33.538648},{"c":33.57,"h":34.19,"l":33,"n":99179,"o":34.02,"t":"2025-07-24T04:00:00Z","v":17779765,"vw":33.487688},{"c":33.27,"h":33.49,"l":33.08,"n":71374,"o":33.45,"t":"2025-07-25T04:00:00Z","v":9825506,"vw":33.228973},{"c":32.97,"h":33.52,"l":32.915,"n":67664,"o":33.1,"t":"2025-07-28T04:00:00Z","v":10470712,"vw":33.064963},{"c":33.85,"h":33.965,"l":32.895,"n":74731,"o":33.055,"t":"2025-07-29T04:00:00Z","v":10893365,"vw":33.705057},{"c":33.82,"h":34.43,"l":33.72,"n":77587,"o":33.89,"t":"2025-07-30T04:00:00Z","v":11221700,"vw":34.002541},{"c":32.65,"h":33.6099,"l":32.55,"n":74202,"o":33.48,"t":"2025-07-31T04:00:00Z","v":11679943,"vw":32.990754},{"c":33.32,"h":33.48,"l":32.79,"n":80263,"o":32.88,"t":"2025-08-01T04:00:00Z","v":11688104,"vw":33.233586},{"c":33.28,"h":33.445,"l":32.92,"n":59274,"o":33.25,"t":"2025-08-04T04:00:00Z","v":9301662,"vw":33.210608},{"c":33.32,"h":33.805,"l":33.28,"n":53417,"o":33.29,"t":"2025-08-05T04:00:00Z","v":9631656,"vw":33.417444},{"c":33.41,"h":33.635,"l":33.08,"n":55728,"o":33.375,"t":"2025-08-06T04:00:00Z","v":8084709,"vw":33.45315},{"c":33.9,"h":34.02,"l":33.435,"n":57087,"o":33.58,"t":"2025-08-07T04:00:00Z","v":6568189,"vw":33.81806},{"c":34.42,"h":34.44,"l":33.9,"n":55879,"o":33.9,"t":"2025-08-08T04:00:00Z","v":6662971,"vw":34.335623},{"c":34.62,"h":34.85,"l":34.325,"n":61055,"o":34.45,"t":"2025-08-11T04:00:00Z","v":9194246,"vw":34.623815},{"c":34.81,"h":34.84,"l":34.5237,"n":55424,"o":34.68,"t":"2025-08-12T04:00:00Z","v":7706294,"vw":34.730953},{"c":34.82,"h":34.99,"l":34.59,"n":51730,"o":34.82,"t":"2025-08-13T04:00:00Z","v":7758898,"vw":34.840653},{"c":34.63,"h":34.8,"l":34.52,"n":40648,"o":34.76,"t":"2025-08-14T04:00:00Z","v":5871934,"vw":34.668709},{"c":34.78,"h":34.82,"l":34.495,"n":52168,"o":34.73,"t":"2025-08-15T04:00:00Z","v":6248272,"vw":34.73366},{"c":34.65,"h":35,"l":34.6101,"n":41419,"o":34.78,"t":"2025-08-18T04:00:00Z","v":6266213,"vw":34.71989},{"c":35.18,"h":35.2,"l":34.67,"n":44180,"o":34.77,"t":"2025-08-19T04:00:00Z","v":5824500,"vw":35.087591},{"c":35.18,"h":35.935,"l":35.145,"n":68591,"o":35.35,"t":"2025-08-20T04:00:00Z","v":9400770,"vw":35.3391},{"c":35.2,"h":35.39,"l":34.97,"n":42206,"o":34.985,"t":"2025-08-21T04:00:00Z","v":6090682,"vw":35.180532},{"c":35.135,"h":35.59,"l":35.06,"n":56804,"o":35.37,"t":"2025-08-22T04:00:00Z","v":5121717,"vw":35.234407},{"c":31.1,"h":32.66,"l":31,"n":210554,"o":32.45,"t":"2025-08-25T04:00:00Z","v":42830100,"vw":31.714633},{"c":28.95,"h":30.995,"l":28.93,"n":251083,"o":30.995,"t":"2025-08-26T04:00:00Z","v":63338135,"vw":29.568021},{"c":29.72,"h":29.78,"l":28.7,"n":190454,"o":29,"t":"2025-08-27T04:00:00Z","v":41485206,"vw":29.421198},{"c":29.29,"h":29.82,"l":29.215,"n":104169,"o":29.78,"t":"2025-08-28T04:00:00Z","v":21962899,"vw":29.463974},{"c":29.09,"h":29.74,"l":29.055,"n":109391,"o":29.3,"t":"2025-08-29T04:00:00Z","v":22183051,"vw":29.310961},{"c":28.91,"h":29.16,"l":28.6,"n":131274,"o":29.08,"t":"2025-09-02T04:00:00Z","v":29183799,"vw":28.829398},{"c":29.09,"h":29.21,"l":28.585,"n":169860,"o":28.73,"t":"2025-09-03T04:00:00Z","v":37011415,"vw":28.863998},{"c":29.25,"h":29.39,"l":28.7,"n":123215,"o":29.2,"t":"2025-09-04T04:00:00Z","v":34412581,"vw":29.064928},{"c":28.65,"h":29.365,"l":28.61,"n":104893,"o":29.25,"t":"2025-09-05T04:00:00Z","v":21039140,"vw":28.825226},{"c":27.63,"h":28.63,"l":27.235,"n":177688,"o":28.59,"t":"2025-09-08T04:00:00Z","v":34840230,"vw":27.576801},{"c":27.61,"h":27.855,"l":27.46,"n":98654,"o":27.64,"t":"2025-09-09T04:00:00Z","v":19003576,"vw":27.651082},{"c":27.44,"h":27.4799,"l":27.101,"n":82476,"o":27.46,"t":"2025-09-10T04:00:00Z","v":19227902,"vw":27.341887},{"c":27.59,"h":27.79,"l":27.33,"n":80653,"o":27.4,"t":"2025-09-11T04:00:00Z","v":15491221,"vw":27.614903},{"c":27.23,"h":27.5899,"l":27.015,"n":77986,"o":27.56,"t":"2025-09-12T04:00:00Z","v":15138142,"vw":27.199922},{"c":26.75,"h":27.4,"l":26.69,"n":117788,"o":27.34,"t":"2025-09-15T04:00:00Z","v":32401614,"vw":26.880485},{"c":26.96,"h":27.0854,"l":26.58,"n":78052,"o":26.74,"t":"2025-09-16T04:00:00Z","v":20150027,"vw":26.937078},{"c":27.26,"h":27.465,"l":26.96,"n":86771,"o":27.02,"t":"2025-09-17T04:00:00Z","v":23760562,"vw":27.247733},{"c":27.2,"h":27.45,"l":27.08,"n":71769,"o":27.135,"t":"2025-09-18T04:00:00Z","v":12364661,"vw":27.277399},{"c":27.11,"h":27.31,"l":27.05,"n":67027,"o":27.3,"t":"2025-09-19T04:00:00Z","v":26591161,"vw":27.16496},{"c":25.95,"h":26.79,"l":25.92,"n":107953,"o":26.75,"t":"2025-09-22T04:00:00Z","v":23838590,"vw":26.161781},{"c":26.5,"h":26.62,"l":26.04,"n":104447,"o":26.1,"t":"2025-09-23T04:00:00Z","v":19629369,"vw":26.381775},{"c":26.25,"h":26.55,"l":26.13,"n":96552,"o":26.2,"t":"2025-09-24T04:00:00Z","v":17915603,"vw":26.28393},{"c":25.75,"h":26.48,"l":25.6701,"n":93438,"o":26.39,"t":"2025-09-25T04:00:00Z","v":20503134,"vw":25.843228},{"c":25.5,"h":25.72,"l":25.4,"n":86881,"o":25.64,"t":"2025-09-26T04:00:00Z","v":20317593,"vw":25.532316},{"c":25.67,"h":25.7,"l":25.345,"n":93259,"o":25.6,"t":"2025-09-29T04:00:00Z","v":17747280,"vw":25.562791},{"c":25.51,"h":25.725,"l":25.415,"n":81598,"o":25.65,"t":"2025-09-30T04:00:00Z","v":17966896,"vw":25.530117},{"c":25.6,"h":25.865,"l":25.56,"n":76539,"o":25.59,"t":"2025-10-01T04:00:00Z","v":15747484,"vw":25.682329},{"c":25.74,"h":25.755,"l":25.27,"n":75461,"o":25.56,"t":"2025-10-02T04:00:00Z","v":12965441,"vw":25.591924},{"c":25.84,"h":25.985,"l":25.67,"n":63334,"o":25.7,"t":"2025-10-03T04:00:00Z","v":10325854,"vw":25.859851},{"c":25.3,"h":25.825,"l":25.19,"n":77321,"o":25.8,"t":"2025-10-06T04:00:00Z","v":23707282,"vw":25.382963},{"c":25.33,"h":25.5,"l":25.03,"n":78555,"o":25.275,"t":"2025-10-07T04:00:00Z","v":15276686,"vw":25.297956},{"c":25.58,"h":25.595,"l":25.11,"n":65905,"o":25.29,"t":"2025-10-08T04:00:00Z","v":13028662,"vw":25.477539},{"c":25.85,"h":26.01,"l":25.48,"n":68908,"o":25.67,"t":"2025-10-09T04:00:00Z","v":19416177,"vw":25.819103},{"c":25.82,"h":26.03,"l":25.71,"n":79658,"o":25.92,"t":"2025-10-10T04:00:00Z","v":11763190,"vw":25.823194},{"c":26.42,"h":27.29,"l":25.525,"n":170254,"o":25.765,"t":"2025-10-13T04:00:00Z","v":32613304,"vw":26.482701},{"c":26.69,"h":26.74,"l":26.095,"n":97106,"o":26.3,"t":"2025-10-14T04:00:00Z","v":17088397,"vw":26.444189},{"c":26.93,"h":26.98,"l":26.52,"n":75666,"o":26.63,"t":"2025-10-15T04:00:00Z","v":12270140,"vw":26.812806},{"c":27.72,"h":27.78,"l":27.03,"n":139393,"o":27.06,"t":"2025-10-16T04:00:00Z","v":28932471,"vw":27.570501},{"c":28.03,"h":28.125,"l":27.5,"n":121034,"o":27.75,"t":"2025-10-17T04:00:00Z","v":23230597,"vw":27.962783},{"c":27.75,"h":28.165,"l":27.73,"n":64254,"o":27.99,"t":"2025-10-20T04:00:00Z","v":11046562,"vw":27.833032},{"c":27.67,"h":27.98,"l":27.64,"n":64297,"o":27.84,"t":"2025-10-21T04:00:00Z","v":10676918,"vw":27.736296},{"c":27.39,"h":28.1,"l":27.365,"n":86181,"o":27.73,"t":"2025-10-22T04:00:00Z","v":15826705,"vw":27.663142},{"c":27.55,"h":27.665,"l":27.38,"n":61214,"o":27.51,"t":"2025-10-23T04:00:00Z","v":12122072,"vw":27.524403},{"c":27.16,"h":27.73,"l":27.155,"n":64166,"o":27.61,"t":"2025-10-24T04:00:00Z","v":10213540,"vw":27.310262},{"c":29.23,"h":30.005,"l":28.38,"n":248420,"o":29.75,"t":"2025-10-27T04:00:00Z","v":53680816,"vw":29.060611},{"c":28.85,"h":29.1,"l":28.36,"n":137515,"o":29.02,"t":"2025-10-28T04:00:00Z","v":26860680,"vw":28.749646},{"c":27.15,"h":28.66,"l":27.09,"n":140037,"o":28.525,"t":"2025-10-29T04:00:00Z","v":29968900,"vw":27.497212},{"c":27.68,"h":27.89,"l":27.24,"n":118168,"o":27.32,"t":"2025-10-30T04:00:00Z","v":21264101,"vw":27.652194},{"c":27.16,"h":27.5,"l":26.8339,"n":112704,"o":27.5,"t":"2025-10-31T04:00:00Z","v":22058389,"vw":27.08139},{"c":26.64,"h":27.1,"l":26.54,"n":100496,"o":27.1,"t":"2025-11-03T05:00:00Z","v":19617028,"vw":26.712536},{"c":26.46,"h":26.9035,"l":26.4,"n":84188,"o":26.86,"t":"2025-11-04T05:00:00Z","v":16092073,"vw":26.535196},{"c":26.72,"h":26.81,"l":26.33,"n":71307,"o":26.45,"t":"2025-11-05T05:00:00Z","v":12807283,"vw":26.643278},{"c":26.36,"h":26.62,"l":26.215,"n":71920,"o":26.54,"t":"2025-11-06T05:00:00Z","v":12916765,"vw":26.409151},{"c":25.96,"h":26.67,"l":25.875,"n":85709,"o":26.6,"t":"2025-11-07T05:00:00Z","v":19727507,"vw":26.156563},{"c":26.12,"h":26.195,"l":25.85,"n":94187,"o":26,"t":"2025-11-10T05:00:00Z","v":22572280,"vw":26.078782},{"c":26.73,"h":26.93,"l":26.18,"n":74082,"o":26.18,"t":"2025-11-11T05:00:00Z","v":17000849,"vw":26.712878},{"c":26.9,"h":27.297,"l":26.78,"n":74931,"o":26.88,"t":"2025-11-12T05:00:00Z","v":11843661,"vw":27.041054},{"c":27,"h":27.16,"l":26.785,"n":77397,"o":26.88,"t":"2025-11-13T05:00:00Z","v":25615012,"vw":27.028294},{"c":27.13,"h":27.33,"l":26.825,"n":80308,"o":27.11,"t":"2025-11-14T05:00:00Z","v":18295463,"vw":27.078446},{"c":26.96,"h":27.41,"l":26.885,"n":69776,"o":27.21,"t":"2025-11-17T05:00:00Z","v":23188271,"vw":27.082679},{"c":27.42,"h":27.48,"l":26.8725,"n":69261,"o":27.02,"t":"2025-11-18T05:00:00Z","v":12137010,"vw":27.262842},{"c":26.89,"h":27.36,"l":26.7325,"n":58731,"o":27.29,"t":"2025-11-19T05:00:00Z","v":8917809,"vw":26.957628},{"c":27.21,"h":27.31,"l":26.84,"n":80557,"o":26.86,"t":"2025-11-20T05:00:00Z","v":14598027,"vw":27.189747},{"c":27.74,"h":27.93,"l":27.3,"n":71027,"o":27.31,"t":"2025-11-21T05:00:00Z","v":15256181,"vw":27.753529},{"c":27.36,"h":27.68,"l":27.15,"n":63060,"o":27.63,"t":"2025-11-24T05:00:00Z","v":19631748,"vw":27.392221},{"c":27.05,"h":27.43,"l":26.77,"n":98457,"o":27.395,"t":"2025-11-25T05:00:00Z","v":19179675,"vw":26.990448},{"c":27.68,"h":27.69,"l":26.9547,"n":59835,"o":27.025,"t":"2025-11-26T05:00:00Z","v":11864174,"vw":27.571149},{"c":27.9,"h":27.96,"l":27.63,"n":40163,"o":27.68,"t":"2025-11-28T05:00:00Z","v":6348288,"vw":27.878291},{"c":28.17,"h":28.2,"l":27.77,"n":61889,"o":27.84,"t":"2025-12-01T05:00:00Z","v":12673415,"vw":28.099043},{"c":28.13,"h":28.21,"l":27.79,"n":59228,"o":28.11,"t":"2025-12-02T05:00:00Z","v":11618387,"vw":28.045127},{"c":28.33,"h":28.435,"l":27.99,"n":72760,"o":28.15,"t":"2025-12-03T05:00:00Z","v":16777877,"vw":28.287369},{"c":28.58,"h":28.61,"l":28.2,"n":79768,"o":28.24,"t":"2025-12-04T05:00:00Z","v":15526619,"vw":28.462963},{"c":28.69,"h":28.755,"l":28.26,"n":69108,"o":28.57,"t":"2025-12-05T05:00:00Z","v":15669739,"vw":28.632613},{"c":29,"h":29.115,"l":28.555,"n":77411,"o":28.56,"t":"2025-12-08T05:00:00Z","v":15805835,"vw":28.968522},{"c":29.06,"h":29.9,"l":28.77,"n":85066,"o":29.06,"t":"2025-12-09T05:00:00Z","v":21258750,"vw":29.040823},{"c":29.53,"h":29.605,"l":29.07,"n":83416,"o":29.07,"t":"2025-12-10T05:00:00Z","v":18699577,"vw":29.433781},{"c":29.47,"h":29.71,"l":29.39,"n":82251,"o":29.56,"t":"2025-12-11T05:00:00Z","v":14532687,"vw":29.530581},{"c":29.51,"h":29.665,"l":29.2111,"n":74755,"o":29.57,"t":"2025-12-12T05:00:00Z","v":16504957,"vw":29.482408},{"c":29.23,"h":29.48,"l":28.755,"n":109150,"o":29.355,"t":"2025-12-15T05:00:00Z","v":23521261,"vw":29.075437},{"c":28.59,"h":29.47,"l":28.43,"n":86897,"o":29.34,"t":"2025-12-16T05:00:00Z","v":19314231,"vw":28.696197},{"c":28.05,"h":28.73,"l":28.015,"n":97595,"o":28.5,"t":"2025-12-17T05:00:00Z","v":15742441,"vw":28.197623},{"c":28.1,"h":28.4,"l":27.9585,"n":80224,"o":28.02,"t":"2025-12-18T05:00:00Z","v":16502206,"vw":28.173051},{"c":27.89,"h":28.13,"l":27.82,"n":76318,"o":28.1,"t":"2025-12-19T05:00:00Z","v":27700335,"vw":27.957066},{"c":28.24,"h":28.375,"l":27.74,"n":66332,"o":27.86,"t":"2025-12-22T05:00:00Z","v":10752780,"vw":28.185859},{"c":27.9,"h":28.24,"l":27.86,"n":41905,"o":28.24,"t":"2025-12-23T05:00:00Z","v":9156609,"vw":27.967372},{"c":28,"h":28.05,"l":27.84,"n":26227,"o":27.87,"t":"2025-12-24T05:00:00Z","v":4319805,"vw":27.953794},{"c":28.1,"h":28.11,"l":27.9,"n":33768,"o":27.97,"t":"2025-12-26T05:00:00Z","v":5889677,"vw":28.023746},{"c":28.16,"h":28.4,"l":28.05,"n":49548,"o":28.12,"t":"2025-12-29T05:00:00Z","v":6962746,"vw":28.214095},{"c":28.15,"h":28.25,"l":28.08,"n":34171,"o":28.11,"t":"2025-12-30T05:00:00Z","v":5929331,"vw":28.161495},{"c":28.01,"h":28.245,"l":28,"n":37789,"o":28.1,"t":"2025-12-31T05:00:00Z","v":5834947,"vw":28.068672},{"c":27.73,"h":27.965,"l":27.69,"n":53584,"o":27.82,"t":"2026-01-02T05:00:00Z","v":9152774,"vw":27.814849},{"c":27.32,"h":27.7,"l":27.05,"n":64136,"o":27.64,"t":"2026-01-05T05:00:00Z","v":12988541,"vw":27.313629},{"c":27.34,"h":27.48,"l":26.97,"n":61045,"o":27.23,"t":"2026-01-06T05:00:00Z","v":9694942,"vw":27.24758},{"c":27.25,"h":27.49,"l":27.085,"n":50796,"o":27.36,"t":"2026-01-07T05:00:00Z","v":9319788,"vw":27.234221},{"c":27.61,"h":27.86,"l":27.135,"n":48206,"o":27.17,"t":"2026-01-08T05:00:00Z","v":7437117,"vw":27.653223},{"c":27.79,"h":28.01,"l":27.47,"n":45146,"o":27.52,"t":"2026-01-09T05:00:00Z","v":6849442,"vw":27.794234},{"c":27.7,"h":27.975,"l":27.54,"n":56062,"o":27.68,"t":"2026-01-12T05:00:00Z","v":10714663,"vw":27.703718},{"c":27.72,"h":27.97,"l":27.48,"n":50892,"o":27.66,"t":"2026-01-13T05:00:00Z","v":8231506,"vw":27.725642},{"c":28.12,"h":28.355,"l":27.68,"n":52201,"o":27.75,"t":"2026-01-14T05:00:00Z","v":11545843,"vw":28.117526},{"c":27.9,"h":28.22,"l":27.865,"n":50133,"o":28.1,"t":"2026-01-15T05:00:00Z","v":9984464,"vw":28.020954},{"c":27.41,"h":27.93,"l":27.315,"n":68981,"o":27.915,"t":"2026-01-16T05:00:00Z","v":17315113,"vw":27.459791},{"c":27.95,"h":28.12,"l":27.08,"n":98857,"o":27.26,"t":"2026-01-20T05:00:00Z","v":16865718,"vw":27.831876},{"c":27.7,"h":28.08,"l":27.39,"n":62512,"o":27.875,"t":"2026-01-21T05:00:00Z","v":10055727,"vw":27.61789},{"c":27.55,"h":27.72,"l":27.325,"n":66303,"o":27.667,"t":"2026-01-22T05:00:00Z","v":12133725,"vw":27.497146},{"c":27.76,"h":27.85,"l":27.46,"n":49827,"o":27.57,"t":"2026-01-23T05:00:00Z","v":9761463,"vw":27.723164},{"c":27.7,"h":27.775,"l":27.48,"n":49083,"o":27.74,"t":"2026-01-26T05:00:00Z","v":7923478,"vw":27.652901},{"c":27.59,"h":27.64,"l":27.21,"n":58227,"o":27.59,"t":"2026-01-27T05:00:00Z","v":9154781,"vw":27.490837},{"c":26.71,"h":27.755,"l":26.4,"n":77987,"o":27.54,"t":"2026-01-28T05:00:00Z","v":12373147,"vw":26.922401},{"c":26.82,"h":27.02,"l":26.635,"n":74906,"o":26.768,"t":"2026-01-29T05:00:00Z","v":12411720,"vw":26.816834},{"c":27.44,"h":27.53,"l":26.77,"n":64772,"o":26.82,"t":"2026-01-30T05:00:00Z","v":11489487,"vw":27.299273},{"c":27.47,"h":27.59,"l":27.23,"n":59416,"o":27.42,"t":"2026-02-02T05:00:00Z","v":8480948,"vw":27.445673},{"c":27.97,"h":28.195,"l":27.2,"n":74586,"o":27.285,"t":"2026-02-03T05:00:00Z","v":9026551,"vw":27.940062},{"c":28.45,"h":28.6,"l":28.13,"n":84988,"o":28.23,"t":"2026-02-04T05:00:00Z","v":10145299,"vw":28.429367},{"c":28.01,"h":28.7,"l":27.855,"n":82353,"o":28.66,"t":"2026-02-05T05:00:00Z","v":9705466,"vw":28.127005},{"c":28.41,"h":28.44,"l":27.9206,"n":59314,"o":27.99,"t":"2026-02-06T05:00:00Z","v":7810353,"vw":28.335313},{"c":28.51,"h":28.54,"l":27.85,"n":70932,"o":28.33,"t":"2026-02-09T05:00:00Z","v":12900136,"vw":28.269452},{"c":28.71,"h":28.825,"l":28.3,"n":73614,"o":28.4,"t":"2026-02-10T05:00:00Z","v":13807395,"vw":28.584007},{"c":29.89,"h":29.945,"l":28.6489,"n":104093,"o":28.7,"t":"2026-02-11T05:00:00Z","v":14315905,"vw":29.61626},{"c":29.91,"h":30.1451,"l":29.705,"n":76847,"o":29.705,"t":"2026-02-12T05:00:00Z","v":10041192,"vw":29.917954},{"c":29.69,"h":30.095,"l":29.355,"n":73023,"o":29.86,"t":"2026-02-13T05:00:00Z","v":9094735,"vw":29.747803},{"c":29.13,"h":29.91,"l":28.88,"n":71238,"o":29.75,"t":"2026-02-17T05:00:00Z","v":10660266,"vw":29.130552},{"c":29.14,"h":29.395,"l":28.844,"n":54292,"o":29.13,"t":"2026-02-18T05:00:00Z","v":6377878,"vw":29.194168},{"c":29.1,"h":29.22,"l":28.845,"n":59113,"o":29.135,"t":"2026-02-19T05:00:00Z","v":7446554,"vw":29.042015},{"c":29.54,"h":29.58,"l":29,"n":59605,"o":29.15,"t":"2026-02-20T05:00:00Z","v":6802930,"vw":29.414527},{"c":29.77,"h":30.08,"l":29.41,"n":89214,"o":29.54,"t":"2026-02-23T05:00:00Z","v":12729916,"vw":29.821535},{"c":31.03,"h":31.5,"l":30.3214,"n":125879,"o":30.68,"t":"2026-02-24T05:00:00Z","v":19244258,"vw":30.901101},{"c":30.15,"h":31.12,"l":29.96,"n":114456,"o":30.99,"t":"2026-02-25T05:00:00Z","v":15931863,"vw":30.306703},{"c":30.33,"h":30.725,"l":30.05,"n":94868,"o":30.34,"t":"2026-02-26T05:00:00Z","v":15558338,"vw":30.386715},{"c":30.28,"h":30.64,"l":30.2074,"n":93766,"o":30.32,"t":"2026-02-27T05:00:00Z","v":13257200,"vw":30.349122},{"c":29.97,"h":30.35,"l":29.94,"n":72332,"o":30.16,"t":"2026-03-02T05:00:00Z","v":8464439,"vw":30.085289},{"c":29.57,"h":30.095,"l":29.55,"n":72215,"o":29.95,"t":"2026-03-03T05:00:00Z","v":8075523,"vw":29.711381},{"c":28.87,"h":29.63,"l":28.84,"n":71595,"o":29.63,"t":"2026-03-04T05:00:00Z","v":9102202,"vw":28.995894},{"c":28.05,"h":28.765,"l":28.02,"n":80669,"o":28.71,"t":"2026-03-05T05:00:00Z","v":12281648,"vw":28.33381},{"c":28.25,"h":28.33,"l":27.715,"n":66098,"o":27.927,"t":"2026-03-06T05:00:00Z","v":7854409,"vw":28.120129},{"c":28.19,"h":28.24,"l":27.475,"n":76546,"o":28.11,"t":"2026-03-09T04:00:00Z","v":10724223,"vw":28.030316},{"c":28.04,"h":28.325,"l":27.845,"n":69191,"o":28,"t":"2026-03-10T04:00:00Z","v":7821902,"vw":28.113161},{"c":27.65,"h":28.08,"l":27.325,"n":72045,"o":28.02,"t":"2026-03-11T04:00:00Z","v":8804074,"vw":27.635822},{"c":26.93,"h":27.64,"l":26.92,"n":76135,"o":27.45,"t":"2026-03-12T04:00:00Z","v":10744064,"vw":27.142777},{"c":27.41,"h":27.46,"l":27.04,"n":55796,"o":27.15,"t":"2026-03-13T04:00:00Z","v":9508659,"vw":27.31201},{"c":27.55,"h":28.02,"l":27.51,"n":72323,"o":27.62,"t":"2026-03-16T04:00:00Z","v":10205312,"vw":27.720296},{"c":27.57,"h":27.8,"l":27.46,"n":47583,"o":27.78,"t":"2026-03-17T04:00:00Z","v":7221021,"vw":27.611896},{"c":27.07,"h":27.31,"l":26.84,"n":85995,"o":27.23,"t":"2026-03-18T04:00:00Z","v":11588442,"vw":27.082473},{"c":27.15,"h":27.495,"l":27.04,"n":74867,"o":27.1,"t":"2026-03-19T04:00:00Z","v":10212308,"vw":27.213953},{"c":26.59,"h":27.28,"l":26.56,"n":84984,"o":27.18,"t":"2026-03-20T04:00:00Z","v":18317531,"vw":26.851385},{"c":26.55,"h":26.94,"l":26.19,"n":84863,"o":26.94,"t":"2026-03-23T04:00:00Z","v":11705493,"vw":26.516957},{"c":26.21,"h":26.79,"l":26.135,"n":65574,"o":26.43,"t":"2026-03-24T04:00:00Z","v":8879704,"vw":26.390096},{"c":26.37,"h":26.48,"l":26,"n":62056,"o":26.32,"t":"2026-03-25T04:00:00Z","v":9108678,"vw":26.3164},{"c":26.27,"h":26.675,"l":26.19,"n":69676,"o":26.435,"t":"2026-03-26T04:00:00Z","v":9866192,"vw":26.342179},{"c":26.23,"h":26.565,"l":26,"n":70796,"o":26.07,"t":"2026-03-27T04:00:00Z","v":10148570,"vw":26.303604},{"c":26.45,"h":26.7,"l":25.99,"n":82358,"o":26.28,"t":"2026-03-30T04:00:00Z","v":11535335,"vw":26.474165},{"c":26.33,"h":26.6,"l":25.84,"n":67466,"o":26.59,"t":"2026-03-31T04:00:00Z","v":9131707,"vw":26.246784},{"c":25.69,"h":26.21,"l":25.525,"n":93458,"o":25.97,"t":"2026-04-01T04:00:00Z","v":11980630,"vw":25.763556},{"c":25.31,"h":25.73,"l":25.11,"n":76751,"o":25.73,"t":"2026-04-02T04:00:00Z","v":10580023,"vw":25.2837},{"c":25.7,"h":25.75,"l":24.875,"n":63485,"o":25.17,"t":"2026-04-06T04:00:00Z","v":10559396,"vw":25.53782},{"c":25.47,"h":25.76,"l":25.295,"n":59130,"o":25.7,"t":"2026-04-07T04:00:00Z","v":8056129,"vw":25.519884},{"c":25.84,"h":25.95,"l":25.56,"n":64534,"o":25.6,"t":"2026-04-08T04:00:00Z","v":8624187,"vw":25.797704},{"c":26.42,"h":26.55,"l":25.6,"n":59496,"o":25.6,"t":"2026-04-09T04:00:00Z","v":9151849,"vw":26.323299},{"c":26.57,"h":26.58,"l":26.16,"n":69462,"o":26.46,"t":"2026-04-10T04:00:00Z","v":11871245,"vw":26.469088},{"c":26.04,"h":26.53,"l":25.69,"n":83598,"o":26.53,"t":"2026-04-13T04:00:00Z","v":13259746,"vw":26.047914},{"c":26.02,"h":26.18,"l":25.56,"n":70040,"o":25.81,"t":"2026-04-14T04:00:00Z","v":11506329,"vw":25.997177},{"c":26,"h":26.175,"l":25.56,"n":67250,"o":25.87,"t":"2026-04-15T04:00:00Z","v":9803178,"vw":25.97607},{"c":26.04,"h":26.35,"l":25.835,"n":68163,"o":25.935,"t":"2026-04-16T04:00:00Z","v":10869261,"vw":26.107742},{"c":26.53,"h":26.625,"l":26,"n":65657,"o":26.04,"t":"2026-04-17T04:00:00Z","v":11331746,"vw":26.447676},{"c":26.5,"h":26.81,"l":26.38,"n":63267,"o":26.53,"t":"2026-04-20T04:00:00Z","v":9917521,"vw":26.565262},{"c":26.44,"h":26.735,"l":26.21,"n":84300,"o":26.46,"t":"2026-04-21T04:00:00Z","v":16325083,"vw":26.481149},{"c":26.54,"h":26.96,"l":26.425,"n":87361,"o":26.65,"t":"2026-04-22T04:00:00Z","v":14321971,"vw":26.654114},{"c":28.53,"h":28.745,"l":27.12,"n":132968,"o":27.29,"t":"2026-04-23T04:00:00Z","v":20270531,"vw":28.348289},{"c":29.22,"h":29.28,"l":28.3,"n":93060,"o":28.53,"t":"2026-04-24T04:00:00Z","v":15054550,"vw":29.019507},{"c":28.15,"h":29.19,"l":28,"n":115497,"o":29.045,"t":"2026-04-27T04:00:00Z","v":20866363,"vw":28.488364},{"c":28.79,"h":29.285,"l":28.465,"n":89079,"o":28.635,"t":"2026-04-28T04:00:00Z","v":13134313,"vw":28.846189},{"c":28.93,"h":28.9999,"l":28.56,"n":89544,"o":28.735,"t":"2026-04-29T04:00:00Z","v":15314281,"vw":28.836608},{"c":29.4,"h":29.575,"l":28.965,"n":69529,"o":28.965,"t":"2026-04-30T04:00:00Z","v":10522559,"vw":29.391351},{"c":29.09,"h":29.5688,"l":28.7609,"n":54755,"o":29.53,"t":"2026-05-01T04:00:00Z","v":7140690,"vw":29.098954},{"c":28.87,"h":29.325,"l":28.585,"n":65240,"o":28.97,"t":"2026-05-04T04:00:00Z","v":7953456,"vw":28.872628},{"c":28.92,"h":29.27,"l":28.435,"n":70231,"o":28.8,"t":"2026-05-05T04:00:00Z","v":8820526,"vw":28.896513},{"c":28.56,"h":29.135,"l":28.28,"n":74710,"o":28.805,"t":"2026-05-06T04:00:00Z","v":11812994,"vw":28.579288},{"c":28.52,"h":28.715,"l":27.84,"n":71108,"o":28.44,"t":"2026-05-07T04:00:00Z","v":9435015,"vw":28.445161},{"c":28.83,"h":29.17,"l":28.46,"n":70307,"o":28.52,"t":"2026-05-08T04:00:00Z","v":9206193,"vw":28.882082},{"c":28.71,"h":29,"l":28.545,"n":69714,"o":28.83,"t":"2026-05-11T04:00:00Z","v":9721384,"vw":28.750164},{"c":29.17,"h":29.45,"l":28.735,"n":71075,"o":28.93,"t":"2026-05-12T04:00:00Z","v":9260644,"vw":29.160273},{"c":29.31,"h":29.675,"l":29,"n":64371,"o":29.13,"t":"2026-05-13T04:00:00Z","v":8361513,"vw":29.260413},{"c":29.1,"h":29.5,"l":28.905,"n":56690,"o":29.45,"t":"2026-05-14T04:00:00Z","v":7725354,"vw":29.119116},{"c":28.93,"h":29.33,"l":28.77,"n":61557,"o":29.33,"t":"2026-05-15T04:00:00Z","v":8005218,"vw":29.005925},{"c":29.43,"h":29.5,"l":28.945,"n":75319,"o":29.02,"t":"2026-05-18T04:00:00Z","v":8735322,"vw":29.304098},{"c":28.85,"h":29.665,"l":28.81,"n":76027,"o":29.49,"t":"2026-05-19T04:00:00Z","v":12356933,"vw":29.044946},{"c":28.69,"h":28.98,"l":28.535,"n":91531,"o":28.86,"t":"2026-05-20T04:00:00Z","v":15343442,"vw":28.718266},{"c":28.78,"h":28.905,"l":28.275,"n":63239,"o":28.75,"t":"2026-05-21T04:00:00Z","v":9058627,"vw":28.606502},{"c":29.12,"h":29.28,"l":28.66,"n":51675,"o":28.72,"t":"2026-05-22T04:00:00Z","v":5933615,"vw":29.106238},{"c":29.55,"h":30.215,"l":29.01,"n":106642,"o":29.01,"t":"2026-05-26T04:00:00Z","v":14386891,"vw":29.741693},{"c":30.1,"h":30.535,"l":29.57,"n":92015,"o":29.75,"t":"2026-05-27T04:00:00Z","v":9953575,"vw":30.209413},{"c":30.04,"h":30.23,"l":29.77,"n":70691,"o":29.95,"t":"2026-05-28T04:00:00Z","v":9147806,"vw":30.034697},{"c":30.03,"h":30.29,"l":29.735,"n":76553,"o":29.985,"t":"2026-05-29T04:00:00Z","v":18203212,"vw":30.034225},{"c":30.2,"h":30.33,"l":29.67,"n":83262,"o":29.805,"t":"2026-06-01T04:00:00Z","v":10423463,"vw":30.087799},{"c":30.36,"h":30.52,"l":29.915,"n":76728,"o":30.21,"t":"2026-06-02T04:00:00Z","v":10208534,"vw":30.356279},{"c":30.55,"h":31.04,"l":30.19,"n":83400,"o":30.3,"t":"2026-06-03T04:00:00Z","v":12287171,"vw":30.722882},{"c":30.06,"h":30.915,"l":29.995,"n":81338,"o":30.875,"t":"2026-06-04T04:00:00Z","v":9879475,"vw":30.271205},{"c":30.53,"h":30.94,"l":30.205,"n":82467,"o":30.38,"t":"2026-06-05T04:00:00Z","v":9766340,"vw":30.582985},{"c":30.75,"h":30.935,"l":30.53,"n":64626,"o":30.53,"t":"2026-06-08T04:00:00Z","v":8836665,"vw":30.793372},{"c":31.48,"h":31.6,"l":30.75,"n":78502,"o":30.86,"t":"2026-06-09T04:00:00Z","v":11264399,"vw":31.388667},{"c":31.7,"h":32.275,"l":31.53,"n":107411,"o":31.73,"t":"2026-06-10T04:00:00Z","v":15350153,"vw":31.917898},{"c":31.23,"h":31.6,"l":31.0201,"n":176263,"o":31.415,"t":"2026-06-11T04:00:00Z","v":28691487,"vw":31.342515},{"c":31.71,"h":31.73,"l":31.07,"n":87638,"o":31.07,"t":"2026-06-12T04:00:00Z","v":13012446,"vw":31.542975},{"c":31.77,"h":31.84,"l":31.29,"n":84655,"o":31.6,"t":"2026-06-15T04:00:00Z","v":15745454,"vw":31.71436},{"c":32,"h":32.31,"l":31.75,"n":73223,"o":31.79,"t":"2026-06-16T04:00:00Z","v":12383830,"vw":32.020883},{"c":30.89,"h":32.23,"l":30.845,"n":99954,"o":31.86,"t":"2026-06-17T04:00:00Z","v":17007461,"vw":31.303439},{"c":30.76,"h":31.24,"l":30.625,"n":83617,"o":31.13,"t":"2026-06-18T04:00:00Z","v":21601156,"vw":30.867035},{"c":30.87,"h":31.225,"l":30.6,"n":76813,"o":30.8,"t":"2026-06-22T04:00:00Z","v":12470673,"vw":30.900553},{"c":30.87,"h":31.188,"l":29.83,"n":116934,"o":30.87,"t":"2026-06-23T04:00:00Z","v":18323949,"vw":30.608442},{"c":31.4,"h":31.76,"l":30.985,"n":99988,"o":31.125,"t":"2026-06-24T04:00:00Z","v":16213323,"vw":31.466534},{"c":32.52,"h":32.58,"l":31.715,"n":107267,"o":31.82,"t":"2026-06-25T04:00:00Z","v":20093153,"vw":32.364348},{"c":33.4,"h":33.66,"l":32.61,"n":141097,"o":32.67,"t":"2026-06-26T04:00:00Z","v":54797040,"vw":33.328516},{"c":33.5,"h":33.82,"l":33.125,"n":102846,"o":33.46,"t":"2026-06-29T04:00:00Z","v":16023236,"vw":33.412069},{"c":32.73,"h":33.67,"l":32.6201,"n":74815,"o":33.4,"t":"2026-06-30T04:00:00Z","v":13693309,"vw":32.990845},{"c":33.37,"h":33.615,"l":33.155,"n":97020,"o":33.19,"t":"2026-07-01T04:00:00Z","v":17820433,"vw":33.424956},{"c":33.3,"h":33.795,"l":32.905,"n":94277,"o":33.37,"t":"2026-07-02T04:00:00Z","v":16308339,"vw":33.347305},{"c":31.75,"h":33.205,"l":31.7,"n":104206,"o":33.03,"t":"2026-07-06T04:00:00Z","v":25212142,"vw":31.95049},{"c":31.49,"h":32.6,"l":31.23,"n":88778,"o":32.25,"t":"2026-07-07T04:00:00Z","v":14301391,"vw":31.63864},{"c":30.97,"h":31.57,"l":30.78,"n":74124,"o":31.5,"t":"2026-07-08T04:00:00Z","v":11431916,"vw":31.051773},{"c":30.72,"h":30.97,"l":30.365,"n":74686,"o":30.9,"t":"2026-07-09T04:00:00Z","v":15211405,"vw":30.678496},{"c":31.67,"h":31.7,"l":30.59,"n":60321,"o":30.61,"t":"2026-07-10T04:00:00Z","v":7969082,"vw":31.543725},{"c":31.25,"h":32.045,"l":31.155,"n":74913,"o":31.53,"t":"2026-07-13T04:00:00Z","v":12312812,"vw":31.40592},{"c":30.26,"h":31.42,"l":30.26,"n":74744,"o":31.25,"t":"2026-07-14T04:00:00Z","v":14470225,"vw":30.477792},{"c":30.28,"h":30.645,"l":29.982,"n":65998,"o":30.22,"t":"2026-07-15T04:00:00Z","v":13511082,"vw":30.339456},{"c":31.38,"h":31.575,"l":30.39,"n":74499,"o":30.45,"t":"2026-07-16T04:00:00Z","v":11396368,"vw":31.34386},{"c":30.91,"h":31.87,"l":30.7,"n":70424,"o":31.66,"t":"2026-07-17T04:00:00Z","v":10864761,"vw":31.089152},{"c":30.44,"h":31.07,"l":30.38,"n":57581,"o":30.91,"t":"2026-07-20T04:00:00Z","v":7318028,"vw":30.545184},{"c":30.21,"h":30.68,"l":30.19,"n":77812,"o":30.33,"t":"2026-07-21T04:00:00Z","v":11280744,"vw":30.365205},{"c":30.2,"h":30.72,"l":30.17,"n":56272,"o":30.72,"t":"2026-07-22T04:00:00Z","v":7245532,"vw":30.258459},{"c":29.67,"h":30.12,"l":29.555,"n":80850,"o":30,"t":"2026-07-23T04:00:00Z","v":13748667,"vw":29.735164},{"c":29.68,"h":29.95,"l":29.53,"n":77594,"o":29.67,"t":"2026-07-24T04:00:00Z","v":8367796,"vw":29.685333},{"c":30.12,"h":30.3051,"l":29.715,"n":80178,"o":29.74,"t":"2026-07-27T04:00:00Z","v":12936569,"vw":30.104918},{"c":31.08,"h":31.705,"l":30.77,"n":101028,"o":30.832,"t":"2026-07-28T04:00:00Z","v":15074177,"vw":31.15568},{"c":31.45,"h":31.53,"l":30.955,"n":93546,"o":30.96,"t":"2026-07-29T04:00:00Z","v":17304622,"vw":31.303164},{"c":31.57,"h":31.66,"l":30.87,"n":104905,"o":30.99,"t":"2026-07-30T04:00:00Z","v":15206713,"vw":31.358252},{"c":31.12,"h":31.5,"l":30.89,"n":87452,"o":31.116,"t":"2026-07-31T04:00:00Z","v":11457823,"vw":31.206769},{"c":30.91,"h":31.815,"l":30.79,"n":86202,"o":31.33,"t":"2026-08-03T04:00:00Z","v":12412423,"vw":30.997924},{"c":31.1,"h":31.18,"l":30.46,"n":86350,"o":30.69,"t":"2026-08-04T04:00:00Z","v":13076256,"vw":31.016687},{"c":30.75,"h":31.34,"l":30.48,"n":99285,"o":31.3,"t":"2026-08-05T04:00:00Z","v":12845230,"vw":30.800442},{"c":30.37,"h":33.14,"l":30.23,"n":139183,"o":32.5,"t":"2026-08-06T04:00:00Z","v":17750359,"vw":30.699455},{"c":30.01,"h":30.145,"l":29.45,"n":91871,"o":29.86,"t":"2026-08-07T04:00:00Z","v":12392125,"vw":29.965787},{"c":29.3,"h":29.75,"l":28.875,"n":94678,"o":29.75,"t":"2026-08-10T04:00:00Z","v":14503450,"vw":29.236878},{"c":29.18,"h":29.37,"l":28.655,"n":82066,"o":29.2,"t":"2026-08-11T04:00:00Z","v":12562978,"vw":29.07502},{"c":29.56,"h":29.67,"l":28.95,"n":97178,"o":29.12,"t":"2026-08-12T04:00:00Z","v":17090154,"vw":29.325658},{"c":31.12,"h":31.15,"l":30.01,"n":86340,"o":30.062,"t":"2026-08-13T04:00:00Z","v":12157966,"vw":30.899739},{"c":31.44,"h":32.11,"l":31.135,"n":91831,"o":31.268,"t":"2026-08-14T04:00:00Z","v":13701710,"vw":31.545212},{"c":30.28,"h":31.032,"l":30.03,"n":78467,"o":30.93,"t":"2026-08-17T04:00:00Z","v":10375874,"vw":30.285219},{"c":30.79,"h":31.09,"l":30.35,"n":76260,"o":30.7,"t":"2026-08-18T04:00:00Z","v":12565831,"vw":30.806431},{"c":31.06,"h":31.4,"l":30.655,"n":72730,"o":31.03,"t":"2026-08-19T04:00:00Z","v":7387083,"vw":31.051582},{"c":31.66,"h":32,"l":31,"n":71438,"o":31.14,"t":"2026-08-20T04:00:00Z","v":10825353,"vw":31.683096},{"c":32.04,"h":32.15,"l":31.6,"n":58912,"o":31.8,"t":"2026-08-21T04:00:00Z","v":9186504,"vw":31.991408},{"c":32.51,"h":32.78,"l":32.19,"n":65739,"o":32.21,"t":"2026-08-24T04:00:00Z","v":8251804,"vw":32.525652},{"c":31.84,"h":32.51,"l":31.785,"n":57470,"o":32.46,"t":"2026-08-25T04:00:00Z","v":6363897,"vw":31.933876},{"c":32.205,"h":32.325,"l":31.74,"n":63466,"o":32.01,"t":"2026-08-26T04:00:00Z","v":7111496,"vw":32.102138},{"c":31.88,"h":32.13,"l":31.722,"n":60094,"o":31.8,"t":"2026-08-27T04:00:00Z","v":7790987,"vw":31.943029},{"c":32.18,"h":32.545,"l":31.96,"n":62613,"o":32.22,"t":"2026-08-28T04:00:00Z","v":8219159,"vw":32.26173},{"c":31.86,"h":32.12,"l":31.595,"n":57841,"o":32,"t":"2026-08-31T04:00:00Z","v":11512106,"vw":31.851308},{"c":31.89,"h":32.23,"l":31.795,"n":60685,"o":31.96,"t":"2026-09-01T04:00:00Z","v":7097366,"vw":31.943978},{"c":32.59,"h":33.095,"l":31.93,"n":69095,"o":32.14,"t":"2026-09-02T04:00:00Z","v":8431053,"vw":32.640122},{"c":32.88,"h":33.17,"l":32.45,"n":69258,"o":32.5,"t":"2026-09-03T04:00:00Z","v":9755865,"vw":32.890538},{"c":32.59,"h":32.885,"l":32.51,"n":56731,"o":32.68,"t":"2026-09-04T04:00:00Z","v":5865685,"vw":32.640504},{"c":32.55,"h":32.87,"l":32.345,"n":70862,"o":32.505,"t":"2026-09-08T04:00:00Z","v":9020487,"vw":32.541989},{"c":32.08,"h":32.655,"l":31.985,"n":66615,"o":32.33,"t":"2026-09-09T04:00:00Z","v":8868719,"vw":32.232464},{"c":31.46,"h":32.25,"l":31.435,"n":83358,"o":32.25,"t":"2026-09-10T04:00:00Z","v":10439015,"vw":31.645681},{"c":31.39,"h":31.7,"l":31.13,"n":77942,"o":31.7,"t":"2026-09-11T04:00:00Z","v":11005993,"vw":31.407745},{"c":31.58,"h":32.06,"l":31.39,"n":64588,"o":31.39,"t":"2026-09-14T04:00:00Z","v":7424589,"vw":31.654404},{"c":31.49,"h":31.585,"l":31.095,"n":74189,"o":31.44,"t":"2026-09-15T04:00:00Z","v":11935194,"vw":31.414619},{"c":31.8,"h":31.945,"l":31.28,"n":75352,"o":31.45,"t":"2026-09-16T04:00:00Z","v":11146010,"vw":31.727285},{"c":31.43,"h":31.98,"l":31.42,"n":69710,"o":31.77,"t":"2026-09-17T04:00:00Z","v":10768018,"vw":31.607743},{"c":30.96,"h":31.41,"l":30.7604,"n":88133,"o":31.315,"t":"2026-09-18T04:00:00Z","v":22543994,"vw":31.012035},{"c":30.62,"h":31,"l":30.555,"n":73295,"o":30.95,"t":"2026-09-21T04:00:00Z","v":10498816,"vw":30.698713},{"c":31.51,"h":31.76,"l":30.89,"n":80562,"o":31.005,"t":"2026-09-22T04:00:00Z","v":9533870,"vw":31.505405},{"c":31.76,"h":32.14,"l":31.425,"n":83383,"o":31.61,"t":"2026-09-23T04:00:00Z","v":9512390,"vw":31.683692},{"c":30.88,"h":31.9377,"l":30.805,"n":73633,"o":31.93,"t":"2026-09-24T04:00:00Z","v":9310293,"vw":31.086772},{"c":31.95,"h":31.96,"l":30.7179,"n":74075,"o":30.88,"t":"2026-09-25T04:00:00Z","v":8847855,"vw":31.614379},{"c":31.46,"h":31.635,"l":31.03,"n":79147,"o":31.55,"t":"2026-09-28T04:00:00Z","v":9914162,"vw":31.428485},{"c":31.03,"h":31.4,"l":30.7708,"n":76708,"o":31.21,"t":"2026-09-29T04:00:00Z","v":10409340,"vw":31.058981},{"c":30.34,"h":31.505,"l":30.06,"n":85568,"o":31.04,"t":"2026-09-30T04:00:00Z","v":12398500,"vw":30.455556},{"c":30.69,"h":31.44,"l":30.36,"n":128435,"o":30.58,"t":"2026-10-01T04:00:00Z","v":17711494,"vw":30.811934},{"c":30.37,"h":30.98,"l":30.275,"n":77274,"o":30.98,"t":"2026-10-02T04:00:00Z","v":9947695,"vw":30.487673},{"c":30.89,"h":30.96,"l":30.2,"n":75853,"o":30.2,"t":"2026-10-05T04:00:00Z","v":11693924,"vw":30.808991},{"c":31.13,"h":31.415,"l":30.81,"n":58074,"o":30.98,"t":"2026-10-06T04:00:00Z","v":8563462,"vw":31.164433},{"c":30.54,"h":31.16,"l":30.5,"n":64086,"o":31.07,"t":"2026-10-07T04:00:00Z","v":7040780,"vw":30.688338},{"c":31.26,"h":31.345,"l":30.6001,"n":74750,"o":30.7,"t":"2026-10-08T04:00:00Z","v":14530956,"vw":31.181301},{"c":31.76,"h":31.865,"l":31.045,"n":59534,"o":31.17,"t":"2026-10-09T04:00:00Z","v":8606140,"vw":31.615142},{"c":32.75,"h":32.78,"l":31.68,"n":77129,"o":31.9,"t":"2026-10-12T04:00:00Z","v":12438844,"vw":32.528012},{"c":32.66,"h":33.1,"l":32.49,"n":74362,"o":33.06,"t":"2026-10-13T04:00:00Z","v":11657454,"vw":32.687506},{"c":33.12,"h":33.37,"l":32.545,"n":77193,"o":32.93,"t":"2026-10-14T04:00:00Z","v":9873715,"vw":33.142843},{"c":34.18,"h":34.485,"l":33.65,"n":109612,"o":33.73,"t":"2026-10-15T04:00:00Z","v":19034653,"vw":34.065761},{"c":34.62,"h":34.71,"l":34.14,"n":81758,"o":34.41,"t":"2026-10-16T04:00:00Z","v":14274735,"vw":34.478158},{"c":34.46,"h":34.735,"l":34.135,"n":65898,"o":34.33,"t":"2026-10-19T04:00:00Z","v":10511318,"vw":34.500319},{"c":34.63,"h":34.885,"l":34.25,"n":86387,"o":34.56,"t":"2026-10-20T04:00:00Z","v":18647840,"vw":34.626431},{"c":34.47,"h":34.72,"l":34.33,"n":69829,"o":34.59,"t":"2026-10-21T04:00:00Z","v":10771668,"vw":34.509317},{"c":35.19,"h":35.4,"l":34.61,"n":136151,"o":34.61,"t":"2026-10-22T04:00:00Z","v":28532097,"vw":35.152944}],"volatilityBars":[{"c":30.82,"h":30.87,"l":30.82,"n":3,"o":30.86,"t":"2026-09-21T08:15:00Z","v":578,"vw":30.836332},{"c":31.06,"h":31.22,"l":30.95,"n":76,"o":30.95,"t":"2026-09-21T09:00:00Z","v":5377,"vw":31.106765},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-09-21T10:30:00Z","v":100,"vw":30.94},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-09-21T11:00:00Z","v":1216,"vw":30.94},{"c":30.94,"h":31,"l":30.9,"n":10,"o":31,"t":"2026-09-21T12:15:00Z","v":804,"vw":30.93625},{"c":30.89,"h":30.92,"l":30.87,"n":13,"o":30.91,"t":"2026-09-21T12:30:00Z","v":1803,"vw":30.902914},{"c":30.81,"h":30.89,"l":30.81,"n":3,"o":30.89,"t":"2026-09-21T12:45:00Z","v":209,"vw":30.85},{"c":30.7,"h":30.76,"l":30.7,"n":16,"o":30.76,"t":"2026-09-21T13:15:00Z","v":1005,"vw":30.7425},{"c":30.745,"h":31,"l":30.7,"n":3383,"o":30.97,"t":"2026-09-21T13:30:00Z","v":264624,"vw":30.872945},{"c":30.785,"h":30.79,"l":30.58,"n":2275,"o":30.73,"t":"2026-09-21T13:45:00Z","v":173582,"vw":30.692514},{"c":30.665,"h":30.825,"l":30.62,"n":2943,"o":30.79,"t":"2026-09-21T14:00:00Z","v":220450,"vw":30.713832},{"c":30.605,"h":30.71,"l":30.6,"n":2323,"o":30.665,"t":"2026-09-21T14:15:00Z","v":179777,"vw":30.676528},{"c":30.75,"h":30.755,"l":30.555,"n":2299,"o":30.605,"t":"2026-09-21T14:30:00Z","v":212569,"vw":30.671579},{"c":30.74,"h":30.825,"l":30.73,"n":2821,"o":30.75,"t":"2026-09-21T14:45:00Z","v":183866,"vw":30.768421},{"c":30.7151,"h":30.785,"l":30.685,"n":2793,"o":30.735,"t":"2026-09-21T15:00:00Z","v":147351,"vw":30.729721},{"c":30.745,"h":30.805,"l":30.715,"n":2387,"o":30.72,"t":"2026-09-21T15:15:00Z","v":146706,"vw":30.766323},{"c":30.755,"h":30.765,"l":30.685,"n":2161,"o":30.745,"t":"2026-09-21T15:30:00Z","v":138286,"vw":30.725303},{"c":30.775,"h":30.78,"l":30.725,"n":2007,"o":30.755,"t":"2026-09-21T15:45:00Z","v":128899,"vw":30.753178},{"c":30.805,"h":30.835,"l":30.73,"n":2274,"o":30.77,"t":"2026-09-21T16:00:00Z","v":158368,"vw":30.775703},{"c":30.835,"h":30.855,"l":30.805,"n":2087,"o":30.81,"t":"2026-09-21T16:15:00Z","v":148821,"vw":30.824125},{"c":30.785,"h":30.865,"l":30.76,"n":2334,"o":30.83,"t":"2026-09-21T16:30:00Z","v":224650,"vw":30.824519},{"c":30.805,"h":30.81,"l":30.76,"n":1870,"o":30.78,"t":"2026-09-21T16:45:00Z","v":162507,"vw":30.789095},{"c":30.775,"h":30.81,"l":30.755,"n":1875,"o":30.805,"t":"2026-09-21T17:00:00Z","v":184223,"vw":30.779564},{"c":30.855,"h":30.885,"l":30.77,"n":2368,"o":30.775,"t":"2026-09-21T17:15:00Z","v":226838,"vw":30.837847},{"c":30.785,"h":30.8559,"l":30.74,"n":2648,"o":30.855,"t":"2026-09-21T17:30:00Z","v":239908,"vw":30.779029},{"c":30.765,"h":30.785,"l":30.71,"n":1894,"o":30.785,"t":"2026-09-21T17:45:00Z","v":140799,"vw":30.737399},{"c":30.745,"h":30.79,"l":30.73,"n":1969,"o":30.765,"t":"2026-09-21T18:00:00Z","v":188022,"vw":30.762593},{"c":30.715,"h":30.745,"l":30.68,"n":2431,"o":30.74,"t":"2026-09-21T18:15:00Z","v":215751,"vw":30.707075},{"c":30.735,"h":30.745,"l":30.695,"n":2259,"o":30.715,"t":"2026-09-21T18:30:00Z","v":197250,"vw":30.720903},{"c":30.795,"h":30.795,"l":30.71,"n":2147,"o":30.735,"t":"2026-09-21T18:45:00Z","v":199945,"vw":30.759663},{"c":30.8148,"h":30.84,"l":30.74,"n":2362,"o":30.795,"t":"2026-09-21T19:00:00Z","v":171155,"vw":30.789429},{"c":30.765,"h":30.825,"l":30.755,"n":2642,"o":30.815,"t":"2026-09-21T19:15:00Z","v":232852,"vw":30.783099},{"c":30.735,"h":30.775,"l":30.7,"n":3935,"o":30.765,"t":"2026-09-21T19:30:00Z","v":426872,"vw":30.738065},{"c":30.61,"h":30.7399,"l":30.585,"n":12264,"o":30.73,"t":"2026-09-21T19:45:00Z","v":1631123,"vw":30.630897},{"c":30.65,"h":30.66,"l":30.62,"n":88,"o":30.62,"t":"2026-09-21T20:00:00Z","v":2989584,"vw":30.620004},{"c":30.68,"h":30.68,"l":30.68,"n":5,"o":30.68,"t":"2026-09-21T22:00:00Z","v":109,"vw":30.68},{"c":30.65,"h":30.65,"l":30.63,"n":6,"o":30.63,"t":"2026-09-21T22:15:00Z","v":400,"vw":30.63625},{"c":30.63,"h":30.63,"l":30.63,"n":8,"o":30.63,"t":"2026-09-21T23:15:00Z","v":131,"vw":30.63},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-09-22T09:45:00Z","v":100,"vw":30.64},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-09-22T10:45:00Z","v":100,"vw":30.63},{"c":30.71,"h":30.71,"l":30.71,"n":58,"o":30.71,"t":"2026-09-22T12:45:00Z","v":1487,"vw":30.71},{"c":31.08,"h":31.08,"l":30.72,"n":52,"o":30.72,"t":"2026-09-22T13:15:00Z","v":6661,"vw":31.020072},{"c":31.345,"h":31.36,"l":30.89,"n":2984,"o":31.005,"t":"2026-09-22T13:30:00Z","v":357294,"vw":31.136402},{"c":31.41,"h":31.53,"l":31.28,"n":3899,"o":31.345,"t":"2026-09-22T13:45:00Z","v":384441,"vw":31.432662},{"c":31.68,"h":31.7095,"l":31.41,"n":3207,"o":31.415,"t":"2026-09-22T14:00:00Z","v":323114,"vw":31.582919},{"c":31.595,"h":31.71,"l":31.575,"n":3172,"o":31.685,"t":"2026-09-22T14:15:00Z","v":225295,"vw":31.658022},{"c":31.665,"h":31.71,"l":31.54,"n":2937,"o":31.6,"t":"2026-09-22T14:30:00Z","v":139342,"vw":31.624879},{"c":31.68,"h":31.73,"l":31.645,"n":2540,"o":31.665,"t":"2026-09-22T14:45:00Z","v":164761,"vw":31.689554},{"c":31.73,"h":31.76,"l":31.65,"n":2408,"o":31.675,"t":"2026-09-22T15:00:00Z","v":147877,"vw":31.714927},{"c":31.535,"h":31.75,"l":31.535,"n":2391,"o":31.73,"t":"2026-09-22T15:15:00Z","v":152982,"vw":31.646879},{"c":31.445,"h":31.54,"l":31.4,"n":2268,"o":31.535,"t":"2026-09-22T15:30:00Z","v":153714,"vw":31.450172},{"c":31.519,"h":31.525,"l":31.435,"n":2057,"o":31.445,"t":"2026-09-22T15:45:00Z","v":132675,"vw":31.478926},{"c":31.61,"h":31.635,"l":31.495,"n":2739,"o":31.515,"t":"2026-09-22T16:00:00Z","v":258500,"vw":31.577272},{"c":31.595,"h":31.705,"l":31.555,"n":3588,"o":31.615,"t":"2026-09-22T16:15:00Z","v":327388,"vw":31.634477},{"c":31.62,"h":31.655,"l":31.59,"n":2722,"o":31.595,"t":"2026-09-22T16:30:00Z","v":159060,"vw":31.634429},{"c":31.665,"h":31.695,"l":31.61,"n":3103,"o":31.615,"t":"2026-09-22T16:45:00Z","v":237930,"vw":31.652796},{"c":31.585,"h":31.71,"l":31.585,"n":2820,"o":31.665,"t":"2026-09-22T17:00:00Z","v":232507,"vw":31.662086},{"c":31.535,"h":31.585,"l":31.485,"n":2310,"o":31.585,"t":"2026-09-22T17:15:00Z","v":184206,"vw":31.525088},{"c":31.45,"h":31.545,"l":31.43,"n":2456,"o":31.54,"t":"2026-09-22T17:30:00Z","v":173968,"vw":31.491042},{"c":31.525,"h":31.5292,"l":31.445,"n":2385,"o":31.445,"t":"2026-09-22T17:45:00Z","v":171175,"vw":31.480591},{"c":31.44,"h":31.525,"l":31.425,"n":2542,"o":31.525,"t":"2026-09-22T18:00:00Z","v":213822,"vw":31.475029},{"c":31.365,"h":31.455,"l":31.365,"n":2289,"o":31.439,"t":"2026-09-22T18:15:00Z","v":181127,"vw":31.432563},{"c":31.31,"h":31.385,"l":31.28,"n":2793,"o":31.36,"t":"2026-09-22T18:30:00Z","v":251046,"vw":31.340685},{"c":31.33,"h":31.335,"l":31.28,"n":2641,"o":31.305,"t":"2026-09-22T18:45:00Z","v":221168,"vw":31.30976},{"c":31.375,"h":31.3855,"l":31.315,"n":2315,"o":31.325,"t":"2026-09-22T19:00:00Z","v":187052,"vw":31.348904},{"c":31.49,"h":31.495,"l":31.36,"n":2936,"o":31.38,"t":"2026-09-22T19:15:00Z","v":254149,"vw":31.431014},{"c":31.5,"h":31.535,"l":31.425,"n":3595,"o":31.485,"t":"2026-09-22T19:30:00Z","v":246084,"vw":31.484412},{"c":31.52,"h":31.57,"l":31.455,"n":10568,"o":31.505,"t":"2026-09-22T19:45:00Z","v":1044875,"vw":31.525551},{"c":31.5,"h":31.515,"l":31.37,"n":269,"o":31.51,"t":"2026-09-22T20:00:00Z","v":2887462,"vw":31.50995},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-09-22T20:30:00Z","v":28484,"vw":31.51},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-22T21:15:00Z","v":303,"vw":31.43},{"c":31.5986,"h":31.5986,"l":31.5986,"n":2,"o":31.5986,"t":"2026-09-23T08:00:00Z","v":120,"vw":31.5986},{"c":31.53,"h":31.75,"l":31.53,"n":11,"o":31.7174,"t":"2026-09-23T13:15:00Z","v":2304,"vw":31.726392},{"c":31.885,"h":32.14,"l":31.58,"n":3964,"o":31.61,"t":"2026-09-23T13:30:00Z","v":505167,"vw":31.890896},{"c":31.635,"h":31.89,"l":31.585,"n":3626,"o":31.89,"t":"2026-09-23T13:45:00Z","v":342501,"vw":31.698112},{"c":31.735,"h":31.77,"l":31.49,"n":4440,"o":31.635,"t":"2026-09-23T14:00:00Z","v":369203,"vw":31.611923},{"c":31.595,"h":31.89,"l":31.565,"n":4018,"o":31.735,"t":"2026-09-23T14:15:00Z","v":307373,"vw":31.735771},{"c":31.725,"h":31.755,"l":31.595,"n":3007,"o":31.595,"t":"2026-09-23T14:30:00Z","v":209826,"vw":31.697484},{"c":31.615,"h":31.755,"l":31.595,"n":3023,"o":31.72,"t":"2026-09-23T14:45:00Z","v":216788,"vw":31.674225},{"c":31.64,"h":31.65,"l":31.515,"n":3007,"o":31.615,"t":"2026-09-23T15:00:00Z","v":224964,"vw":31.578451},{"c":31.625,"h":31.685,"l":31.535,"n":3331,"o":31.645,"t":"2026-09-23T15:15:00Z","v":337088,"vw":31.600981},{"c":31.775,"h":31.84,"l":31.58,"n":3788,"o":31.625,"t":"2026-09-23T15:30:00Z","v":520365,"vw":31.682727},{"c":31.73,"h":31.82,"l":31.72,"n":1932,"o":31.775,"t":"2026-09-23T15:45:00Z","v":117824,"vw":31.774342},{"c":31.645,"h":31.755,"l":31.625,"n":1993,"o":31.735,"t":"2026-09-23T16:00:00Z","v":134482,"vw":31.687254},{"c":31.65,"h":31.65,"l":31.585,"n":1806,"o":31.645,"t":"2026-09-23T16:15:00Z","v":142427,"vw":31.621851},{"c":31.65,"h":31.68,"l":31.635,"n":1815,"o":31.65,"t":"2026-09-23T16:30:00Z","v":123042,"vw":31.65818},{"c":31.58,"h":31.665,"l":31.56,"n":1815,"o":31.66,"t":"2026-09-23T16:45:00Z","v":131878,"vw":31.605984},{"c":31.615,"h":31.64,"l":31.565,"n":2109,"o":31.585,"t":"2026-09-23T17:00:00Z","v":157683,"vw":31.598783},{"c":31.625,"h":31.63,"l":31.5623,"n":1961,"o":31.615,"t":"2026-09-23T17:15:00Z","v":129896,"vw":31.597382},{"c":31.595,"h":31.625,"l":31.53,"n":1901,"o":31.625,"t":"2026-09-23T17:30:00Z","v":130539,"vw":31.579937},{"c":31.635,"h":31.645,"l":31.565,"n":1745,"o":31.605,"t":"2026-09-23T17:45:00Z","v":120908,"vw":31.608569},{"c":31.595,"h":31.645,"l":31.565,"n":2478,"o":31.63,"t":"2026-09-23T18:00:00Z","v":176948,"vw":31.610431},{"c":31.525,"h":31.595,"l":31.515,"n":2392,"o":31.59,"t":"2026-09-23T18:15:00Z","v":195420,"vw":31.556934},{"c":31.455,"h":31.5376,"l":31.45,"n":2020,"o":31.525,"t":"2026-09-23T18:30:00Z","v":139779,"vw":31.49637},{"c":31.505,"h":31.515,"l":31.425,"n":2898,"o":31.452,"t":"2026-09-23T18:45:00Z","v":239152,"vw":31.463585},{"c":31.58,"h":31.585,"l":31.49,"n":2574,"o":31.51,"t":"2026-09-23T19:00:00Z","v":196397,"vw":31.532697},{"c":31.63,"h":31.635,"l":31.555,"n":3427,"o":31.575,"t":"2026-09-23T19:15:00Z","v":273073,"vw":31.584496},{"c":31.645,"h":31.68,"l":31.59,"n":4560,"o":31.635,"t":"2026-09-23T19:30:00Z","v":406730,"vw":31.629364},{"c":31.765,"h":31.78,"l":31.59,"n":13448,"o":31.645,"t":"2026-09-23T19:45:00Z","v":1582311,"vw":31.705003},{"c":31.76,"h":31.76,"l":31.76,"n":100,"o":31.76,"t":"2026-09-23T20:00:00Z","v":1977186,"vw":31.76},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-09-23T20:15:00Z","v":30693,"vw":31.76},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-09-23T20:45:00Z","v":200,"vw":31.64},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-23T23:15:00Z","v":300,"vw":31.75},{"c":31.94,"h":31.94,"l":31.94,"n":7,"o":31.94,"t":"2026-09-24T12:15:00Z","v":292,"vw":31.94},{"c":32.05,"h":32.1,"l":32.02,"n":42,"o":32.02,"t":"2026-09-24T12:45:00Z","v":1955,"vw":32.05956},{"c":31.65,"h":31.82,"l":31.65,"n":32,"o":31.78,"t":"2026-09-24T13:15:00Z","v":2873,"vw":31.731707},{"c":31.71,"h":31.9377,"l":31.63,"n":1373,"o":31.93,"t":"2026-09-24T13:30:00Z","v":158655,"vw":31.842781},{"c":31.67,"h":31.79,"l":31.66,"n":1411,"o":31.71,"t":"2026-09-24T13:45:00Z","v":84399,"vw":31.708293},{"c":31.57,"h":31.73,"l":31.545,"n":2758,"o":31.665,"t":"2026-09-24T14:00:00Z","v":340859,"vw":31.644686},{"c":31.48,"h":31.585,"l":31.465,"n":2542,"o":31.565,"t":"2026-09-24T14:15:00Z","v":191460,"vw":31.541236},{"c":31.525,"h":31.605,"l":31.465,"n":2111,"o":31.475,"t":"2026-09-24T14:30:00Z","v":136395,"vw":31.536922},{"c":31.515,"h":31.61,"l":31.465,"n":3051,"o":31.52,"t":"2026-09-24T14:45:00Z","v":207083,"vw":31.531043},{"c":31.415,"h":31.53,"l":31.405,"n":1942,"o":31.52,"t":"2026-09-24T15:00:00Z","v":110937,"vw":31.447183},{"c":31.28,"h":31.43,"l":31.265,"n":3181,"o":31.41,"t":"2026-09-24T15:15:00Z","v":237794,"vw":31.364422},{"c":31.19,"h":31.285,"l":31.19,"n":2757,"o":31.28,"t":"2026-09-24T15:30:00Z","v":185413,"vw":31.23658},{"c":31.255,"h":31.28,"l":31.165,"n":1633,"o":31.18,"t":"2026-09-24T15:45:00Z","v":106168,"vw":31.234956},{"c":31.295,"h":31.32,"l":31.225,"n":2504,"o":31.255,"t":"2026-09-24T16:00:00Z","v":182871,"vw":31.277176},{"c":31.43,"h":31.44,"l":31.275,"n":2460,"o":31.29,"t":"2026-09-24T16:15:00Z","v":147502,"vw":31.380562},{"c":31.38,"h":31.45,"l":31.365,"n":1713,"o":31.435,"t":"2026-09-24T16:30:00Z","v":105223,"vw":31.396167},{"c":31.365,"h":31.4,"l":31.34,"n":1249,"o":31.38,"t":"2026-09-24T16:45:00Z","v":71131,"vw":31.366565},{"c":31.315,"h":31.365,"l":31.305,"n":1697,"o":31.36,"t":"2026-09-24T17:00:00Z","v":140739,"vw":31.341001},{"c":31.29,"h":31.315,"l":31.225,"n":1593,"o":31.315,"t":"2026-09-24T17:15:00Z","v":120792,"vw":31.2701},{"c":31.215,"h":31.3175,"l":31.205,"n":1530,"o":31.295,"t":"2026-09-24T17:30:00Z","v":77159,"vw":31.261145},{"c":31.235,"h":31.255,"l":31.205,"n":1081,"o":31.21,"t":"2026-09-24T17:45:00Z","v":56410,"vw":31.238119},{"c":31.215,"h":31.24,"l":31.19,"n":1985,"o":31.23,"t":"2026-09-24T18:00:00Z","v":147932,"vw":31.208984},{"c":31.315,"h":31.34,"l":31.19,"n":2554,"o":31.215,"t":"2026-09-24T18:15:00Z","v":216158,"vw":31.243358},{"c":31.27,"h":31.335,"l":31.19,"n":3673,"o":31.31,"t":"2026-09-24T18:30:00Z","v":400171,"vw":31.267899},{"c":31.21,"h":31.265,"l":31.19,"n":1815,"o":31.265,"t":"2026-09-24T18:45:00Z","v":114738,"vw":31.216215},{"c":30.925,"h":31.21,"l":30.925,"n":3231,"o":31.205,"t":"2026-09-24T19:00:00Z","v":262721,"vw":31.031035},{"c":30.97,"h":30.975,"l":30.905,"n":3487,"o":30.925,"t":"2026-09-24T19:15:00Z","v":266725,"vw":30.940582},{"c":30.955,"h":31.035,"l":30.895,"n":4424,"o":30.96,"t":"2026-09-24T19:30:00Z","v":371475,"vw":30.964725},{"c":30.89,"h":30.965,"l":30.805,"n":15429,"o":30.95,"t":"2026-09-24T19:45:00Z","v":1980133,"vw":30.888233},{"c":30.9,"h":31.02,"l":30.85,"n":225,"o":30.88,"t":"2026-09-24T20:00:00Z","v":2687885,"vw":30.880246},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-09-24T20:45:00Z","v":100,"vw":30.8},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-09-24T21:00:00Z","v":47155,"vw":30.88},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-24T21:45:00Z","v":100,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":2,"o":30.82,"t":"2026-09-24T22:00:00Z","v":101,"vw":30.82},{"c":30.81,"h":30.81,"l":30.81,"n":3,"o":30.81,"t":"2026-09-24T22:15:00Z","v":108,"vw":30.81},{"c":30.76,"h":30.78,"l":30.76,"n":2,"o":30.78,"t":"2026-09-24T23:30:00Z","v":200,"vw":30.77},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-09-24T23:45:00Z","v":385,"vw":30.92},{"c":30.8,"h":30.8,"l":30.8,"n":97,"o":30.8,"t":"2026-09-25T08:00:00Z","v":621,"vw":30.8},{"c":30.92,"h":30.92,"l":30.83,"n":15,"o":30.84,"t":"2026-09-25T09:00:00Z","v":2611,"vw":30.859664},{"c":30.9,"h":30.91,"l":30.88,"n":6,"o":30.88,"t":"2026-09-25T09:15:00Z","v":654,"vw":30.896581},{"c":30.9,"h":30.9,"l":30.9,"n":5,"o":30.9,"t":"2026-09-25T09:30:00Z","v":315,"vw":30.9},{"c":30.83,"h":30.88,"l":30.83,"n":7,"o":30.88,"t":"2026-09-25T11:15:00Z","v":740,"vw":30.84158},{"c":30.84,"h":30.84,"l":30.84,"n":2,"o":30.84,"t":"2026-09-25T11:30:00Z","v":113,"vw":30.84},{"c":30.79,"h":30.81,"l":30.79,"n":15,"o":30.81,"t":"2026-09-25T13:15:00Z","v":1453,"vw":30.801116},{"c":30.845,"h":30.96,"l":30.7179,"n":2437,"o":30.88,"t":"2026-09-25T13:30:00Z","v":279557,"vw":30.816844},{"c":31.05,"h":31.06,"l":30.82,"n":2584,"o":30.845,"t":"2026-09-25T13:45:00Z","v":171159,"vw":30.939468},{"c":31.055,"h":31.08,"l":30.955,"n":3370,"o":31.05,"t":"2026-09-25T14:00:00Z","v":266148,"vw":31.022209},{"c":31.085,"h":31.14,"l":31.035,"n":2937,"o":31.055,"t":"2026-09-25T14:15:00Z","v":243838,"vw":31.086995},{"c":31.1075,"h":31.15,"l":31.04,"n":2861,"o":31.08,"t":"2026-09-25T14:30:00Z","v":180110,"vw":31.086481},{"c":31.115,"h":31.125,"l":31.035,"n":2388,"o":31.105,"t":"2026-09-25T14:45:00Z","v":151236,"vw":31.081382},{"c":31.14,"h":31.165,"l":31.1,"n":2100,"o":31.11,"t":"2026-09-25T15:00:00Z","v":102301,"vw":31.127278},{"c":31.075,"h":31.14,"l":31.05,"n":2135,"o":31.14,"t":"2026-09-25T15:15:00Z","v":124513,"vw":31.098604},{"c":31.085,"h":31.13,"l":31.06,"n":2071,"o":31.075,"t":"2026-09-25T15:30:00Z","v":139386,"vw":31.089584},{"c":31.195,"h":31.2,"l":31.06,"n":2091,"o":31.085,"t":"2026-09-25T15:45:00Z","v":143574,"vw":31.12571},{"c":31.29,"h":31.345,"l":31.21,"n":1994,"o":31.21,"t":"2026-09-25T16:00:00Z","v":154124,"vw":31.282596},{"c":31.315,"h":31.325,"l":31.27,"n":1896,"o":31.285,"t":"2026-09-25T16:15:00Z","v":143707,"vw":31.294962},{"c":31.315,"h":31.36,"l":31.295,"n":1755,"o":31.32,"t":"2026-09-25T16:30:00Z","v":111467,"vw":31.319562},{"c":31.375,"h":31.395,"l":31.275,"n":2003,"o":31.315,"t":"2026-09-25T16:45:00Z","v":134680,"vw":31.345361},{"c":31.495,"h":31.5,"l":31.375,"n":1885,"o":31.375,"t":"2026-09-25T17:00:00Z","v":140011,"vw":31.44106},{"c":31.485,"h":31.505,"l":31.47,"n":1489,"o":31.495,"t":"2026-09-25T17:15:00Z","v":95850,"vw":31.48705},{"c":31.465,"h":31.5,"l":31.43,"n":1851,"o":31.485,"t":"2026-09-25T17:30:00Z","v":137412,"vw":31.468587},{"c":31.54,"h":31.545,"l":31.455,"n":1850,"o":31.465,"t":"2026-09-25T17:45:00Z","v":123350,"vw":31.493021},{"c":31.525,"h":31.555,"l":31.52,"n":1768,"o":31.54,"t":"2026-09-25T18:00:00Z","v":101480,"vw":31.536716},{"c":31.515,"h":31.615,"l":31.48,"n":2986,"o":31.525,"t":"2026-09-25T18:15:00Z","v":399307,"vw":31.53937},{"c":31.5301,"h":31.535,"l":31.495,"n":2307,"o":31.515,"t":"2026-09-25T18:30:00Z","v":203544,"vw":31.510561},{"c":31.575,"h":31.605,"l":31.515,"n":2473,"o":31.535,"t":"2026-09-25T18:45:00Z","v":275728,"vw":31.573915},{"c":31.715,"h":31.715,"l":31.57,"n":3441,"o":31.58,"t":"2026-09-25T19:00:00Z","v":405595,"vw":31.637217},{"c":31.71,"h":31.725,"l":31.66,"n":3589,"o":31.715,"t":"2026-09-25T19:15:00Z","v":314375,"vw":31.692257},{"c":31.8,"h":31.835,"l":31.705,"n":4629,"o":31.705,"t":"2026-09-25T19:30:00Z","v":436361,"vw":31.789548},{"c":31.96,"h":31.96,"l":31.795,"n":12678,"o":31.795,"t":"2026-09-25T19:45:00Z","v":1543947,"vw":31.889817},{"c":31.95,"h":31.95,"l":31.94,"n":67,"o":31.95,"t":"2026-09-25T20:00:00Z","v":2201003,"vw":31.949998},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-09-25T20:15:00Z","v":101,"vw":31.95},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-25T20:30:00Z","v":100,"vw":31.97},{"c":31.99,"h":31.99,"l":31.99,"n":7,"o":31.99,"t":"2026-09-25T21:15:00Z","v":420,"vw":31.99},{"c":31.9938,"h":31.9938,"l":31.9938,"n":1,"o":31.9938,"t":"2026-09-25T23:45:00Z","v":485,"vw":31.9938},{"c":31.8,"h":31.8,"l":31.73,"n":115,"o":31.77,"t":"2026-09-28T08:00:00Z","v":2495,"vw":31.753},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-09-28T09:15:00Z","v":200,"vw":31.89},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-09-28T10:45:00Z","v":400,"vw":31.74},{"c":31.75,"h":31.75,"l":31.7,"n":39,"o":31.7,"t":"2026-09-28T11:45:00Z","v":1743,"vw":31.720408},{"c":31.4,"h":31.63,"l":31.4,"n":26,"o":31.63,"t":"2026-09-28T13:15:00Z","v":2302,"vw":31.476343},{"c":31.3,"h":31.62,"l":31.03,"n":3707,"o":31.55,"t":"2026-09-28T13:30:00Z","v":381965,"vw":31.287924},{"c":31.365,"h":31.425,"l":31.2,"n":2320,"o":31.3,"t":"2026-09-28T13:45:00Z","v":184950,"vw":31.327406},{"c":31.595,"h":31.63,"l":31.26,"n":2395,"o":31.36,"t":"2026-09-28T14:00:00Z","v":185357,"vw":31.441378},{"c":31.575,"h":31.635,"l":31.49,"n":2205,"o":31.6,"t":"2026-09-28T14:15:00Z","v":192329,"vw":31.568444},{"c":31.465,"h":31.575,"l":31.415,"n":2676,"o":31.575,"t":"2026-09-28T14:30:00Z","v":185192,"vw":31.470354},{"c":31.295,"h":31.48,"l":31.29,"n":2928,"o":31.46,"t":"2026-09-28T14:45:00Z","v":194808,"vw":31.419955},{"c":31.095,"h":31.295,"l":31.075,"n":2450,"o":31.295,"t":"2026-09-28T15:00:00Z","v":185677,"vw":31.181651},{"c":31.105,"h":31.165,"l":31.075,"n":3298,"o":31.095,"t":"2026-09-28T15:15:00Z","v":248119,"vw":31.114821},{"c":31.275,"h":31.33,"l":31.105,"n":2147,"o":31.105,"t":"2026-09-28T15:30:00Z","v":166091,"vw":31.248281},{"c":31.24,"h":31.37,"l":31.23,"n":4050,"o":31.275,"t":"2026-09-28T15:45:00Z","v":512292,"vw":31.323925},{"c":31.245,"h":31.25,"l":31.195,"n":1597,"o":31.23,"t":"2026-09-28T16:00:00Z","v":97392,"vw":31.225615},{"c":31.405,"h":31.495,"l":31.24,"n":3034,"o":31.245,"t":"2026-09-28T16:15:00Z","v":257309,"vw":31.343106},{"c":31.365,"h":31.405,"l":31.35,"n":1518,"o":31.405,"t":"2026-09-28T16:30:00Z","v":85443,"vw":31.371054},{"c":31.385,"h":31.415,"l":31.31,"n":1562,"o":31.365,"t":"2026-09-28T16:45:00Z","v":96052,"vw":31.3706},{"c":31.395,"h":31.455,"l":31.355,"n":2537,"o":31.385,"t":"2026-09-28T17:00:00Z","v":168661,"vw":31.387149},{"c":31.445,"h":31.485,"l":31.355,"n":1954,"o":31.395,"t":"2026-09-28T17:15:00Z","v":136619,"vw":31.427047},{"c":31.43,"h":31.465,"l":31.38,"n":2118,"o":31.445,"t":"2026-09-28T17:30:00Z","v":144146,"vw":31.418571},{"c":31.4599,"h":31.4599,"l":31.41,"n":1999,"o":31.425,"t":"2026-09-28T17:45:00Z","v":114668,"vw":31.434508},{"c":31.525,"h":31.605,"l":31.41,"n":3434,"o":31.455,"t":"2026-09-28T18:00:00Z","v":264628,"vw":31.531338},{"c":31.495,"h":31.525,"l":31.455,"n":2061,"o":31.525,"t":"2026-09-28T18:15:00Z","v":145301,"vw":31.488947},{"c":31.46,"h":31.495,"l":31.44,"n":2352,"o":31.49,"t":"2026-09-28T18:30:00Z","v":170279,"vw":31.459855},{"c":31.505,"h":31.51,"l":31.425,"n":2472,"o":31.465,"t":"2026-09-28T18:45:00Z","v":143025,"vw":31.460284},{"c":31.505,"h":31.54,"l":31.495,"n":2487,"o":31.505,"t":"2026-09-28T19:00:00Z","v":173674,"vw":31.516821},{"c":31.535,"h":31.6,"l":31.47,"n":3788,"o":31.505,"t":"2026-09-28T19:15:00Z","v":329609,"vw":31.522017},{"c":31.575,"h":31.595,"l":31.48,"n":4902,"o":31.53,"t":"2026-09-28T19:30:00Z","v":481333,"vw":31.551366},{"c":31.48,"h":31.58,"l":31.42,"n":12772,"o":31.575,"t":"2026-09-28T19:45:00Z","v":1501965,"vw":31.464743},{"c":31.46,"h":31.46,"l":31.46,"n":70,"o":31.46,"t":"2026-09-28T20:00:00Z","v":2858670,"vw":31.46},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-09-28T22:45:00Z","v":300,"vw":31.53},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-09-29T08:00:00Z","v":100,"vw":31.33},{"c":31.26,"h":31.27,"l":31.26,"n":2,"o":31.27,"t":"2026-09-29T08:15:00Z","v":200,"vw":31.265},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-09-29T09:45:00Z","v":153,"vw":31.33},{"c":31.33,"h":31.33,"l":31.32,"n":5,"o":31.33,"t":"2026-09-29T10:15:00Z","v":2484,"vw":31.327182},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-09-29T11:00:00Z","v":187,"vw":31.32},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-09-29T11:15:00Z","v":252,"vw":31.3},{"c":31.29,"h":31.4,"l":31.1,"n":2549,"o":31.21,"t":"2026-09-29T13:30:00Z","v":315999,"vw":31.261141},{"c":31.13,"h":31.355,"l":31.12,"n":2847,"o":31.295,"t":"2026-09-29T13:45:00Z","v":247950,"vw":31.251672},{"c":31.215,"h":31.265,"l":31.08,"n":4752,"o":31.125,"t":"2026-09-29T14:00:00Z","v":431779,"vw":31.183576},{"c":31.115,"h":31.225,"l":31.09,"n":3220,"o":31.21,"t":"2026-09-29T14:15:00Z","v":238146,"vw":31.162023},{"c":30.935,"h":31.125,"l":30.93,"n":3461,"o":31.12,"t":"2026-09-29T14:30:00Z","v":267934,"vw":31.008013},{"c":30.8703,"h":31.055,"l":30.8703,"n":3505,"o":30.93,"t":"2026-09-29T14:45:00Z","v":320739,"vw":30.982314},{"c":30.785,"h":30.91,"l":30.785,"n":3049,"o":30.875,"t":"2026-09-29T15:00:00Z","v":312056,"vw":30.83301},{"c":30.97,"h":30.97,"l":30.7708,"n":2146,"o":30.79,"t":"2026-09-29T15:15:00Z","v":193550,"vw":30.86444},{"c":30.895,"h":31.015,"l":30.885,"n":2825,"o":30.965,"t":"2026-09-29T15:30:00Z","v":215332,"vw":30.958359},{"c":30.875,"h":30.915,"l":30.8401,"n":2474,"o":30.895,"t":"2026-09-29T15:45:00Z","v":222613,"vw":30.880621},{"c":31.115,"h":31.135,"l":30.875,"n":3089,"o":30.875,"t":"2026-09-29T16:00:00Z","v":276877,"vw":31.056511},{"c":31.125,"h":31.19,"l":31.115,"n":1874,"o":31.115,"t":"2026-09-29T16:15:00Z","v":189466,"vw":31.145563},{"c":31.045,"h":31.195,"l":31.035,"n":2359,"o":31.125,"t":"2026-09-29T16:30:00Z","v":391533,"vw":31.134718},{"c":31.085,"h":31.09,"l":31,"n":1840,"o":31.05,"t":"2026-09-29T16:45:00Z","v":233080,"vw":31.04433},{"c":31.115,"h":31.14,"l":31.055,"n":1447,"o":31.095,"t":"2026-09-29T17:00:00Z","v":109316,"vw":31.094541},{"c":31.09,"h":31.135,"l":31.07,"n":1269,"o":31.115,"t":"2026-09-29T17:15:00Z","v":113082,"vw":31.095349},{"c":31.2,"h":31.22,"l":31.085,"n":1555,"o":31.095,"t":"2026-09-29T17:30:00Z","v":135041,"vw":31.166049},{"c":31.17,"h":31.22,"l":31.135,"n":1742,"o":31.195,"t":"2026-09-29T17:45:00Z","v":162993,"vw":31.181886},{"c":31.11,"h":31.209,"l":31.11,"n":1755,"o":31.17,"t":"2026-09-29T18:00:00Z","v":136579,"vw":31.162552},{"c":31.135,"h":31.185,"l":31.105,"n":1849,"o":31.11,"t":"2026-09-29T18:15:00Z","v":154674,"vw":31.150976},{"c":31.15,"h":31.215,"l":31.115,"n":2117,"o":31.135,"t":"2026-09-29T18:30:00Z","v":168225,"vw":31.166517},{"c":31.15,"h":31.195,"l":31.09,"n":2078,"o":31.145,"t":"2026-09-29T18:45:00Z","v":190664,"vw":31.135844},{"c":31.045,"h":31.155,"l":31.045,"n":2472,"o":31.15,"t":"2026-09-29T19:00:00Z","v":233268,"vw":31.108772},{"c":31.045,"h":31.045,"l":30.925,"n":2924,"o":31.045,"t":"2026-09-29T19:15:00Z","v":253036,"vw":30.998068},{"c":31.045,"h":31.09,"l":30.995,"n":3522,"o":31.045,"t":"2026-09-29T19:30:00Z","v":330967,"vw":31.046695},{"c":31.04,"h":31.095,"l":30.99,"n":13737,"o":31.045,"t":"2026-09-29T19:45:00Z","v":1856885,"vw":31.031355},{"c":31.03,"h":31.035,"l":31,"n":89,"o":31.035,"t":"2026-09-29T20:00:00Z","v":2367369,"vw":31.029994},{"c":31.03,"h":31.03,"l":31.03,"n":23,"o":31.03,"t":"2026-09-29T20:30:00Z","v":762,"vw":31.03},{"c":31.03,"h":31.03,"l":31.03,"n":5,"o":31.03,"t":"2026-09-29T20:45:00Z","v":181,"vw":31.03},{"c":31.01,"h":31.03,"l":31.01,"n":5,"o":31.02,"t":"2026-09-29T21:00:00Z","v":600,"vw":31.024048},{"c":31.03,"h":31.03,"l":31.02,"n":3,"o":31.02,"t":"2026-09-29T22:00:00Z","v":300,"vw":31.026667},{"c":31.01,"h":31.07,"l":31.01,"n":118,"o":31.04,"t":"2026-09-30T08:00:00Z","v":2484,"vw":31.02545},{"c":31.2,"h":31.22,"l":31.09,"n":243,"o":31.09,"t":"2026-09-30T12:30:00Z","v":6296,"vw":31.155626},{"c":31.12,"h":31.12,"l":31.1,"n":15,"o":31.1,"t":"2026-09-30T13:15:00Z","v":487,"vw":31.111304},{"c":31.32,"h":31.505,"l":31.04,"n":2221,"o":31.04,"t":"2026-09-30T13:30:00Z","v":269257,"vw":31.246479},{"c":31.22,"h":31.34,"l":31.195,"n":1784,"o":31.33,"t":"2026-09-30T13:45:00Z","v":140499,"vw":31.268601},{"c":31.1,"h":31.26,"l":31.1,"n":2348,"o":31.212,"t":"2026-09-30T14:00:00Z","v":159435,"vw":31.184589},{"c":31.1771,"h":31.245,"l":31.09,"n":2134,"o":31.095,"t":"2026-09-30T14:15:00Z","v":152556,"vw":31.183893},{"c":31.125,"h":31.235,"l":31.125,"n":2151,"o":31.175,"t":"2026-09-30T14:30:00Z","v":180466,"vw":31.186938},{"c":31.12,"h":31.205,"l":31.095,"n":2354,"o":31.125,"t":"2026-09-30T14:45:00Z","v":171068,"vw":31.158569},{"c":31.095,"h":31.135,"l":31.06,"n":2260,"o":31.12,"t":"2026-09-30T15:00:00Z","v":183225,"vw":31.095256},{"c":31.025,"h":31.14,"l":30.995,"n":2110,"o":31.1,"t":"2026-09-30T15:15:00Z","v":172268,"vw":31.045922},{"c":31.015,"h":31.095,"l":31.015,"n":2031,"o":31.03,"t":"2026-09-30T15:30:00Z","v":115539,"vw":31.057278},{"c":30.995,"h":31.025,"l":30.96,"n":1712,"o":31.015,"t":"2026-09-30T15:45:00Z","v":82329,"vw":30.984263},{"c":31,"h":31.025,"l":30.9,"n":2308,"o":30.995,"t":"2026-09-30T16:00:00Z","v":171948,"vw":30.985616},{"c":30.99,"h":31.015,"l":30.985,"n":1457,"o":30.995,"t":"2026-09-30T16:15:00Z","v":123994,"vw":31.002629},{"c":30.915,"h":31.005,"l":30.904,"n":1914,"o":30.99,"t":"2026-09-30T16:30:00Z","v":118925,"vw":30.950754},{"c":30.885,"h":30.9675,"l":30.875,"n":2067,"o":30.91,"t":"2026-09-30T16:45:00Z","v":150725,"vw":30.91448},{"c":30.875,"h":30.905,"l":30.85,"n":1673,"o":30.885,"t":"2026-09-30T17:00:00Z","v":110427,"vw":30.879938},{"c":30.635,"h":30.89,"l":30.635,"n":3552,"o":30.88,"t":"2026-09-30T17:15:00Z","v":368369,"vw":30.772182},{"c":30.585,"h":30.655,"l":30.5,"n":5300,"o":30.635,"t":"2026-09-30T17:30:00Z","v":640856,"vw":30.561307},{"c":30.54,"h":30.62,"l":30.53,"n":2616,"o":30.58,"t":"2026-09-30T17:45:00Z","v":286430,"vw":30.571782},{"c":30.355,"h":30.545,"l":30.31,"n":3331,"o":30.54,"t":"2026-09-30T18:00:00Z","v":303697,"vw":30.423144},{"c":30.145,"h":30.385,"l":30.12,"n":5011,"o":30.36,"t":"2026-09-30T18:15:00Z","v":654991,"vw":30.241046},{"c":30.225,"h":30.255,"l":30.132,"n":3517,"o":30.145,"t":"2026-09-30T18:30:00Z","v":456688,"vw":30.183001},{"c":30.2199,"h":30.25,"l":30.175,"n":2333,"o":30.225,"t":"2026-09-30T18:45:00Z","v":186910,"vw":30.21811},{"c":30.165,"h":30.25,"l":30.11,"n":3367,"o":30.215,"t":"2026-09-30T19:00:00Z","v":420166,"vw":30.170883},{"c":30.105,"h":30.195,"l":30.1,"n":3941,"o":30.165,"t":"2026-09-30T19:15:00Z","v":432195,"vw":30.152596},{"c":30.175,"h":30.195,"l":30.06,"n":5465,"o":30.105,"t":"2026-09-30T19:30:00Z","v":701782,"vw":30.14038},{"c":30.36,"h":30.405,"l":30.08,"n":15963,"o":30.17,"t":"2026-09-30T19:45:00Z","v":2194812,"vw":30.282797},{"c":30.16,"h":30.34,"l":30.16,"n":120,"o":30.34,"t":"2026-09-30T20:00:00Z","v":3327122,"vw":30.339967},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-30T20:15:00Z","v":100,"vw":30.46},{"c":30.34,"h":30.37,"l":30.34,"n":4,"o":30.37,"t":"2026-09-30T20:30:00Z","v":1843,"vw":30.342962},{"c":30.33,"h":30.33,"l":30.28,"n":95,"o":30.28,"t":"2026-10-01T08:00:00Z","v":948,"vw":30.32},{"c":30.34,"h":30.34,"l":30.34,"n":11,"o":30.34,"t":"2026-10-01T09:15:00Z","v":130,"vw":30.34},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-10-01T12:15:00Z","v":418,"vw":30.4},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-01T12:45:00Z","v":392,"vw":30.37},{"c":30.45,"h":30.5,"l":30.44,"n":19,"o":30.44,"t":"2026-10-01T13:00:00Z","v":3349,"vw":30.451873},{"c":30.05,"h":30.5,"l":30.05,"n":2,"o":30.5,"t":"2026-10-01T13:15:00Z","v":450,"vw":30.3},{"c":30.735,"h":30.94,"l":30.36,"n":5892,"o":30.58,"t":"2026-10-01T13:30:00Z","v":673060,"vw":30.560684},{"c":31.22,"h":31.23,"l":30.7,"n":8710,"o":30.73,"t":"2026-10-01T13:45:00Z","v":909396,"vw":30.908091},{"c":31.34,"h":31.36,"l":30.96,"n":8343,"o":31.22,"t":"2026-10-01T14:00:00Z","v":661781,"vw":31.183763},{"c":30.985,"h":31.44,"l":30.97,"n":8448,"o":31.35,"t":"2026-10-01T14:15:00Z","v":897056,"vw":31.178677},{"c":31.115,"h":31.175,"l":30.985,"n":5427,"o":30.985,"t":"2026-10-01T14:30:00Z","v":417041,"vw":31.09899},{"c":31.1203,"h":31.175,"l":31.06,"n":3927,"o":31.115,"t":"2026-10-01T14:45:00Z","v":282442,"vw":31.120542},{"c":31.075,"h":31.13,"l":30.975,"n":4746,"o":31.12,"t":"2026-10-01T15:00:00Z","v":345907,"vw":31.063578},{"c":31.06,"h":31.15,"l":31.005,"n":5031,"o":31.075,"t":"2026-10-01T15:15:00Z","v":462445,"vw":31.083219},{"c":31.135,"h":31.175,"l":30.995,"n":5127,"o":31.05,"t":"2026-10-01T15:30:00Z","v":1443049,"vw":31.05852},{"c":30.985,"h":31.16,"l":30.89,"n":6173,"o":31.14,"t":"2026-10-01T15:45:00Z","v":816061,"vw":31.042225},{"c":30.765,"h":30.98,"l":30.73,"n":3765,"o":30.98,"t":"2026-10-01T16:00:00Z","v":456345,"vw":30.841725},{"c":30.805,"h":30.825,"l":30.751,"n":4095,"o":30.7625,"t":"2026-10-01T16:15:00Z","v":338345,"vw":30.794844},{"c":30.71,"h":30.835,"l":30.7001,"n":3014,"o":30.8,"t":"2026-10-01T16:30:00Z","v":206080,"vw":30.775106},{"c":30.665,"h":30.74,"l":30.645,"n":3098,"o":30.715,"t":"2026-10-01T16:45:00Z","v":236538,"vw":30.693533},{"c":30.705,"h":30.73,"l":30.645,"n":2646,"o":30.66,"t":"2026-10-01T17:00:00Z","v":173903,"vw":30.700555},{"c":30.705,"h":30.745,"l":30.655,"n":2486,"o":30.705,"t":"2026-10-01T17:15:00Z","v":155494,"vw":30.699101},{"c":30.725,"h":30.78,"l":30.675,"n":3298,"o":30.71,"t":"2026-10-01T17:30:00Z","v":256432,"vw":30.727117},{"c":30.725,"h":30.735,"l":30.685,"n":3087,"o":30.725,"t":"2026-10-01T17:45:00Z","v":287925,"vw":30.721088},{"c":30.705,"h":30.725,"l":30.665,"n":2437,"o":30.725,"t":"2026-10-01T18:00:00Z","v":146272,"vw":30.688039},{"c":30.745,"h":30.78,"l":30.685,"n":2702,"o":30.71,"t":"2026-10-01T18:15:00Z","v":248401,"vw":30.73169},{"c":30.605,"h":30.745,"l":30.595,"n":2548,"o":30.745,"t":"2026-10-01T18:30:00Z","v":188594,"vw":30.655601},{"c":30.595,"h":30.61,"l":30.56,"n":2692,"o":30.605,"t":"2026-10-01T18:45:00Z","v":178461,"vw":30.587581},{"c":30.685,"h":30.699,"l":30.6,"n":3259,"o":30.6,"t":"2026-10-01T19:00:00Z","v":237798,"vw":30.65227},{"c":30.555,"h":30.685,"l":30.535,"n":3827,"o":30.685,"t":"2026-10-01T19:15:00Z","v":304225,"vw":30.621466},{"c":30.585,"h":30.595,"l":30.5,"n":5493,"o":30.55,"t":"2026-10-01T19:30:00Z","v":519913,"vw":30.536462},{"c":30.705,"h":30.72,"l":30.585,"n":17819,"o":30.585,"t":"2026-10-01T19:45:00Z","v":3319596,"vw":30.652365},{"c":30.72,"h":30.72,"l":30.69,"n":82,"o":30.69,"t":"2026-10-01T20:00:00Z","v":3394298,"vw":30.690002},{"c":30.7,"h":30.7,"l":30.69,"n":3,"o":30.69,"t":"2026-10-01T20:30:00Z","v":3536,"vw":30.690679},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-01T21:00:00Z","v":208,"vw":30.69},{"c":30.95,"h":30.95,"l":30.94,"n":29,"o":30.94,"t":"2026-10-02T09:15:00Z","v":630,"vw":30.94759},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-02T11:00:00Z","v":100,"vw":30.69},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-02T12:30:00Z","v":333,"vw":30.9},{"c":30.67,"h":30.9,"l":30.67,"n":39,"o":30.9,"t":"2026-10-02T13:15:00Z","v":9368,"vw":30.730997},{"c":30.76,"h":30.98,"l":30.555,"n":2363,"o":30.98,"t":"2026-10-02T13:30:00Z","v":419719,"vw":30.78453},{"c":30.79,"h":30.925,"l":30.7,"n":3261,"o":30.76,"t":"2026-10-02T13:45:00Z","v":303050,"vw":30.837402},{"c":30.905,"h":30.95,"l":30.755,"n":3666,"o":30.78,"t":"2026-10-02T14:00:00Z","v":329392,"vw":30.858874},{"c":30.81,"h":30.935,"l":30.8,"n":2345,"o":30.91,"t":"2026-10-02T14:15:00Z","v":141717,"vw":30.876264},{"c":30.78,"h":30.835,"l":30.7,"n":3675,"o":30.805,"t":"2026-10-02T14:30:00Z","v":358684,"vw":30.77917},{"c":30.59,"h":30.825,"l":30.56,"n":2899,"o":30.78,"t":"2026-10-02T14:45:00Z","v":235007,"vw":30.748551},{"c":30.56,"h":30.645,"l":30.535,"n":2467,"o":30.59,"t":"2026-10-02T15:00:00Z","v":118501,"vw":30.581279},{"c":30.535,"h":30.575,"l":30.4806,"n":2319,"o":30.57,"t":"2026-10-02T15:15:00Z","v":111554,"vw":30.521242},{"c":30.56,"h":30.6,"l":30.51,"n":2137,"o":30.525,"t":"2026-10-02T15:30:00Z","v":111918,"vw":30.552343},{"c":30.6,"h":30.64,"l":30.565,"n":2205,"o":30.565,"t":"2026-10-02T15:45:00Z","v":123135,"vw":30.601089},{"c":30.52,"h":30.635,"l":30.5,"n":1961,"o":30.605,"t":"2026-10-02T16:00:00Z","v":104583,"vw":30.550974},{"c":30.49,"h":30.545,"l":30.455,"n":1792,"o":30.525,"t":"2026-10-02T16:15:00Z","v":109919,"vw":30.495606},{"c":30.47,"h":30.49,"l":30.435,"n":1621,"o":30.48,"t":"2026-10-02T16:30:00Z","v":89213,"vw":30.457893},{"c":30.495,"h":30.54,"l":30.46,"n":1575,"o":30.47,"t":"2026-10-02T16:45:00Z","v":75749,"vw":30.50011},{"c":30.595,"h":30.64,"l":30.5,"n":2472,"o":30.5,"t":"2026-10-02T17:00:00Z","v":174821,"vw":30.581772},{"c":30.58,"h":30.62,"l":30.545,"n":1570,"o":30.6,"t":"2026-10-02T17:15:00Z","v":99285,"vw":30.588814},{"c":30.625,"h":30.625,"l":30.575,"n":1907,"o":30.59,"t":"2026-10-02T17:30:00Z","v":131887,"vw":30.598804},{"c":30.585,"h":30.64,"l":30.555,"n":1878,"o":30.625,"t":"2026-10-02T17:45:00Z","v":119449,"vw":30.593357},{"c":30.545,"h":30.585,"l":30.51,"n":2202,"o":30.585,"t":"2026-10-02T18:00:00Z","v":160085,"vw":30.544045},{"c":30.465,"h":30.55,"l":30.445,"n":2238,"o":30.545,"t":"2026-10-02T18:15:00Z","v":197766,"vw":30.490607},{"c":30.555,"h":30.555,"l":30.43,"n":1581,"o":30.465,"t":"2026-10-02T18:30:00Z","v":99003,"vw":30.478853},{"c":30.485,"h":30.59,"l":30.485,"n":2266,"o":30.555,"t":"2026-10-02T18:45:00Z","v":183098,"vw":30.535002},{"c":30.475,"h":30.495,"l":30.44,"n":2102,"o":30.485,"t":"2026-10-02T19:00:00Z","v":137623,"vw":30.465233},{"c":30.545,"h":30.58,"l":30.46,"n":3412,"o":30.48,"t":"2026-10-02T19:15:00Z","v":304237,"vw":30.526236},{"c":30.44,"h":30.565,"l":30.43,"n":4251,"o":30.545,"t":"2026-10-02T19:30:00Z","v":402027,"vw":30.509308},{"c":30.37,"h":30.468,"l":30.275,"n":16710,"o":30.445,"t":"2026-10-02T19:45:00Z","v":3097355,"vw":30.365267},{"c":30.37,"h":30.37,"l":30.36,"n":118,"o":30.36,"t":"2026-10-02T20:00:00Z","v":2158253,"vw":30.369982},{"c":30.26,"h":30.33,"l":30.26,"n":427,"o":30.33,"t":"2026-10-05T08:00:00Z","v":3486,"vw":30.312258},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-05T08:15:00Z","v":282,"vw":30.32},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-05T08:30:00Z","v":100,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-05T08:45:00Z","v":200,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-05T09:15:00Z","v":200,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-05T09:30:00Z","v":100,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-05T10:00:00Z","v":100,"vw":30.29},{"c":30.29,"h":30.29,"l":30.26,"n":4,"o":30.26,"t":"2026-10-05T10:30:00Z","v":400,"vw":30.2825},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-05T12:00:00Z","v":123,"vw":30.39},{"c":30.33,"h":30.33,"l":30.32,"n":10,"o":30.32,"t":"2026-10-05T12:30:00Z","v":710,"vw":30.325},{"c":30.19,"h":30.55,"l":30.19,"n":14,"o":30.55,"t":"2026-10-05T13:15:00Z","v":2589,"vw":30.248794},{"c":30.34,"h":30.64,"l":30.19,"n":3603,"o":30.19,"t":"2026-10-05T13:30:00Z","v":422612,"vw":30.32401},{"c":30.62,"h":30.64,"l":30.31,"n":4069,"o":30.33,"t":"2026-10-05T13:45:00Z","v":424372,"vw":30.477853},{"c":30.765,"h":30.835,"l":30.585,"n":3593,"o":30.62,"t":"2026-10-05T14:00:00Z","v":289980,"vw":30.751347},{"c":30.575,"h":30.765,"l":30.56,"n":2437,"o":30.765,"t":"2026-10-05T14:15:00Z","v":172397,"vw":30.671418},{"c":30.67,"h":30.69,"l":30.555,"n":2882,"o":30.58,"t":"2026-10-05T14:30:00Z","v":224093,"vw":30.629317},{"c":30.76,"h":30.795,"l":30.65,"n":2769,"o":30.67,"t":"2026-10-05T14:45:00Z","v":253843,"vw":30.737777},{"c":30.715,"h":30.85,"l":30.685,"n":3676,"o":30.765,"t":"2026-10-05T15:00:00Z","v":290606,"vw":30.776219},{"c":30.7,"h":30.73,"l":30.635,"n":3045,"o":30.72,"t":"2026-10-05T15:15:00Z","v":273434,"vw":30.683208},{"c":30.72,"h":30.745,"l":30.695,"n":2110,"o":30.705,"t":"2026-10-05T15:30:00Z","v":168454,"vw":30.715439},{"c":30.725,"h":30.75,"l":30.685,"n":1794,"o":30.72,"t":"2026-10-05T15:45:00Z","v":122622,"vw":30.725731},{"c":30.79,"h":30.805,"l":30.715,"n":1866,"o":30.72,"t":"2026-10-05T16:00:00Z","v":130723,"vw":30.765073},{"c":30.885,"h":30.885,"l":30.79,"n":1526,"o":30.79,"t":"2026-10-05T16:15:00Z","v":128610,"vw":30.835703},{"c":30.875,"h":30.895,"l":30.85,"n":1425,"o":30.885,"t":"2026-10-05T16:30:00Z","v":87769,"vw":30.875325},{"c":30.84,"h":30.875,"l":30.82,"n":1740,"o":30.875,"t":"2026-10-05T16:45:00Z","v":142046,"vw":30.84572},{"c":30.835,"h":30.855,"l":30.82,"n":1498,"o":30.835,"t":"2026-10-05T17:00:00Z","v":93705,"vw":30.83793},{"c":30.855,"h":30.87,"l":30.835,"n":2048,"o":30.835,"t":"2026-10-05T17:15:00Z","v":166161,"vw":30.85249},{"c":30.84,"h":30.86,"l":30.83,"n":1989,"o":30.85,"t":"2026-10-05T17:30:00Z","v":179566,"vw":30.844998},{"c":30.73,"h":30.85,"l":30.705,"n":2380,"o":30.84,"t":"2026-10-05T17:45:00Z","v":324347,"vw":30.794201},{"c":30.775,"h":30.785,"l":30.72,"n":2468,"o":30.73,"t":"2026-10-05T18:00:00Z","v":260239,"vw":30.754835},{"c":30.825,"h":30.845,"l":30.765,"n":2173,"o":30.775,"t":"2026-10-05T18:15:00Z","v":242314,"vw":30.788926},{"c":30.81,"h":30.835,"l":30.81,"n":1715,"o":30.82,"t":"2026-10-05T18:30:00Z","v":133163,"vw":30.818665},{"c":30.925,"h":30.93,"l":30.78,"n":2121,"o":30.805,"t":"2026-10-05T18:45:00Z","v":214832,"vw":30.83446},{"c":30.9099,"h":30.96,"l":30.885,"n":2571,"o":30.925,"t":"2026-10-05T19:00:00Z","v":309421,"vw":30.916616},{"c":30.875,"h":30.92,"l":30.86,"n":2536,"o":30.905,"t":"2026-10-05T19:15:00Z","v":248513,"vw":30.891575},{"c":30.805,"h":30.88,"l":30.795,"n":3132,"o":30.8701,"t":"2026-10-05T19:30:00Z","v":421375,"vw":30.821482},{"c":30.9,"h":30.925,"l":30.76,"n":14048,"o":30.8,"t":"2026-10-05T19:45:00Z","v":2653960,"vw":30.860022},{"c":30.89,"h":30.9,"l":30.89,"n":93,"o":30.89,"t":"2026-10-05T20:00:00Z","v":3281233,"vw":30.89},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-05T22:30:00Z","v":100,"vw":30.9},{"c":30.98,"h":30.98,"l":30.98,"n":3,"o":30.98,"t":"2026-10-06T08:45:00Z","v":181,"vw":30.98},{"c":30.88,"h":30.88,"l":30.8,"n":41,"o":30.85,"t":"2026-10-06T13:15:00Z","v":2319,"vw":30.842856},{"c":30.91,"h":31.05,"l":30.81,"n":1898,"o":30.98,"t":"2026-10-06T13:30:00Z","v":245646,"vw":30.904168},{"c":31.06,"h":31.09,"l":30.91,"n":1927,"o":30.91,"t":"2026-10-06T13:45:00Z","v":190463,"vw":31.024617},{"c":31.09,"h":31.19,"l":31.015,"n":2694,"o":31.065,"t":"2026-10-06T14:00:00Z","v":237716,"vw":31.103879},{"c":31.135,"h":31.155,"l":31.07,"n":2066,"o":31.09,"t":"2026-10-06T14:15:00Z","v":150544,"vw":31.113433},{"c":31.225,"h":31.245,"l":31.11,"n":1724,"o":31.12,"t":"2026-10-06T14:30:00Z","v":106789,"vw":31.194365},{"c":31.305,"h":31.305,"l":31.22,"n":1805,"o":31.22,"t":"2026-10-06T14:45:00Z","v":147960,"vw":31.261086},{"c":31.38,"h":31.38,"l":31.255,"n":2383,"o":31.31,"t":"2026-10-06T15:00:00Z","v":215094,"vw":31.319486},{"c":31.335,"h":31.4,"l":31.33,"n":1839,"o":31.375,"t":"2026-10-06T15:15:00Z","v":150731,"vw":31.359527},{"c":31.315,"h":31.355,"l":31.29,"n":1711,"o":31.335,"t":"2026-10-06T15:30:00Z","v":152895,"vw":31.331293},{"c":31.35,"h":31.355,"l":31.285,"n":1454,"o":31.315,"t":"2026-10-06T15:45:00Z","v":120068,"vw":31.317865},{"c":31.36,"h":31.415,"l":31.335,"n":1745,"o":31.345,"t":"2026-10-06T16:00:00Z","v":266008,"vw":31.373121},{"c":31.375,"h":31.41,"l":31.3,"n":1723,"o":31.36,"t":"2026-10-06T16:15:00Z","v":174405,"vw":31.352572},{"c":31.365,"h":31.38,"l":31.315,"n":1161,"o":31.37,"t":"2026-10-06T16:30:00Z","v":79757,"vw":31.350799},{"c":31.235,"h":31.375,"l":31.225,"n":1920,"o":31.37,"t":"2026-10-06T16:45:00Z","v":194465,"vw":31.291822},{"c":31.155,"h":31.28,"l":31.155,"n":2479,"o":31.235,"t":"2026-10-06T17:00:00Z","v":202795,"vw":31.227383},{"c":31.13,"h":31.185,"l":31.11,"n":1251,"o":31.16,"t":"2026-10-06T17:15:00Z","v":68405,"vw":31.146338},{"c":31.145,"h":31.155,"l":31.095,"n":1411,"o":31.13,"t":"2026-10-06T17:30:00Z","v":113373,"vw":31.129762},{"c":31.145,"h":31.2,"l":31.135,"n":1997,"o":31.14,"t":"2026-10-06T17:45:00Z","v":139270,"vw":31.170393},{"c":31.095,"h":31.15,"l":31.08,"n":1651,"o":31.145,"t":"2026-10-06T18:00:00Z","v":152094,"vw":31.116446},{"c":31.095,"h":31.115,"l":31.06,"n":1669,"o":31.09,"t":"2026-10-06T18:15:00Z","v":117242,"vw":31.088408},{"c":31.155,"h":31.195,"l":31.1,"n":2115,"o":31.1,"t":"2026-10-06T18:30:00Z","v":189596,"vw":31.159327},{"c":31.205,"h":31.225,"l":31.15,"n":2547,"o":31.155,"t":"2026-10-06T18:45:00Z","v":223850,"vw":31.187155},{"c":31.215,"h":31.23,"l":31.19,"n":1617,"o":31.205,"t":"2026-10-06T19:00:00Z","v":146022,"vw":31.206097},{"c":31.105,"h":31.215,"l":31.08,"n":2231,"o":31.215,"t":"2026-10-06T19:15:00Z","v":165046,"vw":31.156746},{"c":31.125,"h":31.15,"l":31.085,"n":2638,"o":31.105,"t":"2026-10-06T19:30:00Z","v":193480,"vw":31.125169},{"c":31.14,"h":31.2,"l":31.095,"n":10087,"o":31.125,"t":"2026-10-06T19:45:00Z","v":1572071,"vw":31.145232},{"c":31.11,"h":31.15,"l":31.11,"n":155,"o":31.15,"t":"2026-10-06T20:00:00Z","v":2593958,"vw":31.129991},{"c":31.17,"h":31.17,"l":31.13,"n":3,"o":31.13,"t":"2026-10-06T20:15:00Z","v":208200,"vw":31.130038},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-06T22:15:00Z","v":100,"vw":30.83},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-07T10:30:00Z","v":200,"vw":31.18},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-07T10:45:00Z","v":200,"vw":31.18},{"c":31.29,"h":31.29,"l":31.29,"n":3,"o":31.29,"t":"2026-10-07T12:00:00Z","v":300,"vw":31.29},{"c":31.3,"h":31.3,"l":31.14,"n":14,"o":31.29,"t":"2026-10-07T12:15:00Z","v":3305,"vw":31.188318},{"c":31.27,"h":31.3,"l":31.27,"n":18,"o":31.3,"t":"2026-10-07T12:30:00Z","v":1800,"vw":31.285},{"c":31.2,"h":31.27,"l":31.2,"n":3,"o":31.27,"t":"2026-10-07T12:45:00Z","v":357,"vw":31.239804},{"c":30.87,"h":31.14,"l":30.87,"n":30,"o":31.13,"t":"2026-10-07T13:15:00Z","v":6417,"vw":31.04884},{"c":31.085,"h":31.16,"l":30.9,"n":3306,"o":31.07,"t":"2026-10-07T13:30:00Z","v":370754,"vw":31.036254},{"c":30.91,"h":31.095,"l":30.87,"n":3984,"o":31.085,"t":"2026-10-07T13:45:00Z","v":351559,"vw":31.019115},{"c":30.83,"h":30.935,"l":30.825,"n":2682,"o":30.9,"t":"2026-10-07T14:00:00Z","v":163746,"vw":30.878625},{"c":30.86,"h":30.92,"l":30.785,"n":2557,"o":30.82,"t":"2026-10-07T14:15:00Z","v":231729,"vw":30.846039},{"c":30.8,"h":30.925,"l":30.775,"n":2061,"o":30.86,"t":"2026-10-07T14:30:00Z","v":115321,"vw":30.858263},{"c":30.895,"h":30.94,"l":30.8,"n":2259,"o":30.8,"t":"2026-10-07T14:45:00Z","v":120147,"vw":30.886344},{"c":30.825,"h":30.9,"l":30.81,"n":1861,"o":30.895,"t":"2026-10-07T15:00:00Z","v":94653,"vw":30.848778},{"c":30.805,"h":30.83,"l":30.76,"n":1783,"o":30.825,"t":"2026-10-07T15:15:00Z","v":80535,"vw":30.7907},{"c":30.785,"h":30.83,"l":30.75,"n":1943,"o":30.805,"t":"2026-10-07T15:30:00Z","v":100189,"vw":30.784808},{"c":30.82,"h":30.825,"l":30.765,"n":1497,"o":30.785,"t":"2026-10-07T15:45:00Z","v":70113,"vw":30.79354},{"c":30.885,"h":30.885,"l":30.805,"n":1616,"o":30.82,"t":"2026-10-07T16:00:00Z","v":75096,"vw":30.832921},{"c":30.9,"h":30.945,"l":30.875,"n":2767,"o":30.885,"t":"2026-10-07T16:15:00Z","v":294225,"vw":30.905331},{"c":30.855,"h":30.905,"l":30.845,"n":1344,"o":30.905,"t":"2026-10-07T16:30:00Z","v":84915,"vw":30.876004},{"c":30.82,"h":30.865,"l":30.8,"n":1339,"o":30.85,"t":"2026-10-07T16:45:00Z","v":67897,"vw":30.830345},{"c":30.815,"h":30.825,"l":30.755,"n":1610,"o":30.81,"t":"2026-10-07T17:00:00Z","v":102335,"vw":30.785469},{"c":30.775,"h":30.825,"l":30.77,"n":1264,"o":30.815,"t":"2026-10-07T17:15:00Z","v":71796,"vw":30.798329},{"c":30.805,"h":30.815,"l":30.755,"n":1592,"o":30.77,"t":"2026-10-07T17:30:00Z","v":103024,"vw":30.780166},{"c":30.795,"h":30.815,"l":30.79,"n":1388,"o":30.8,"t":"2026-10-07T17:45:00Z","v":73934,"vw":30.802786},{"c":30.745,"h":30.795,"l":30.715,"n":1740,"o":30.795,"t":"2026-10-07T18:00:00Z","v":121602,"vw":30.758257},{"c":30.73,"h":30.78,"l":30.71,"n":1987,"o":30.75,"t":"2026-10-07T18:15:00Z","v":135818,"vw":30.745478},{"c":30.735,"h":30.76,"l":30.73,"n":1739,"o":30.7351,"t":"2026-10-07T18:30:00Z","v":93213,"vw":30.742339},{"c":30.735,"h":30.785,"l":30.72,"n":2076,"o":30.735,"t":"2026-10-07T18:45:00Z","v":100113,"vw":30.754991},{"c":30.705,"h":30.74,"l":30.695,"n":2039,"o":30.735,"t":"2026-10-07T19:00:00Z","v":118446,"vw":30.718015},{"c":30.625,"h":30.71,"l":30.61,"n":2786,"o":30.705,"t":"2026-10-07T19:15:00Z","v":269376,"vw":30.670003},{"c":30.57,"h":30.645,"l":30.535,"n":3748,"o":30.62,"t":"2026-10-07T19:30:00Z","v":281602,"vw":30.590913},{"c":30.53,"h":30.6,"l":30.5,"n":10722,"o":30.565,"t":"2026-10-07T19:45:00Z","v":1501970,"vw":30.533809},{"c":30.62,"h":30.62,"l":30.54,"n":214,"o":30.54,"t":"2026-10-07T20:00:00Z","v":1793397,"vw":30.540322},{"c":30.54,"h":30.588,"l":30.53,"n":4,"o":30.53,"t":"2026-10-07T20:15:00Z","v":19507,"vw":30.557371},{"c":30.54,"h":30.54,"l":30.54,"n":2,"o":30.54,"t":"2026-10-07T20:30:00Z","v":14740,"vw":30.54},{"c":30.55,"h":30.55,"l":30.4,"n":3,"o":30.4,"t":"2026-10-07T23:15:00Z","v":641,"vw":30.446802},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-07T23:45:00Z","v":200,"vw":30.55},{"c":30.41,"h":30.41,"l":30.41,"n":4,"o":30.41,"t":"2026-10-08T08:00:00Z","v":197,"vw":30.41},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-08T11:30:00Z","v":200,"vw":30.58},{"c":30.58,"h":30.7,"l":30.58,"n":4,"o":30.7,"t":"2026-10-08T13:15:00Z","v":450,"vw":30.671765},{"c":30.9978,"h":31.04,"l":30.6001,"n":2105,"o":30.7,"t":"2026-10-08T13:30:00Z","v":235963,"vw":30.830129},{"c":31.12,"h":31.24,"l":31.01,"n":2650,"o":31.01,"t":"2026-10-08T13:45:00Z","v":256395,"vw":31.138568},{"c":30.98,"h":31.16,"l":30.974,"n":2427,"o":31.13,"t":"2026-10-08T14:00:00Z","v":187721,"vw":31.060867},{"c":31.095,"h":31.16,"l":30.955,"n":2203,"o":30.98,"t":"2026-10-08T14:15:00Z","v":193866,"vw":31.081614},{"c":31.065,"h":31.15,"l":31.035,"n":1948,"o":31.095,"t":"2026-10-08T14:30:00Z","v":145730,"vw":31.09568},{"c":30.9599,"h":31.08,"l":30.95,"n":2202,"o":31.07,"t":"2026-10-08T14:45:00Z","v":171421,"vw":31.000784},{"c":30.8,"h":30.955,"l":30.8,"n":2021,"o":30.955,"t":"2026-10-08T15:00:00Z","v":137170,"vw":30.887626},{"c":30.815,"h":30.8399,"l":30.775,"n":1854,"o":30.8,"t":"2026-10-08T15:15:00Z","v":112005,"vw":30.801608},{"c":30.865,"h":30.875,"l":30.78,"n":1903,"o":30.815,"t":"2026-10-08T15:30:00Z","v":126542,"vw":30.820247},{"c":30.855,"h":30.89,"l":30.815,"n":2602,"o":30.865,"t":"2026-10-08T15:45:00Z","v":254030,"vw":30.85071},{"c":30.785,"h":30.87,"l":30.785,"n":1688,"o":30.859,"t":"2026-10-08T16:00:00Z","v":129157,"vw":30.827469},{"c":30.84,"h":30.93,"l":30.785,"n":2387,"o":30.785,"t":"2026-10-08T16:15:00Z","v":224861,"vw":30.853913},{"c":30.855,"h":30.87,"l":30.805,"n":1563,"o":30.84,"t":"2026-10-08T16:30:00Z","v":186128,"vw":30.832827},{"c":31.075,"h":31.115,"l":30.855,"n":3040,"o":30.855,"t":"2026-10-08T16:45:00Z","v":323377,"vw":30.995402},{"c":31.04,"h":31.16,"l":31.035,"n":3070,"o":31.07,"t":"2026-10-08T17:00:00Z","v":292344,"vw":31.105695},{"c":31.055,"h":31.125,"l":31.025,"n":1985,"o":31.035,"t":"2026-10-08T17:15:00Z","v":190885,"vw":31.072745},{"c":31.035,"h":31.08,"l":31.005,"n":2369,"o":31.05,"t":"2026-10-08T17:30:00Z","v":213213,"vw":31.039495},{"c":31.125,"h":31.13,"l":31.025,"n":2229,"o":31.035,"t":"2026-10-08T17:45:00Z","v":205598,"vw":31.081763},{"c":31.24,"h":31.275,"l":31.11,"n":2929,"o":31.125,"t":"2026-10-08T18:00:00Z","v":310314,"vw":31.199343},{"c":31.125,"h":31.245,"l":31.12,"n":2348,"o":31.245,"t":"2026-10-08T18:15:00Z","v":239301,"vw":31.17017},{"c":31.175,"h":31.205,"l":31.11,"n":2104,"o":31.125,"t":"2026-10-08T18:30:00Z","v":199085,"vw":31.163892},{"c":31.13,"h":31.21,"l":31.12,"n":2805,"o":31.175,"t":"2026-10-08T18:45:00Z","v":662499,"vw":31.170655},{"c":31.185,"h":31.22,"l":31.12,"n":2614,"o":31.145,"t":"2026-10-08T19:00:00Z","v":246531,"vw":31.17655},{"c":31.175,"h":31.215,"l":31.145,"n":3511,"o":31.19,"t":"2026-10-08T19:15:00Z","v":379290,"vw":31.178467},{"c":31.15,"h":31.23,"l":31.12,"n":5897,"o":31.185,"t":"2026-10-08T19:30:00Z","v":749826,"vw":31.164833},{"c":31.26,"h":31.345,"l":31.14,"n":12078,"o":31.14,"t":"2026-10-08T19:45:00Z","v":1706295,"vw":31.271391},{"c":31.26,"h":31.27,"l":31.26,"n":110,"o":31.27,"t":"2026-10-08T20:00:00Z","v":6326340,"vw":31.26},{"c":31.1493,"h":31.1493,"l":31.1493,"n":1,"o":31.1493,"t":"2026-10-08T20:15:00Z","v":325,"vw":31.1493},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-10-08T20:30:00Z","v":26100,"vw":31.26},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-08T21:00:00Z","v":121,"vw":31.35},{"c":31.21,"h":31.36,"l":31.21,"n":32,"o":31.35,"t":"2026-10-09T13:15:00Z","v":1933,"vw":31.346434},{"c":31.26,"h":31.32,"l":31.165,"n":2294,"o":31.19,"t":"2026-10-09T13:30:00Z","v":340275,"vw":31.208439},{"c":31.25,"h":31.35,"l":31.15,"n":2161,"o":31.265,"t":"2026-10-09T13:45:00Z","v":236459,"vw":31.231797},{"c":31.115,"h":31.245,"l":31.045,"n":2206,"o":31.237,"t":"2026-10-09T14:00:00Z","v":237268,"vw":31.130314},{"c":31.11,"h":31.175,"l":31.075,"n":1495,"o":31.1099,"t":"2026-10-09T14:15:00Z","v":102595,"vw":31.120322},{"c":31.18,"h":31.205,"l":31.08,"n":1917,"o":31.11,"t":"2026-10-09T14:30:00Z","v":142338,"vw":31.131429},{"c":31.145,"h":31.225,"l":31.105,"n":1576,"o":31.18,"t":"2026-10-09T14:45:00Z","v":96690,"vw":31.179168},{"c":31.195,"h":31.195,"l":31.1,"n":1392,"o":31.145,"t":"2026-10-09T15:00:00Z","v":81801,"vw":31.136461},{"c":31.19,"h":31.22,"l":31.175,"n":1336,"o":31.195,"t":"2026-10-09T15:15:00Z","v":91146,"vw":31.197883},{"c":31.11,"h":31.2,"l":31.08,"n":1700,"o":31.195,"t":"2026-10-09T15:30:00Z","v":146547,"vw":31.153871},{"c":31.13,"h":31.135,"l":31.08,"n":1382,"o":31.105,"t":"2026-10-09T15:45:00Z","v":74103,"vw":31.109309},{"c":31.285,"h":31.285,"l":31.135,"n":2044,"o":31.135,"t":"2026-10-09T16:00:00Z","v":143350,"vw":31.217665},{"c":31.245,"h":31.32,"l":31.22,"n":1575,"o":31.295,"t":"2026-10-09T16:15:00Z","v":119962,"vw":31.268537},{"c":31.255,"h":31.26,"l":31.2,"n":1117,"o":31.25,"t":"2026-10-09T16:30:00Z","v":74390,"vw":31.242029},{"c":31.245,"h":31.28,"l":31.24,"n":1272,"o":31.255,"t":"2026-10-09T16:45:00Z","v":69297,"vw":31.258053},{"c":31.3,"h":31.34,"l":31.245,"n":1310,"o":31.25,"t":"2026-10-09T17:00:00Z","v":98559,"vw":31.286967},{"c":31.325,"h":31.35,"l":31.28,"n":1171,"o":31.295,"t":"2026-10-09T17:15:00Z","v":109243,"vw":31.310198},{"c":31.32,"h":31.355,"l":31.3,"n":1159,"o":31.325,"t":"2026-10-09T17:30:00Z","v":66161,"vw":31.325921},{"c":31.33,"h":31.35,"l":31.3,"n":1328,"o":31.315,"t":"2026-10-09T17:45:00Z","v":109915,"vw":31.327136},{"c":31.41,"h":31.425,"l":31.34,"n":1335,"o":31.34,"t":"2026-10-09T18:00:00Z","v":93511,"vw":31.39206},{"c":31.675,"h":31.69,"l":31.415,"n":2796,"o":31.415,"t":"2026-10-09T18:15:00Z","v":274702,"vw":31.575158},{"c":31.745,"h":31.81,"l":31.67,"n":2765,"o":31.675,"t":"2026-10-09T18:30:00Z","v":345721,"vw":31.739982},{"c":31.735,"h":31.765,"l":31.66,"n":3033,"o":31.735,"t":"2026-10-09T18:45:00Z","v":326897,"vw":31.722747},{"c":31.775,"h":31.82,"l":31.725,"n":1974,"o":31.735,"t":"2026-10-09T19:00:00Z","v":187216,"vw":31.775472},{"c":31.8,"h":31.835,"l":31.77,"n":2094,"o":31.775,"t":"2026-10-09T19:15:00Z","v":251356,"vw":31.797411},{"c":31.755,"h":31.865,"l":31.75,"n":4067,"o":31.795,"t":"2026-10-09T19:30:00Z","v":454833,"vw":31.823894},{"c":31.77,"h":31.825,"l":31.73,"n":12761,"o":31.755,"t":"2026-10-09T19:45:00Z","v":2219061,"vw":31.776559},{"c":31.76,"h":31.76,"l":31.76,"n":97,"o":31.76,"t":"2026-10-09T20:00:00Z","v":2053306,"vw":31.76},{"c":31.76,"h":31.79,"l":31.76,"n":14,"o":31.77,"t":"2026-10-09T20:45:00Z","v":2506,"vw":31.785867},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-09T21:30:00Z","v":168,"vw":31.75},{"c":31.77,"h":31.77,"l":31.77,"n":26,"o":31.77,"t":"2026-10-12T08:00:00Z","v":283,"vw":31.77},{"c":31.77,"h":31.77,"l":31.77,"n":3,"o":31.77,"t":"2026-10-12T09:00:00Z","v":114,"vw":31.77},{"c":31.8,"h":31.8,"l":31.79,"n":7,"o":31.79,"t":"2026-10-12T11:00:00Z","v":2399,"vw":31.798304},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-12T12:30:00Z","v":101,"vw":31.89},{"c":31.89,"h":31.89,"l":31.89,"n":6,"o":31.89,"t":"2026-10-12T13:15:00Z","v":446,"vw":31.89},{"c":31.86,"h":31.94,"l":31.68,"n":2100,"o":31.9,"t":"2026-10-12T13:30:00Z","v":321023,"vw":31.811898},{"c":31.995,"h":32,"l":31.815,"n":1825,"o":31.85,"t":"2026-10-12T13:45:00Z","v":415402,"vw":31.911117},{"c":32.22,"h":32.285,"l":31.995,"n":2697,"o":31.995,"t":"2026-10-12T14:00:00Z","v":336594,"vw":32.161837},{"c":32.2,"h":32.295,"l":32.15,"n":2241,"o":32.215,"t":"2026-10-12T14:15:00Z","v":212171,"vw":32.223058},{"c":32.155,"h":32.23,"l":32.12,"n":2065,"o":32.195,"t":"2026-10-12T14:30:00Z","v":159510,"vw":32.180344},{"c":32.295,"h":32.295,"l":32.13,"n":2664,"o":32.1506,"t":"2026-10-12T14:45:00Z","v":278737,"vw":32.226059},{"c":32.36,"h":32.375,"l":32.25,"n":2041,"o":32.295,"t":"2026-10-12T15:00:00Z","v":207947,"vw":32.305266},{"c":32.295,"h":32.375,"l":32.23,"n":2670,"o":32.365,"t":"2026-10-12T15:15:00Z","v":261562,"vw":32.299478},{"c":32.235,"h":32.35,"l":32.23,"n":2519,"o":32.295,"t":"2026-10-12T15:30:00Z","v":249521,"vw":32.295635},{"c":32.385,"h":32.4,"l":32.17,"n":3595,"o":32.235,"t":"2026-10-12T15:45:00Z","v":404496,"vw":32.300266},{"c":32.405,"h":32.47,"l":32.365,"n":4979,"o":32.385,"t":"2026-10-12T16:00:00Z","v":578335,"vw":32.417219},{"c":32.435,"h":32.48,"l":32.385,"n":3229,"o":32.4001,"t":"2026-10-12T16:15:00Z","v":371998,"vw":32.434375},{"c":32.475,"h":32.475,"l":32.395,"n":2311,"o":32.43,"t":"2026-10-12T16:30:00Z","v":572209,"vw":32.423214},{"c":32.535,"h":32.565,"l":32.465,"n":2732,"o":32.465,"t":"2026-10-12T16:45:00Z","v":405350,"vw":32.515796},{"c":32.59,"h":32.61,"l":32.505,"n":2144,"o":32.535,"t":"2026-10-12T17:00:00Z","v":173717,"vw":32.561264},{"c":32.595,"h":32.65,"l":32.5601,"n":2567,"o":32.6,"t":"2026-10-12T17:15:00Z","v":232931,"vw":32.604476},{"c":32.555,"h":32.635,"l":32.55,"n":1811,"o":32.595,"t":"2026-10-12T17:30:00Z","v":126948,"vw":32.592493},{"c":32.695,"h":32.71,"l":32.555,"n":1992,"o":32.555,"t":"2026-10-12T17:45:00Z","v":187990,"vw":32.646408},{"c":32.7,"h":32.71,"l":32.675,"n":1431,"o":32.695,"t":"2026-10-12T18:00:00Z","v":80765,"vw":32.69123},{"c":32.59,"h":32.755,"l":32.545,"n":2729,"o":32.695,"t":"2026-10-12T18:15:00Z","v":349915,"vw":32.668801},{"c":32.5701,"h":32.66,"l":32.5701,"n":2184,"o":32.595,"t":"2026-10-12T18:30:00Z","v":242056,"vw":32.634057},{"c":32.67,"h":32.72,"l":32.575,"n":3468,"o":32.575,"t":"2026-10-12T18:45:00Z","v":551328,"vw":32.668623},{"c":32.65,"h":32.725,"l":32.6,"n":3405,"o":32.675,"t":"2026-10-12T19:00:00Z","v":320350,"vw":32.668234},{"c":32.655,"h":32.715,"l":32.6402,"n":2565,"o":32.645,"t":"2026-10-12T19:15:00Z","v":228901,"vw":32.682142},{"c":32.585,"h":32.69,"l":32.585,"n":3384,"o":32.655,"t":"2026-10-12T19:30:00Z","v":297404,"vw":32.652357},{"c":32.76,"h":32.78,"l":32.585,"n":11466,"o":32.585,"t":"2026-10-12T19:45:00Z","v":1923232,"vw":32.703619},{"c":32.9,"h":32.9,"l":32.75,"n":89,"o":32.75,"t":"2026-10-12T20:00:00Z","v":2440536,"vw":32.750019},{"c":32.75,"h":32.77,"l":32.75,"n":2,"o":32.77,"t":"2026-10-12T20:30:00Z","v":4123,"vw":32.750485},{"c":32.78,"h":32.78,"l":32.73,"n":6,"o":32.73,"t":"2026-10-12T22:00:00Z","v":925,"vw":32.754054},{"c":32.83,"h":32.83,"l":32.8,"n":2,"o":32.8,"t":"2026-10-12T23:15:00Z","v":200,"vw":32.815},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-12T23:45:00Z","v":100,"vw":32.86},{"c":32.9,"h":32.9,"l":32.9,"n":94,"o":32.9,"t":"2026-10-13T08:00:00Z","v":663,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-13T09:00:00Z","v":188,"vw":32.9},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-13T10:15:00Z","v":100,"vw":32.88},{"c":33,"h":33,"l":32.99,"n":15,"o":32.99,"t":"2026-10-13T11:00:00Z","v":1361,"vw":32.995757},{"c":33.06,"h":33.06,"l":32.86,"n":5,"o":33.055,"t":"2026-10-13T11:15:00Z","v":1150,"vw":32.936957},{"c":33.055,"h":33.13,"l":33.055,"n":9,"o":33.1,"t":"2026-10-13T11:45:00Z","v":1019,"vw":33.105553},{"c":33.02,"h":33.02,"l":32.87,"n":32,"o":33.02,"t":"2026-10-13T13:15:00Z","v":2246,"vw":32.950913},{"c":32.575,"h":33.1,"l":32.555,"n":5086,"o":33.03,"t":"2026-10-13T13:30:00Z","v":806158,"vw":32.812638},{"c":32.62,"h":32.66,"l":32.49,"n":8537,"o":32.585,"t":"2026-10-13T13:45:00Z","v":1387648,"vw":32.577242},{"c":32.63,"h":32.66,"l":32.51,"n":3838,"o":32.64,"t":"2026-10-13T14:00:00Z","v":478130,"vw":32.577374},{"c":32.655,"h":32.67,"l":32.565,"n":2398,"o":32.625,"t":"2026-10-13T14:15:00Z","v":170548,"vw":32.627436},{"c":32.755,"h":32.785,"l":32.61,"n":2935,"o":32.655,"t":"2026-10-13T14:30:00Z","v":471884,"vw":32.726966},{"c":32.745,"h":32.765,"l":32.655,"n":5438,"o":32.755,"t":"2026-10-13T14:45:00Z","v":745068,"vw":32.730913},{"c":32.72,"h":32.78,"l":32.705,"n":2632,"o":32.75,"t":"2026-10-13T15:00:00Z","v":205564,"vw":32.744259},{"c":32.76,"h":32.765,"l":32.71,"n":1912,"o":32.715,"t":"2026-10-13T15:15:00Z","v":134024,"vw":32.733155},{"c":32.81,"h":32.855,"l":32.75,"n":2828,"o":32.765,"t":"2026-10-13T15:30:00Z","v":262595,"vw":32.802299},{"c":32.795,"h":32.845,"l":32.79,"n":1343,"o":32.81,"t":"2026-10-13T15:45:00Z","v":66794,"vw":32.814151},{"c":32.845,"h":32.845,"l":32.765,"n":1607,"o":32.795,"t":"2026-10-13T16:00:00Z","v":104031,"vw":32.804471},{"c":32.805,"h":32.855,"l":32.805,"n":1476,"o":32.845,"t":"2026-10-13T16:15:00Z","v":79310,"vw":32.827828},{"c":32.755,"h":32.81,"l":32.7119,"n":1603,"o":32.805,"t":"2026-10-13T16:30:00Z","v":160259,"vw":32.766568},{"c":32.765,"h":32.79,"l":32.725,"n":1452,"o":32.755,"t":"2026-10-13T16:45:00Z","v":85280,"vw":32.758687},{"c":32.775,"h":32.81,"l":32.76,"n":1509,"o":32.765,"t":"2026-10-13T17:00:00Z","v":86922,"vw":32.784115},{"c":32.705,"h":32.78,"l":32.69,"n":1363,"o":32.775,"t":"2026-10-13T17:15:00Z","v":76707,"vw":32.726498},{"c":32.74,"h":32.74,"l":32.7,"n":1524,"o":32.7061,"t":"2026-10-13T17:30:00Z","v":106546,"vw":32.720121},{"c":32.725,"h":32.75,"l":32.715,"n":1306,"o":32.735,"t":"2026-10-13T17:45:00Z","v":67361,"vw":32.733563},{"c":32.76,"h":32.805,"l":32.71,"n":2078,"o":32.725,"t":"2026-10-13T18:00:00Z","v":148478,"vw":32.752712},{"c":32.745,"h":32.765,"l":32.705,"n":1776,"o":32.755,"t":"2026-10-13T18:15:00Z","v":128015,"vw":32.738258},{"c":32.77,"h":32.785,"l":32.7499,"n":1345,"o":32.75,"t":"2026-10-13T18:30:00Z","v":74304,"vw":32.764633},{"c":32.805,"h":32.82,"l":32.7419,"n":1683,"o":32.775,"t":"2026-10-13T18:45:00Z","v":113234,"vw":32.787935},{"c":32.88,"h":32.885,"l":32.79,"n":1911,"o":32.805,"t":"2026-10-13T19:00:00Z","v":117719,"vw":32.833345},{"c":32.795,"h":32.885,"l":32.77,"n":2211,"o":32.88,"t":"2026-10-13T19:15:00Z","v":133179,"vw":32.829761},{"c":32.77,"h":32.83,"l":32.75,"n":3068,"o":32.795,"t":"2026-10-13T19:30:00Z","v":259525,"vw":32.785694},{"c":32.67,"h":32.78,"l":32.62,"n":11045,"o":32.775,"t":"2026-10-13T19:45:00Z","v":1359363,"vw":32.668465},{"c":32.66,"h":32.66,"l":32.66,"n":120,"o":32.66,"t":"2026-10-13T20:00:00Z","v":3386802,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-13T20:15:00Z","v":300,"vw":32.66},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-13T21:15:00Z","v":200,"vw":32.65},{"c":32.69,"h":32.69,"l":32.69,"n":10,"o":32.69,"t":"2026-10-14T08:00:00Z","v":326,"vw":32.69},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-14T11:15:00Z","v":150,"vw":32.74},{"c":32.94,"h":32.94,"l":32.93,"n":4,"o":32.93,"t":"2026-10-14T12:00:00Z","v":300,"vw":32.935},{"c":32.93,"h":32.94,"l":32.93,"n":4,"o":32.93,"t":"2026-10-14T12:15:00Z","v":350,"vw":32.933333},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-14T12:30:00Z","v":1000,"vw":32.92},{"c":32.82,"h":32.82,"l":32.81,"n":2,"o":32.81,"t":"2026-10-14T12:45:00Z","v":200,"vw":32.815},{"c":32.93,"h":32.93,"l":32.835,"n":7,"o":32.835,"t":"2026-10-14T13:15:00Z","v":3554,"vw":32.883765},{"c":32.72,"h":33.09,"l":32.69,"n":1935,"o":32.94,"t":"2026-10-14T13:30:00Z","v":238123,"vw":32.925733},{"c":32.6,"h":32.75,"l":32.6,"n":2241,"o":32.73,"t":"2026-10-14T13:45:00Z","v":148478,"vw":32.685755},{"c":32.655,"h":32.715,"l":32.545,"n":2830,"o":32.6,"t":"2026-10-14T14:00:00Z","v":198215,"vw":32.636335},{"c":32.77,"h":32.775,"l":32.6,"n":2161,"o":32.655,"t":"2026-10-14T14:15:00Z","v":171967,"vw":32.69003},{"c":32.9,"h":32.93,"l":32.695,"n":2640,"o":32.77,"t":"2026-10-14T14:30:00Z","v":189113,"vw":32.810657},{"c":33.02,"h":33.055,"l":32.865,"n":2924,"o":32.91,"t":"2026-10-14T14:45:00Z","v":329641,"vw":32.972773},{"c":33.095,"h":33.145,"l":32.955,"n":2106,"o":33.015,"t":"2026-10-14T15:00:00Z","v":148552,"vw":33.052007},{"c":33.275,"h":33.28,"l":33.1,"n":2122,"o":33.1,"t":"2026-10-14T15:15:00Z","v":441301,"vw":33.215712},{"c":33.285,"h":33.31,"l":33.19,"n":2311,"o":33.275,"t":"2026-10-14T15:30:00Z","v":240526,"vw":33.250154},{"c":33.155,"h":33.295,"l":33.11,"n":2710,"o":33.285,"t":"2026-10-14T15:45:00Z","v":294046,"vw":33.190952},{"c":33.245,"h":33.2499,"l":33.13,"n":1848,"o":33.155,"t":"2026-10-14T16:00:00Z","v":136628,"vw":33.189974},{"c":33.315,"h":33.315,"l":33.2119,"n":2599,"o":33.25,"t":"2026-10-14T16:15:00Z","v":169619,"vw":33.273255},{"c":33.245,"h":33.37,"l":33.23,"n":2156,"o":33.315,"t":"2026-10-14T16:30:00Z","v":148056,"vw":33.309302},{"c":33.275,"h":33.325,"l":33.235,"n":2016,"o":33.24,"t":"2026-10-14T16:45:00Z","v":151402,"vw":33.287006},{"c":33.255,"h":33.3,"l":33.25,"n":1874,"o":33.275,"t":"2026-10-14T17:00:00Z","v":146286,"vw":33.275475},{"c":33.195,"h":33.285,"l":33.16,"n":2469,"o":33.255,"t":"2026-10-14T17:15:00Z","v":246310,"vw":33.20747},{"c":33.235,"h":33.315,"l":33.195,"n":2401,"o":33.195,"t":"2026-10-14T17:30:00Z","v":275560,"vw":33.261539},{"c":33.215,"h":33.245,"l":33.11,"n":4169,"o":33.24,"t":"2026-10-14T17:45:00Z","v":617052,"vw":33.177575},{"c":33.292,"h":33.31,"l":33.205,"n":2730,"o":33.215,"t":"2026-10-14T18:00:00Z","v":317456,"vw":33.268144},{"c":33.335,"h":33.3525,"l":33.26,"n":3122,"o":33.295,"t":"2026-10-14T18:15:00Z","v":310413,"vw":33.314343},{"c":33.305,"h":33.355,"l":33.26,"n":2084,"o":33.335,"t":"2026-10-14T18:30:00Z","v":169652,"vw":33.294614},{"c":33.295,"h":33.3199,"l":33.255,"n":2786,"o":33.305,"t":"2026-10-14T18:45:00Z","v":222464,"vw":33.288996},{"c":33.245,"h":33.325,"l":33.235,"n":2835,"o":33.295,"t":"2026-10-14T19:00:00Z","v":289515,"vw":33.28132},{"c":33.255,"h":33.335,"l":33.205,"n":3230,"o":33.24,"t":"2026-10-14T19:15:00Z","v":301350,"vw":33.273918},{"c":33.18,"h":33.31,"l":33.18,"n":3014,"o":33.255,"t":"2026-10-14T19:30:00Z","v":262783,"vw":33.236446},{"c":33.12,"h":33.22,"l":33.07,"n":13455,"o":33.18,"t":"2026-10-14T19:45:00Z","v":1717458,"vw":33.130368},{"c":33.12,"h":33.12,"l":33.12,"n":97,"o":33.12,"t":"2026-10-14T20:00:00Z","v":1947547,"vw":33.12},{"c":33.12,"h":33.12,"l":33.09,"n":4,"o":33.09,"t":"2026-10-14T20:45:00Z","v":25512,"vw":33.119882},{"c":33.19,"h":33.19,"l":33.19,"n":6,"o":33.19,"t":"2026-10-14T21:30:00Z","v":637,"vw":33.19},{"c":33.23,"h":33.23,"l":33.21,"n":13,"o":33.21,"t":"2026-10-14T21:45:00Z","v":411,"vw":33.221429},{"c":33.21,"h":33.26,"l":33.21,"n":11,"o":33.26,"t":"2026-10-14T22:00:00Z","v":458,"vw":33.22269},{"c":33.27,"h":33.31,"l":33.23,"n":7,"o":33.31,"t":"2026-10-14T22:15:00Z","v":641,"vw":33.249078},{"c":33.31,"h":33.32,"l":33.28,"n":5,"o":33.29,"t":"2026-10-14T22:30:00Z","v":500,"vw":33.304},{"c":33.24,"h":33.29,"l":33.24,"n":18,"o":33.29,"t":"2026-10-14T22:45:00Z","v":1277,"vw":33.265581},{"c":33.29,"h":33.29,"l":33.24,"n":16,"o":33.27,"t":"2026-10-14T23:00:00Z","v":1117,"vw":33.277576},{"c":33.31,"h":33.31,"l":33.31,"n":5,"o":33.31,"t":"2026-10-14T23:15:00Z","v":400,"vw":33.31},{"c":33.32,"h":33.32,"l":33.31,"n":2,"o":33.31,"t":"2026-10-14T23:30:00Z","v":200,"vw":33.315},{"c":33.38,"h":33.38,"l":33.32,"n":14,"o":33.32,"t":"2026-10-14T23:45:00Z","v":527,"vw":33.36},{"c":33.34,"h":33.38,"l":33.34,"n":229,"o":33.38,"t":"2026-10-15T08:00:00Z","v":1777,"vw":33.344396},{"c":33.5,"h":33.5,"l":33.5,"n":11,"o":33.5,"t":"2026-10-15T11:00:00Z","v":458,"vw":33.5},{"c":33.59,"h":33.59,"l":33.59,"n":6,"o":33.59,"t":"2026-10-15T12:15:00Z","v":410,"vw":33.59},{"c":33.62,"h":33.62,"l":33.41,"n":7,"o":33.41,"t":"2026-10-15T12:30:00Z","v":472,"vw":33.485},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-15T12:45:00Z","v":201,"vw":33.55},{"c":33.75,"h":33.75,"l":33.63,"n":12,"o":33.63,"t":"2026-10-15T13:00:00Z","v":454,"vw":33.66},{"c":33.73,"h":33.73,"l":33.63,"n":17,"o":33.63,"t":"2026-10-15T13:15:00Z","v":823,"vw":33.662927},{"c":34.125,"h":34.245,"l":33.65,"n":9233,"o":33.73,"t":"2026-10-15T13:30:00Z","v":1613345,"vw":34.021259},{"c":34.22,"h":34.485,"l":34.11,"n":7959,"o":34.13,"t":"2026-10-15T13:45:00Z","v":1011487,"vw":34.312226},{"c":34.315,"h":34.345,"l":34.1,"n":5406,"o":34.23,"t":"2026-10-15T14:00:00Z","v":514352,"vw":34.178876},{"c":34.37,"h":34.435,"l":34.295,"n":5714,"o":34.31,"t":"2026-10-15T14:15:00Z","v":577613,"vw":34.370189},{"c":34.15,"h":34.435,"l":34.115,"n":4128,"o":34.375,"t":"2026-10-15T14:30:00Z","v":433475,"vw":34.291099},{"c":34.1,"h":34.145,"l":33.9901,"n":5015,"o":34.14,"t":"2026-10-15T14:45:00Z","v":650428,"vw":34.07524},{"c":34.105,"h":34.25,"l":34.0818,"n":3317,"o":34.1,"t":"2026-10-15T15:00:00Z","v":592620,"vw":34.179554},{"c":34.025,"h":34.13,"l":33.91,"n":4090,"o":34.105,"t":"2026-10-15T15:15:00Z","v":513156,"vw":34.010101},{"c":33.975,"h":34.095,"l":33.955,"n":2816,"o":34.025,"t":"2026-10-15T15:30:00Z","v":227278,"vw":34.039732},{"c":33.83,"h":34.015,"l":33.825,"n":2229,"o":33.975,"t":"2026-10-15T15:45:00Z","v":163774,"vw":33.925367},{"c":33.84,"h":33.85,"l":33.745,"n":3649,"o":33.82,"t":"2026-10-15T16:00:00Z","v":477732,"vw":33.788791},{"c":33.825,"h":33.855,"l":33.795,"n":2268,"o":33.83,"t":"2026-10-15T16:15:00Z","v":202599,"vw":33.822995},{"c":33.7886,"h":33.855,"l":33.765,"n":2242,"o":33.825,"t":"2026-10-15T16:30:00Z","v":278168,"vw":33.809139},{"c":33.855,"h":33.86,"l":33.72,"n":2971,"o":33.785,"t":"2026-10-15T16:45:00Z","v":347629,"vw":33.782996},{"c":33.775,"h":33.865,"l":33.765,"n":1729,"o":33.85,"t":"2026-10-15T17:00:00Z","v":151587,"vw":33.808197},{"c":33.795,"h":33.82,"l":33.735,"n":2200,"o":33.775,"t":"2026-10-15T17:15:00Z","v":308251,"vw":33.774131},{"c":33.795,"h":33.82,"l":33.775,"n":1632,"o":33.79,"t":"2026-10-15T17:30:00Z","v":118028,"vw":33.796245},{"c":33.875,"h":33.91,"l":33.795,"n":1916,"o":33.795,"t":"2026-10-15T17:45:00Z","v":206272,"vw":33.832678},{"c":33.835,"h":33.8767,"l":33.815,"n":2213,"o":33.875,"t":"2026-10-15T18:00:00Z","v":281032,"vw":33.853819},{"c":33.865,"h":33.92,"l":33.83,"n":1988,"o":33.835,"t":"2026-10-15T18:15:00Z","v":189132,"vw":33.885185},{"c":33.89,"h":33.91,"l":33.865,"n":2001,"o":33.865,"t":"2026-10-15T18:30:00Z","v":209375,"vw":33.888562},{"c":34.125,"h":34.135,"l":33.88,"n":3733,"o":33.885,"t":"2026-10-15T18:45:00Z","v":2498732,"vw":33.950836},{"c":34.07,"h":34.2,"l":34.065,"n":3229,"o":34.13,"t":"2026-10-15T19:00:00Z","v":382570,"vw":34.141014},{"c":33.955,"h":34.065,"l":33.775,"n":4924,"o":34.065,"t":"2026-10-15T19:15:00Z","v":559757,"vw":33.925285},{"c":34.025,"h":34.08,"l":33.925,"n":6010,"o":33.96,"t":"2026-10-15T19:30:00Z","v":607566,"vw":34.021958},{"c":34.17,"h":34.22,"l":33.895,"n":16300,"o":34.02,"t":"2026-10-15T19:45:00Z","v":2185540,"vw":34.11503},{"c":34.13,"h":34.18,"l":34.1,"n":101,"o":34.18,"t":"2026-10-15T20:00:00Z","v":3551701,"vw":34.179991},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-15T20:15:00Z","v":750,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-15T20:30:00Z","v":14691,"vw":34.18},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-15T20:45:00Z","v":233,"vw":34.12},{"c":34.09,"h":34.09,"l":34.09,"n":4,"o":34.09,"t":"2026-10-15T21:15:00Z","v":226,"vw":34.09},{"c":33.9971,"h":33.9971,"l":33.9971,"n":1,"o":33.9971,"t":"2026-10-15T21:45:00Z","v":150,"vw":33.9971},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-15T22:45:00Z","v":100,"vw":34.08},{"c":34.19,"h":34.19,"l":34.18,"n":17,"o":34.18,"t":"2026-10-16T08:00:00Z","v":763,"vw":34.181894},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T08:15:00Z","v":800,"vw":34.1},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-16T08:30:00Z","v":100,"vw":34.14},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-16T08:45:00Z","v":397,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-16T09:30:00Z","v":100,"vw":34.15},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-16T10:30:00Z","v":510,"vw":34.18},{"c":34.48,"h":34.48,"l":34.41,"n":18,"o":34.41,"t":"2026-10-16T13:00:00Z","v":1959,"vw":34.464702},{"c":34.51,"h":34.51,"l":34.36,"n":26,"o":34.4,"t":"2026-10-16T13:15:00Z","v":1862,"vw":34.472954},{"c":34.57,"h":34.71,"l":34.41,"n":2825,"o":34.43,"t":"2026-10-16T13:30:00Z","v":708119,"vw":34.543898},{"c":34.57,"h":34.64,"l":34.46,"n":2720,"o":34.57,"t":"2026-10-16T13:45:00Z","v":256096,"vw":34.55945},{"c":34.485,"h":34.63,"l":34.47,"n":3031,"o":34.565,"t":"2026-10-16T14:00:00Z","v":265357,"vw":34.564338},{"c":34.35,"h":34.505,"l":34.26,"n":4840,"o":34.49,"t":"2026-10-16T14:15:00Z","v":439890,"vw":34.360217},{"c":34.285,"h":34.41,"l":34.285,"n":2391,"o":34.355,"t":"2026-10-16T14:30:00Z","v":168588,"vw":34.359039},{"c":34.395,"h":34.395,"l":34.205,"n":1966,"o":34.295,"t":"2026-10-16T14:45:00Z","v":157338,"vw":34.300666},{"c":34.45,"h":34.485,"l":34.365,"n":2533,"o":34.3999,"t":"2026-10-16T15:00:00Z","v":194240,"vw":34.416729},{"c":34.505,"h":34.525,"l":34.405,"n":2226,"o":34.455,"t":"2026-10-16T15:15:00Z","v":162244,"vw":34.46493},{"c":34.475,"h":34.55,"l":34.415,"n":2402,"o":34.505,"t":"2026-10-16T15:30:00Z","v":238962,"vw":34.501979},{"c":34.445,"h":34.545,"l":34.415,"n":2360,"o":34.47,"t":"2026-10-16T15:45:00Z","v":180427,"vw":34.46815},{"c":34.325,"h":34.47,"l":34.325,"n":2472,"o":34.445,"t":"2026-10-16T16:00:00Z","v":179083,"vw":34.37514},{"c":34.32,"h":34.33,"l":34.26,"n":2036,"o":34.325,"t":"2026-10-16T16:15:00Z","v":168915,"vw":34.301743},{"c":34.285,"h":34.33,"l":34.27,"n":1807,"o":34.315,"t":"2026-10-16T16:30:00Z","v":114982,"vw":34.297639},{"c":34.3,"h":34.345,"l":34.24,"n":3005,"o":34.28,"t":"2026-10-16T16:45:00Z","v":385174,"vw":34.303574},{"c":34.2,"h":34.31,"l":34.185,"n":2013,"o":34.29,"t":"2026-10-16T17:00:00Z","v":113811,"vw":34.26041},{"c":34.175,"h":34.23,"l":34.14,"n":2238,"o":34.205,"t":"2026-10-16T17:15:00Z","v":133629,"vw":34.190164},{"c":34.27,"h":34.305,"l":34.175,"n":1943,"o":34.18,"t":"2026-10-16T17:30:00Z","v":193490,"vw":34.231883},{"c":34.235,"h":34.29,"l":34.21,"n":1828,"o":34.265,"t":"2026-10-16T17:45:00Z","v":168647,"vw":34.255023},{"c":34.295,"h":34.35,"l":34.17,"n":2876,"o":34.235,"t":"2026-10-16T18:00:00Z","v":636823,"vw":34.256102},{"c":34.325,"h":34.4,"l":34.28,"n":4214,"o":34.295,"t":"2026-10-16T18:15:00Z","v":905141,"vw":34.324733},{"c":34.385,"h":34.385,"l":34.31,"n":2550,"o":34.325,"t":"2026-10-16T18:30:00Z","v":289152,"vw":34.358139},{"c":34.42,"h":34.44,"l":34.34,"n":2768,"o":34.39,"t":"2026-10-16T18:45:00Z","v":219411,"vw":34.389026},{"c":34.445,"h":34.475,"l":34.39,"n":3330,"o":34.425,"t":"2026-10-16T19:00:00Z","v":271568,"vw":34.42875},{"c":34.445,"h":34.48,"l":34.395,"n":2708,"o":34.445,"t":"2026-10-16T19:15:00Z","v":243509,"vw":34.441435},{"c":34.615,"h":34.615,"l":34.44,"n":3868,"o":34.445,"t":"2026-10-16T19:30:00Z","v":380449,"vw":34.559268},{"c":34.64,"h":34.65,"l":34.505,"n":14529,"o":34.615,"t":"2026-10-16T19:45:00Z","v":1733228,"vw":34.596395},{"c":34.62,"h":34.62,"l":34.62,"n":82,"o":34.62,"t":"2026-10-16T20:00:00Z","v":5348283,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-16T20:15:00Z","v":103,"vw":34.62},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-16T21:30:00Z","v":400,"vw":34.68},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T22:15:00Z","v":306,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T22:45:00Z","v":100,"vw":34.62},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T23:30:00Z","v":100,"vw":34.62},{"c":34.55,"h":34.55,"l":34.55,"n":4,"o":34.55,"t":"2026-10-19T08:00:00Z","v":236,"vw":34.55},{"c":34.6,"h":34.6,"l":34.57,"n":12,"o":34.58,"t":"2026-10-19T10:30:00Z","v":1800,"vw":34.584444},{"c":34.59,"h":34.6,"l":34.5218,"n":17,"o":34.59,"t":"2026-10-19T11:00:00Z","v":1058,"vw":34.571943},{"c":34.7069,"h":34.7069,"l":34.59,"n":3,"o":34.59,"t":"2026-10-19T11:15:00Z","v":320,"vw":34.633838},{"c":34.48,"h":34.7082,"l":34.48,"n":11,"o":34.7082,"t":"2026-10-19T11:45:00Z","v":2543,"vw":34.503242},{"c":34.49,"h":34.49,"l":34.41,"n":2,"o":34.41,"t":"2026-10-19T12:00:00Z","v":226,"vw":34.445398},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-19T12:15:00Z","v":300,"vw":34.4},{"c":34.34,"h":34.34,"l":34.3,"n":21,"o":34.32,"t":"2026-10-19T12:45:00Z","v":1176,"vw":34.325355},{"c":34.33,"h":34.525,"l":34.33,"n":7,"o":34.525,"t":"2026-10-19T13:00:00Z","v":679,"vw":34.391286},{"c":34.33,"h":34.6,"l":33.96,"n":45,"o":34.6,"t":"2026-10-19T13:15:00Z","v":3599,"vw":34.221245},{"c":34.46,"h":34.5067,"l":34.135,"n":2076,"o":34.28,"t":"2026-10-19T13:30:00Z","v":305930,"vw":34.362306},{"c":34.49,"h":34.5999,"l":34.4,"n":2503,"o":34.475,"t":"2026-10-19T13:45:00Z","v":509567,"vw":34.462923},{"c":34.47,"h":34.545,"l":34.435,"n":2771,"o":34.47,"t":"2026-10-19T14:00:00Z","v":270570,"vw":34.496925},{"c":34.5,"h":34.505,"l":34.405,"n":2860,"o":34.48,"t":"2026-10-19T14:15:00Z","v":194216,"vw":34.459049},{"c":34.475,"h":34.57,"l":34.475,"n":2224,"o":34.505,"t":"2026-10-19T14:30:00Z","v":142992,"vw":34.517594},{"c":34.485,"h":34.495,"l":34.435,"n":1751,"o":34.47,"t":"2026-10-19T14:45:00Z","v":122865,"vw":34.473601},{"c":34.47,"h":34.49,"l":34.425,"n":1901,"o":34.485,"t":"2026-10-19T15:00:00Z","v":146504,"vw":34.458944},{"c":34.485,"h":34.525,"l":34.465,"n":2194,"o":34.47,"t":"2026-10-19T15:15:00Z","v":126447,"vw":34.500395},{"c":34.45,"h":34.505,"l":34.415,"n":2361,"o":34.485,"t":"2026-10-19T15:30:00Z","v":299846,"vw":34.452935},{"c":34.47,"h":34.495,"l":34.405,"n":2279,"o":34.46,"t":"2026-10-19T15:45:00Z","v":223124,"vw":34.468933},{"c":34.45,"h":34.475,"l":34.4,"n":2359,"o":34.475,"t":"2026-10-19T16:00:00Z","v":200256,"vw":34.438134},{"c":34.475,"h":34.485,"l":34.41,"n":1820,"o":34.45,"t":"2026-10-19T16:15:00Z","v":158839,"vw":34.457303},{"c":34.525,"h":34.535,"l":34.465,"n":2043,"o":34.48,"t":"2026-10-19T16:30:00Z","v":193998,"vw":34.50843},{"c":34.525,"h":34.595,"l":34.48,"n":3307,"o":34.525,"t":"2026-10-19T16:45:00Z","v":733503,"vw":34.523168},{"c":34.57,"h":34.575,"l":34.465,"n":2324,"o":34.525,"t":"2026-10-19T17:00:00Z","v":152363,"vw":34.530214},{"c":34.57,"h":34.605,"l":34.54,"n":1559,"o":34.565,"t":"2026-10-19T17:15:00Z","v":103208,"vw":34.566634},{"c":34.595,"h":34.595,"l":34.54,"n":1577,"o":34.565,"t":"2026-10-19T17:30:00Z","v":103506,"vw":34.561218},{"c":34.69,"h":34.72,"l":34.595,"n":1923,"o":34.595,"t":"2026-10-19T17:45:00Z","v":154559,"vw":34.673951},{"c":34.73,"h":34.735,"l":34.655,"n":1521,"o":34.7,"t":"2026-10-19T18:00:00Z","v":133890,"vw":34.702078},{"c":34.725,"h":34.735,"l":34.68,"n":1538,"o":34.73,"t":"2026-10-19T18:15:00Z","v":134871,"vw":34.705115},{"c":34.675,"h":34.725,"l":34.64,"n":1875,"o":34.725,"t":"2026-10-19T18:30:00Z","v":169249,"vw":34.668061},{"c":34.6,"h":34.71,"l":34.6,"n":1872,"o":34.67,"t":"2026-10-19T18:45:00Z","v":142877,"vw":34.664888},{"c":34.63,"h":34.63,"l":34.595,"n":1611,"o":34.605,"t":"2026-10-19T19:00:00Z","v":107342,"vw":34.614123},{"c":34.565,"h":34.63,"l":34.53,"n":2423,"o":34.63,"t":"2026-10-19T19:15:00Z","v":218762,"vw":34.585425},{"c":34.505,"h":34.57,"l":34.45,"n":4400,"o":34.565,"t":"2026-10-19T19:30:00Z","v":591213,"vw":34.498047},{"c":34.45,"h":34.62,"l":34.45,"n":10420,"o":34.505,"t":"2026-10-19T19:45:00Z","v":1211318,"vw":34.521196},{"c":34.46,"h":34.46,"l":34.46,"n":97,"o":34.46,"t":"2026-10-19T20:00:00Z","v":2048514,"vw":34.46},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-19T20:30:00Z","v":270,"vw":34.75},{"c":34.59,"h":34.59,"l":34.59,"n":88,"o":34.59,"t":"2026-10-20T08:00:00Z","v":1335,"vw":34.59},{"c":34.75,"h":34.75,"l":34.75,"n":22,"o":34.75,"t":"2026-10-20T11:30:00Z","v":465,"vw":34.75},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-20T12:00:00Z","v":100,"vw":34.79},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-20T12:15:00Z","v":201,"vw":34.8},{"c":34.61,"h":34.61,"l":34.61,"n":5,"o":34.61,"t":"2026-10-20T13:00:00Z","v":230,"vw":34.61},{"c":34.45,"h":34.72,"l":34.19,"n":32,"o":34.72,"t":"2026-10-20T13:15:00Z","v":4740,"vw":34.327191},{"c":34.755,"h":34.86,"l":34.54,"n":3708,"o":34.56,"t":"2026-10-20T13:30:00Z","v":631685,"vw":34.67286},{"c":34.805,"h":34.875,"l":34.7,"n":3111,"o":34.76,"t":"2026-10-20T13:45:00Z","v":384716,"vw":34.78406},{"c":34.655,"h":34.85,"l":34.52,"n":11672,"o":34.81,"t":"2026-10-20T14:00:00Z","v":2199422,"vw":34.73439},{"c":34.67,"h":34.79,"l":34.63,"n":5438,"o":34.655,"t":"2026-10-20T14:15:00Z","v":691034,"vw":34.725842},{"c":34.715,"h":34.785,"l":34.655,"n":1848,"o":34.67,"t":"2026-10-20T14:30:00Z","v":142366,"vw":34.724007},{"c":34.875,"h":34.885,"l":34.645,"n":2102,"o":34.71,"t":"2026-10-20T14:45:00Z","v":383481,"vw":34.731775},{"c":34.715,"h":34.87,"l":34.7,"n":3983,"o":34.87,"t":"2026-10-20T15:00:00Z","v":671020,"vw":34.752424},{"c":34.685,"h":34.805,"l":34.57,"n":4845,"o":34.72,"t":"2026-10-20T15:15:00Z","v":1999545,"vw":34.695162},{"c":34.73,"h":34.785,"l":34.65,"n":1792,"o":34.685,"t":"2026-10-20T15:30:00Z","v":187504,"vw":34.739402},{"c":34.61,"h":34.765,"l":34.6,"n":2256,"o":34.73,"t":"2026-10-20T15:45:00Z","v":315238,"vw":34.738742},{"c":34.56,"h":34.61,"l":34.555,"n":1212,"o":34.61,"t":"2026-10-20T16:00:00Z","v":65200,"vw":34.588787},{"c":34.505,"h":34.57,"l":34.495,"n":1429,"o":34.56,"t":"2026-10-20T16:15:00Z","v":101027,"vw":34.53106},{"c":34.455,"h":34.505,"l":34.435,"n":1430,"o":34.505,"t":"2026-10-20T16:30:00Z","v":126131,"vw":34.460978},{"c":34.435,"h":34.525,"l":34.39,"n":2330,"o":34.452,"t":"2026-10-20T16:45:00Z","v":238981,"vw":34.467654},{"c":34.385,"h":34.445,"l":34.31,"n":2202,"o":34.435,"t":"2026-10-20T17:00:00Z","v":216297,"vw":34.388787},{"c":34.42,"h":34.42,"l":34.35,"n":1491,"o":34.385,"t":"2026-10-20T17:15:00Z","v":131362,"vw":34.376363},{"c":34.435,"h":34.445,"l":34.3525,"n":1828,"o":34.425,"t":"2026-10-20T17:30:00Z","v":181714,"vw":34.402813},{"c":34.315,"h":34.44,"l":34.315,"n":1311,"o":34.435,"t":"2026-10-20T17:45:00Z","v":112846,"vw":34.40008},{"c":34.285,"h":34.35,"l":34.27,"n":1710,"o":34.315,"t":"2026-10-20T18:00:00Z","v":116691,"vw":34.309947},{"c":34.322,"h":34.335,"l":34.25,"n":1889,"o":34.285,"t":"2026-10-20T18:15:00Z","v":138465,"vw":34.289538},{"c":34.355,"h":34.42,"l":34.32,"n":1973,"o":34.325,"t":"2026-10-20T18:30:00Z","v":165781,"vw":34.380526},{"c":34.505,"h":34.545,"l":34.345,"n":3561,"o":34.355,"t":"2026-10-20T18:45:00Z","v":950059,"vw":34.422312},{"c":34.525,"h":34.54,"l":34.48,"n":1979,"o":34.505,"t":"2026-10-20T19:00:00Z","v":188107,"vw":34.50831},{"c":34.55,"h":34.565,"l":34.505,"n":2283,"o":34.525,"t":"2026-10-20T19:15:00Z","v":166242,"vw":34.530869},{"c":34.545,"h":34.565,"l":34.49,"n":3697,"o":34.5425,"t":"2026-10-20T19:30:00Z","v":418370,"vw":34.52665},{"c":34.64,"h":34.665,"l":34.49,"n":14747,"o":34.545,"t":"2026-10-20T19:45:00Z","v":3216595,"vw":34.576752},{"c":34.6703,"h":34.68,"l":34.63,"n":90,"o":34.63,"t":"2026-10-20T20:00:00Z","v":2921534,"vw":34.630016},{"c":34.704,"h":34.73,"l":34.7,"n":17,"o":34.73,"t":"2026-10-20T20:30:00Z","v":1397,"vw":34.710166},{"c":34.69,"h":34.69,"l":34.66,"n":10,"o":34.66,"t":"2026-10-20T20:45:00Z","v":1111,"vw":34.671707},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-20T21:00:00Z","v":857,"vw":34.7},{"c":34.3825,"h":34.3825,"l":34.3825,"n":1,"o":34.3825,"t":"2026-10-20T21:45:00Z","v":110,"vw":34.3825},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-10-20T22:30:00Z","v":300,"vw":34.42},{"c":34.35,"h":34.36,"l":34.35,"n":2,"o":34.36,"t":"2026-10-20T22:45:00Z","v":200,"vw":34.355},{"c":34.32,"h":34.37,"l":34.22,"n":230,"o":34.22,"t":"2026-10-21T08:00:00Z","v":1659,"vw":34.305449},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-21T08:30:00Z","v":289,"vw":33.9},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-21T09:00:00Z","v":100,"vw":34.41},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-10-21T11:15:00Z","v":1108,"vw":34.5},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-21T12:15:00Z","v":500,"vw":34.33},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-21T12:30:00Z","v":100,"vw":34.51},{"c":34.5,"h":34.51,"l":34.23,"n":23,"o":34.41,"t":"2026-10-21T13:15:00Z","v":3596,"vw":34.449294},{"c":34.57,"h":34.7,"l":34.46,"n":2185,"o":34.59,"t":"2026-10-21T13:30:00Z","v":216931,"vw":34.561126},{"c":34.465,"h":34.585,"l":34.44,"n":1851,"o":34.575,"t":"2026-10-21T13:45:00Z","v":128062,"vw":34.494488},{"c":34.545,"h":34.55,"l":34.41,"n":2588,"o":34.465,"t":"2026-10-21T14:00:00Z","v":249603,"vw":34.497185},{"c":34.465,"h":34.57,"l":34.435,"n":2414,"o":34.545,"t":"2026-10-21T14:15:00Z","v":247910,"vw":34.48993},{"c":34.665,"h":34.68,"l":34.465,"n":3374,"o":34.465,"t":"2026-10-21T14:30:00Z","v":305823,"vw":34.617548},{"c":34.655,"h":34.72,"l":34.61,"n":2806,"o":34.67,"t":"2026-10-21T14:45:00Z","v":225290,"vw":34.673493},{"c":34.5,"h":34.695,"l":34.5,"n":4818,"o":34.655,"t":"2026-10-21T15:00:00Z","v":816471,"vw":34.574307},{"c":34.62,"h":34.62,"l":34.5,"n":1881,"o":34.505,"t":"2026-10-21T15:15:00Z","v":131637,"vw":34.569455},{"c":34.525,"h":34.62,"l":34.495,"n":2234,"o":34.615,"t":"2026-10-21T15:30:00Z","v":213717,"vw":34.531243},{"c":34.5225,"h":34.58,"l":34.46,"n":1837,"o":34.53,"t":"2026-10-21T15:45:00Z","v":130164,"vw":34.532407},{"c":34.605,"h":34.61,"l":34.52,"n":1497,"o":34.525,"t":"2026-10-21T16:00:00Z","v":100721,"vw":34.549212},{"c":34.62,"h":34.625,"l":34.57,"n":1891,"o":34.6,"t":"2026-10-21T16:15:00Z","v":163457,"vw":34.599447},{"c":34.625,"h":34.665,"l":34.615,"n":1548,"o":34.62,"t":"2026-10-21T16:30:00Z","v":113207,"vw":34.63556},{"c":34.665,"h":34.665,"l":34.615,"n":1697,"o":34.625,"t":"2026-10-21T16:45:00Z","v":119841,"vw":34.637031},{"c":34.61,"h":34.67,"l":34.595,"n":1455,"o":34.665,"t":"2026-10-21T17:00:00Z","v":97354,"vw":34.623187},{"c":34.545,"h":34.615,"l":34.53,"n":1510,"o":34.61,"t":"2026-10-21T17:15:00Z","v":104646,"vw":34.576158},{"c":34.49,"h":34.55,"l":34.44,"n":1606,"o":34.545,"t":"2026-10-21T17:30:00Z","v":116767,"vw":34.49499},{"c":34.535,"h":34.55,"l":34.47,"n":1810,"o":34.495,"t":"2026-10-21T17:45:00Z","v":153259,"vw":34.500049},{"c":34.56,"h":34.56,"l":34.515,"n":1672,"o":34.53,"t":"2026-10-21T18:00:00Z","v":179414,"vw":34.540571},{"c":34.565,"h":34.6,"l":34.485,"n":3210,"o":34.56,"t":"2026-10-21T18:15:00Z","v":780634,"vw":34.550679},{"c":34.5,"h":34.58,"l":34.5,"n":1467,"o":34.56,"t":"2026-10-21T18:30:00Z","v":92472,"vw":34.54599},{"c":34.365,"h":34.515,"l":34.345,"n":2656,"o":34.505,"t":"2026-10-21T18:45:00Z","v":358425,"vw":34.431418},{"c":34.37,"h":34.41,"l":34.33,"n":2679,"o":34.365,"t":"2026-10-21T19:00:00Z","v":226308,"vw":34.365479},{"c":34.44,"h":34.44,"l":34.365,"n":2675,"o":34.375,"t":"2026-10-21T19:15:00Z","v":234607,"vw":34.40767},{"c":34.475,"h":34.515,"l":34.385,"n":3956,"o":34.435,"t":"2026-10-21T19:30:00Z","v":378200,"vw":34.4503},{"c":34.46,"h":34.555,"l":34.44,"n":12025,"o":34.47,"t":"2026-10-21T19:45:00Z","v":2183902,"vw":34.485682},{"c":34.47,"h":34.47,"l":34.37,"n":111,"o":34.47,"t":"2026-10-21T20:00:00Z","v":2658722,"vw":34.469992},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-21T20:30:00Z","v":328,"vw":34.37},{"c":34.58,"h":34.6,"l":34.57,"n":78,"o":34.57,"t":"2026-10-22T08:00:00Z","v":3008,"vw":34.589357},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-22T11:00:00Z","v":1255,"vw":34.6},{"c":34.84,"h":34.84,"l":34.79,"n":12,"o":34.79,"t":"2026-10-22T11:15:00Z","v":759,"vw":34.827952},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-22T11:30:00Z","v":100,"vw":34.9},{"c":34.93,"h":34.94,"l":34.9,"n":15,"o":34.9,"t":"2026-10-22T13:15:00Z","v":3489,"vw":34.928718},{"c":34.845,"h":34.94,"l":34.61,"n":3424,"o":34.9,"t":"2026-10-22T13:30:00Z","v":870220,"vw":34.807662},{"c":34.92,"h":34.99,"l":34.81,"n":4660,"o":34.845,"t":"2026-10-22T13:45:00Z","v":572529,"vw":34.872292},{"c":35.035,"h":35.039,"l":34.825,"n":3533,"o":34.92,"t":"2026-10-22T14:00:00Z","v":275740,"vw":34.923809},{"c":35.145,"h":35.175,"l":35.005,"n":3208,"o":35.035,"t":"2026-10-22T14:15:00Z","v":217561,"vw":35.084387},{"c":34.905,"h":35.18,"l":34.895,"n":3462,"o":35.16,"t":"2026-10-22T14:30:00Z","v":759827,"vw":35.000869},{"c":34.975,"h":35.045,"l":34.9,"n":3662,"o":34.905,"t":"2026-10-22T14:45:00Z","v":486295,"vw":35.002461},{"c":35.035,"h":35.08,"l":34.95,"n":7261,"o":34.985,"t":"2026-10-22T15:00:00Z","v":1462530,"vw":35.009888},{"c":35.135,"h":35.165,"l":34.98,"n":5421,"o":35.03,"t":"2026-10-22T15:15:00Z","v":2409994,"vw":35.017871},{"c":35.205,"h":35.21,"l":35.1,"n":3679,"o":35.135,"t":"2026-10-22T15:30:00Z","v":505236,"vw":35.137281},{"c":35.185,"h":35.225,"l":35.155,"n":3023,"o":35.205,"t":"2026-10-22T15:45:00Z","v":312504,"vw":35.190536},{"c":35.195,"h":35.2272,"l":35.17,"n":1965,"o":35.185,"t":"2026-10-22T16:00:00Z","v":166224,"vw":35.2029},{"c":35.258,"h":35.258,"l":35.185,"n":1936,"o":35.2,"t":"2026-10-22T16:15:00Z","v":188034,"vw":35.208625},{"c":35.315,"h":35.32,"l":35.22,"n":2202,"o":35.255,"t":"2026-10-22T16:30:00Z","v":203894,"vw":35.262866},{"c":35.34,"h":35.4,"l":35.29,"n":3727,"o":35.315,"t":"2026-10-22T16:45:00Z","v":383390,"vw":35.327731},{"c":35.26,"h":35.35,"l":35.25,"n":2396,"o":35.345,"t":"2026-10-22T17:00:00Z","v":151443,"vw":35.297541},{"c":35.28,"h":35.35,"l":35.24,"n":2751,"o":35.26,"t":"2026-10-22T17:15:00Z","v":702703,"vw":35.281554},{"c":35.235,"h":35.35,"l":35.225,"n":3338,"o":35.285,"t":"2026-10-22T17:30:00Z","v":1152999,"vw":35.28691},{"c":35.215,"h":35.255,"l":35.135,"n":2861,"o":35.24,"t":"2026-10-22T17:45:00Z","v":352881,"vw":35.196715},{"c":35.195,"h":35.22,"l":35.14,"n":3007,"o":35.215,"t":"2026-10-22T18:00:00Z","v":417523,"vw":35.173762},{"c":35.175,"h":35.25,"l":35.1503,"n":4369,"o":35.2,"t":"2026-10-22T18:15:00Z","v":508974,"vw":35.20533},{"c":35.12,"h":35.215,"l":35.06,"n":3272,"o":35.175,"t":"2026-10-22T18:30:00Z","v":279487,"vw":35.127438},{"c":35.175,"h":35.21,"l":35.09,"n":3111,"o":35.125,"t":"2026-10-22T18:45:00Z","v":299773,"vw":35.133691},{"c":35.2,"h":35.26,"l":35.12,"n":10232,"o":35.17,"t":"2026-10-22T19:00:00Z","v":2953092,"vw":35.190808},{"c":35.255,"h":35.2897,"l":35.165,"n":11540,"o":35.205,"t":"2026-10-22T19:15:00Z","v":2851933,"vw":35.200967},{"c":35.355,"h":35.4,"l":35.18,"n":5930,"o":35.25,"t":"2026-10-22T19:30:00Z","v":572762,"vw":35.290561},{"c":35.19,"h":35.375,"l":35.115,"n":31722,"o":35.355,"t":"2026-10-22T19:45:00Z","v":5362351,"vw":35.222237},{"c":35.14,"h":35.19,"l":35.09,"n":162,"o":35.187,"t":"2026-10-22T20:00:00Z","v":4087176,"vw":35.189837},{"c":35.17,"h":35.19,"l":35.05,"n":5,"o":35.19,"t":"2026-10-22T20:30:00Z","v":1000,"vw":35.172222},{"c":35.16,"h":35.16,"l":35.11,"n":5,"o":35.11,"t":"2026-10-22T20:45:00Z","v":403,"vw":35.143003},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-22T23:30:00Z","v":100,"vw":35.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14119718309859156,"strike":39.67605633802817,"iv":0.31284084507042254,"gamma":0.05665774647887324,"theta":-0.009683098591549297,"vega":0.017325352112676058,"rho":0.0024936597135256267,"breakevenPct":13.245886010030612},{"delta":0.15,"premium":0.22821637426900584,"strike":38.69590643274854,"iv":0.30176198830409356,"gamma":0.07665906432748539,"theta":-0.012450877192982455,"vega":0.022793567251461987,"rho":0.0037585697802839206,"breakevenPct":10.70569626569268},{"delta":0.2,"premium":0.3305555555555556,"strike":38.111111111111114,"iv":0.3091888888888889,"gamma":0.09081111111111112,"theta":-0.015433333333333334,"vega":0.027588888888888892,"rho":0.0050301612026957526,"breakevenPct":9.333522942737973},{"delta":0.25,"premium":1.019644303298432,"strike":41.694589259577555,"iv":0.7605680895437672,"gamma":0.04459829536576157,"theta":-0.04248594042414805,"vega":0.031412471937566994,"rho":0.006012620905414429,"breakevenPct":21.48530592399316},{"delta":0.3,"premium":0.6718757814302382,"strike":37.73810119184943,"iv":0.38982325964516806,"gamma":0.10165985747769343,"theta":-0.02404185506953463,"vega":0.03441769145144397,"rho":0.007513304916128814,"breakevenPct":9.243392984299428},{"delta":0.35,"premium":0.7153565640194489,"strike":36.649108589951375,"iv":0.3157458670988655,"gamma":0.11681588330632091,"theta":-0.021033387358184764,"vega":0.03623865478119935,"rho":0.00883112365850978,"breakevenPct":6.269809880463119},{"delta":0.4,"premium":0.8774311183144248,"strike":36.24392220421394,"iv":0.3229581847649919,"gamma":0.119490113452188,"theta":-0.022573095623987037,"vega":0.03789991896272285,"rho":0.010091889899439693,"breakevenPct":5.578365536201275},{"delta":0.45,"premium":1.0487644151565074,"strike":35.836079077429986,"iv":0.32718525535420095,"gamma":0.12128031301482702,"theta":-0.02358196046128501,"vega":0.038949176276771004,"rho":0.01134759962710552,"breakevenPct":4.905698215547484},{"delta":0.5,"premium":1.2341021416803954,"strike":35.424217462932454,"iv":0.3268969522240527,"gamma":0.1217333607907743,"theta":-0.023787891268533774,"vega":0.03907273476112026,"rho":0.012595661060839241,"breakevenPct":4.261432322562152},{"delta":0.55,"premium":1.4194398682042837,"strike":35.01235584843493,"iv":0.32660864909390447,"gamma":0.12218640856672158,"theta":-0.023993822075782538,"vega":0.03919629324546952,"rho":0.013843722494572965,"breakevenPct":3.6171664295768196},{"delta":0.6,"premium":1.6573958333333332,"strike":34.59583333333333,"iv":0.32664041666666666,"gamma":0.11791583333333333,"theta":-0.02339375,"vega":0.03782583333333333,"rho":0.015065508331918278,"breakevenPct":3.109297971179376},{"delta":0.65,"premium":1.8969791666666669,"strike":34.17916666666667,"iv":0.3266820833333333,"gamma":0.11349916666666666,"theta":-0.022768749999999997,"vega":0.036409166666666666,"rho":0.01628648152195261,"breakevenPct":2.605647990140319},{"delta":0.7,"premium":2.2822629051620646,"strike":33.657863145258105,"iv":0.3415487394957983,"gamma":0.10273865546218489,"theta":-0.02246578631452581,"vega":0.034226170468187274,"rho":0.017410760248207494,"breakevenPct":2.2187885393065203},{"delta":0.75,"premium":2.777460984393757,"strike":33.057623049219686,"iv":0.3675991596638655,"gamma":0.08719243697478993,"theta":-0.02240576230492197,"vega":0.03146506602641057,"rho":0.018462094028102442,"breakevenPct":1.9200342252942308},{"delta":0.8,"premium":4.734447900466562,"strike":31.259720062208398,"iv":0.5829127527216172,"gamma":0.050495645412130655,"theta":-0.030869206842923786,"vega":0.027593623639191288,"rho":0.01841899796537291,"breakevenPct":2.3724913614191196},{"delta":0.85,"premium":3.8961538461538403,"strike":31.670329670329675,"iv":0.3885901098901093,"gamma":0.06433296703296708,"theta":-0.018082417582417565,"vega":0.02304285714285715,"rho":0.020434511838992028,"breakevenPct":1.1560964632636999},{"delta":0.9,"premium":6.943462897526502,"strike":28.618374558303884,"iv":0.6183508833922261,"gamma":0.028604946996466422,"theta":-0.02110247349823321,"vega":0.01732614840989399,"rho":0.019522109965325503,"breakevenPct":1.1428824113492402}],"put":[{"delta":0.1,"premium":0.5398811454423517,"strike":26.286846233882365,"iv":0.9528336536556062,"gamma":0.021159658635407905,"theta":-0.029028905386220043,"vega":0.01729566725748416,"rho":-0.0032841055317089766,"breakevenPct":26.771999179635905},{"delta":0.15,"premium":0.2799559471365639,"strike":32.019823788546255,"iv":0.34702400881057266,"gamma":0.06769845814977973,"theta":-0.013197136563876652,"vega":0.023054625550660793,"rho":-0.004600881910526582,"breakevenPct":9.727338335012242},{"delta":0.2,"premium":0.4176211453744494,"strike":32.570484581497794,"iv":0.3532464757709251,"gamma":0.07876674008810573,"theta":-0.01589537444933921,"vega":0.02734977973568282,"rho":-0.006139318912880743,"breakevenPct":8.552720602607074},{"delta":0.25,"premium":0.5521679473106476,"strike":33.12074643249177,"iv":0.35483984632272225,"gamma":0.09017716794731065,"theta":-0.01814489571899012,"vega":0.03132788144895719,"rho":-0.0076766652613585095,"breakevenPct":7.37036835841546},{"delta":0.3,"premium":0.6756586169045005,"strike":33.66959385290889,"iv":0.3400209659714599,"gamma":0.1028006586169045,"theta":-0.018803512623490667,"vega":0.034181888035126236,"rho":-0.009210144746092698,"breakevenPct":6.160593754253713},{"delta":0.35,"premium":0.8454336947456212,"strike":34.16597164303586,"iv":0.3375065054211843,"gamma":0.11000166805671392,"theta":-0.01986388657214345,"vega":0.03644770642201835,"rho":-0.010763363392787467,"breakevenPct":5.231689566865061},{"delta":0.4,"premium":1.0852168473728108,"strike":34.58298582151793,"iv":0.3536032527105922,"gamma":0.10900083402835696,"theta":-0.021531943286071727,"vega":0.03782385321100917,"rho":-0.012346438761844724,"breakevenPct":4.727619527459834},{"delta":0.45,"premium":1.325,"strike":35,"iv":0.3697,"gamma":0.108,"theta":-0.0232,"vega":0.0392,"rho":-0.013929514130901977,"breakevenPct":4.223549488054607},{"delta":0.5,"premium":1.481119900083264,"strike":35.41631973355537,"iv":0.351714987510408,"gamma":0.11357868442964196,"theta":-0.021701248959200666,"vega":0.039075104079933386,"rho":-0.015468187319369268,"breakevenPct":3.4835044554263175},{"delta":0.55,"premium":1.637239800166528,"strike":35.83263946711074,"iv":0.33372997502081597,"gamma":0.11915736885928392,"theta":-0.02020249791840133,"vega":0.03895020815986677,"rho":-0.017006860507836563,"breakevenPct":2.7434594227980273},{"delta":0.6,"premium":2.4991091314031175,"strike":36.665924276169264,"iv":0.424257683741648,"gamma":0.09482962138084636,"theta":-0.0253935412026726,"vega":0.03823407572383074,"rho":-0.01901331054714017,"breakevenPct":2.824757836273747},{"delta":0.65,"premium":3.9523847376788557,"strike":38.007949125596184,"iv":0.5700340222575517,"gamma":0.0655302066772655,"theta":-0.033186327503974565,"vega":0.03664435612082671,"rho":-0.0214755026717828,"breakevenPct":3.1411706828289825},{"delta":0.7,"premium":4.071621621621621,"strike":38.4054054054054,"iv":0.5167351351351352,"gamma":0.06704054054054054,"theta":-0.027502702702702712,"vega":0.03386216216216217,"rho":-0.022970170615186913,"breakevenPct":2.3498754727423634},{"delta":0.75,"premium":4.190858505564388,"strike":38.80286168521462,"iv":0.46343624801271865,"gamma":0.06855087440381558,"theta":-0.021819077901430846,"vega":0.031079968203497618,"rho":-0.02446483855859103,"breakevenPct":1.5585802626557421},{"delta":0.8,"premium":4.656451612903226,"strike":39.47817836812144,"iv":0.44010815939278936,"gamma":0.06394440227703985,"theta":-0.017422011385199238,"vega":0.027596015180265655,"rho":-0.02621589374641815,"breakevenPct":0.9620968281620618},{"delta":0.85,"premium":5.243181818181818,"strike":40.20454545454545,"iv":0.42185909090909096,"gamma":0.05374318181818182,"theta":-0.013081818181818184,"vega":0.022620454545454548,"rho":-0.02804468709266794,"breakevenPct":0.6114903299203635},{"delta":0.9,"premium":5.5613636363636365,"strike":40.65909090909091,"iv":0.37376818181818183,"gamma":0.044061363636363635,"theta":-0.007263636363636361,"vega":0.01666590909090909,"rho":-0.02966010555900668,"breakevenPct":0.3270762229806696}]},"raw":{"call":[{"delta":0.1,"premium":0.14119718309859156,"strike":39.67605633802817,"iv":0.31284084507042254,"gamma":0.05665774647887324,"theta":-0.009683098591549297,"vega":0.017325352112676058,"rho":0.0024936597135256267,"breakevenPct":13.245886010030612},{"delta":0.15,"premium":0.22821637426900584,"strike":38.69590643274854,"iv":0.30176198830409356,"gamma":0.07665906432748539,"theta":-0.012450877192982455,"vega":0.022793567251461987,"rho":0.0037585697802839206,"breakevenPct":10.70569626569268},{"delta":0.2,"premium":0.3305555555555556,"strike":38.111111111111114,"iv":0.3091888888888889,"gamma":0.09081111111111112,"theta":-0.015433333333333334,"vega":0.027588888888888892,"rho":0.0050301612026957526,"breakevenPct":9.333522942737973},{"delta":0.25,"premium":1.019644303298432,"strike":41.694589259577555,"iv":0.7605680895437672,"gamma":0.04459829536576157,"theta":-0.04248594042414805,"vega":0.031412471937566994,"rho":0.006012620905414429,"breakevenPct":21.48530592399316},{"delta":0.3,"premium":0.6718757814302382,"strike":37.73810119184943,"iv":0.38982325964516806,"gamma":0.10165985747769343,"theta":-0.02404185506953463,"vega":0.03441769145144397,"rho":0.007513304916128814,"breakevenPct":9.243392984299428},{"delta":0.35,"premium":0.7153565640194489,"strike":36.649108589951375,"iv":0.3157458670988655,"gamma":0.11681588330632091,"theta":-0.021033387358184764,"vega":0.03623865478119935,"rho":0.00883112365850978,"breakevenPct":6.269809880463119},{"delta":0.4,"premium":0.8774311183144248,"strike":36.24392220421394,"iv":0.3229581847649919,"gamma":0.119490113452188,"theta":-0.022573095623987037,"vega":0.03789991896272285,"rho":0.010091889899439693,"breakevenPct":5.578365536201275},{"delta":0.45,"premium":1.0487644151565074,"strike":35.836079077429986,"iv":0.32718525535420095,"gamma":0.12128031301482702,"theta":-0.02358196046128501,"vega":0.038949176276771004,"rho":0.01134759962710552,"breakevenPct":4.905698215547484},{"delta":0.5,"premium":1.2341021416803954,"strike":35.424217462932454,"iv":0.3268969522240527,"gamma":0.1217333607907743,"theta":-0.023787891268533774,"vega":0.03907273476112026,"rho":0.012595661060839241,"breakevenPct":4.261432322562152},{"delta":0.55,"premium":1.4194398682042837,"strike":35.01235584843493,"iv":0.32660864909390447,"gamma":0.12218640856672158,"theta":-0.023993822075782538,"vega":0.03919629324546952,"rho":0.013843722494572965,"breakevenPct":3.6171664295768196},{"delta":0.6,"premium":1.6573958333333332,"strike":34.59583333333333,"iv":0.32664041666666666,"gamma":0.11791583333333333,"theta":-0.02339375,"vega":0.03782583333333333,"rho":0.015065508331918278,"breakevenPct":3.109297971179376},{"delta":0.65,"premium":1.8969791666666669,"strike":34.17916666666667,"iv":0.3266820833333333,"gamma":0.11349916666666666,"theta":-0.022768749999999997,"vega":0.036409166666666666,"rho":0.01628648152195261,"breakevenPct":2.605647990140319},{"delta":0.7,"premium":2.2822629051620646,"strike":33.657863145258105,"iv":0.3415487394957983,"gamma":0.10273865546218489,"theta":-0.02246578631452581,"vega":0.034226170468187274,"rho":0.017410760248207494,"breakevenPct":2.2187885393065203},{"delta":0.75,"premium":2.777460984393757,"strike":33.057623049219686,"iv":0.3675991596638655,"gamma":0.08719243697478993,"theta":-0.02240576230492197,"vega":0.03146506602641057,"rho":0.018462094028102442,"breakevenPct":1.9200342252942308},{"delta":0.8,"premium":4.734447900466562,"strike":31.259720062208398,"iv":0.5829127527216172,"gamma":0.050495645412130655,"theta":-0.030869206842923786,"vega":0.027593623639191288,"rho":0.01841899796537291,"breakevenPct":2.3724913614191196},{"delta":0.85,"premium":3.8961538461538403,"strike":31.670329670329675,"iv":0.3885901098901093,"gamma":0.06433296703296708,"theta":-0.018082417582417565,"vega":0.02304285714285715,"rho":0.020434511838992028,"breakevenPct":1.1560964632636999},{"delta":0.9,"premium":6.943462897526502,"strike":28.618374558303884,"iv":0.6183508833922261,"gamma":0.028604946996466422,"theta":-0.02110247349823321,"vega":0.01732614840989399,"rho":0.019522109965325503,"breakevenPct":1.1428824113492402}],"put":[{"delta":0.1,"premium":0.5398811454423517,"strike":26.286846233882365,"iv":0.9528336536556062,"gamma":0.021159658635407905,"theta":-0.029028905386220043,"vega":0.01729566725748416,"rho":-0.0032841055317089766,"breakevenPct":26.771999179635905},{"delta":0.15,"premium":0.2799559471365639,"strike":32.019823788546255,"iv":0.34702400881057266,"gamma":0.06769845814977973,"theta":-0.013197136563876652,"vega":0.023054625550660793,"rho":-0.004600881910526582,"breakevenPct":9.727338335012242},{"delta":0.2,"premium":0.4176211453744494,"strike":32.570484581497794,"iv":0.3532464757709251,"gamma":0.07876674008810573,"theta":-0.01589537444933921,"vega":0.02734977973568282,"rho":-0.006139318912880743,"breakevenPct":8.552720602607074},{"delta":0.25,"premium":0.5521679473106476,"strike":33.12074643249177,"iv":0.35483984632272225,"gamma":0.09017716794731065,"theta":-0.01814489571899012,"vega":0.03132788144895719,"rho":-0.0076766652613585095,"breakevenPct":7.37036835841546},{"delta":0.3,"premium":0.6756586169045005,"strike":33.66959385290889,"iv":0.3400209659714599,"gamma":0.1028006586169045,"theta":-0.018803512623490667,"vega":0.034181888035126236,"rho":-0.009210144746092698,"breakevenPct":6.160593754253713},{"delta":0.35,"premium":0.8454336947456212,"strike":34.16597164303586,"iv":0.3375065054211843,"gamma":0.11000166805671392,"theta":-0.01986388657214345,"vega":0.03644770642201835,"rho":-0.010763363392787467,"breakevenPct":5.231689566865061},{"delta":0.4,"premium":1.0852168473728108,"strike":34.58298582151793,"iv":0.3536032527105922,"gamma":0.10900083402835696,"theta":-0.021531943286071727,"vega":0.03782385321100917,"rho":-0.012346438761844724,"breakevenPct":4.727619527459834},{"delta":0.45,"premium":1.325,"strike":35,"iv":0.3697,"gamma":0.108,"theta":-0.0232,"vega":0.0392,"rho":-0.013929514130901977,"breakevenPct":4.223549488054607},{"delta":0.5,"premium":1.481119900083264,"strike":35.41631973355537,"iv":0.351714987510408,"gamma":0.11357868442964196,"theta":-0.021701248959200666,"vega":0.039075104079933386,"rho":-0.015468187319369268,"breakevenPct":3.4835044554263175},{"delta":0.55,"premium":1.637239800166528,"strike":35.83263946711074,"iv":0.33372997502081597,"gamma":0.11915736885928392,"theta":-0.02020249791840133,"vega":0.03895020815986677,"rho":-0.017006860507836563,"breakevenPct":2.7434594227980273},{"delta":0.6,"premium":2.4991091314031175,"strike":36.665924276169264,"iv":0.424257683741648,"gamma":0.09482962138084636,"theta":-0.0253935412026726,"vega":0.03823407572383074,"rho":-0.01901331054714017,"breakevenPct":2.824757836273747},{"delta":0.65,"premium":3.9523847376788557,"strike":38.007949125596184,"iv":0.5700340222575517,"gamma":0.0655302066772655,"theta":-0.033186327503974565,"vega":0.03664435612082671,"rho":-0.0214755026717828,"breakevenPct":3.1411706828289825},{"delta":0.7,"premium":4.071621621621621,"strike":38.4054054054054,"iv":0.5167351351351352,"gamma":0.06704054054054054,"theta":-0.027502702702702712,"vega":0.03386216216216217,"rho":-0.022970170615186913,"breakevenPct":2.3498754727423634},{"delta":0.75,"premium":4.190858505564388,"strike":38.80286168521462,"iv":0.46343624801271865,"gamma":0.06855087440381558,"theta":-0.021819077901430846,"vega":0.031079968203497618,"rho":-0.02446483855859103,"breakevenPct":1.5585802626557421},{"delta":0.8,"premium":4.656451612903226,"strike":39.47817836812144,"iv":0.44010815939278936,"gamma":0.06394440227703985,"theta":-0.017422011385199238,"vega":0.027596015180265655,"rho":-0.02621589374641815,"breakevenPct":0.9620968281620618},{"delta":0.85,"premium":5.243181818181818,"strike":40.20454545454545,"iv":0.42185909090909096,"gamma":0.05374318181818182,"theta":-0.013081818181818184,"vega":0.022620454545454548,"rho":-0.02804468709266794,"breakevenPct":0.6114903299203635},{"delta":0.9,"premium":5.5613636363636365,"strike":40.65909090909091,"iv":0.37376818181818183,"gamma":0.044061363636363635,"theta":-0.007263636363636361,"vega":0.01666590909090909,"rho":-0.02966010555900668,"breakevenPct":0.3270762229806696}]}},"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"}}