{"symbol":"ROL","url":"https://intraalpha.com/companies/ROL","capturedAt":"2026-10-23T03:16:49.015Z","state":"ready","quote":{"symbol":"ROL","last_price":35.31,"prev_close":33.45,"regular_close":35.31,"change":1.86,"change_pct":5.5605,"regular_change":1.86,"regular_change_pct":5.5605,"extended_change":0,"extended_change_pct":0,"bid":34.32,"ask":35.31,"bid_size":100,"ask_size":400,"volume":13462628,"vwap":34.821286,"open":31.84,"high":35.45,"low":31.8,"close":35.31,"trade_count":116467,"last_trade_at":"2026-10-22T23:00:00.00167095Z","last_quote_at":"2026-10-23T00:00:00.210315388Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ROL","fetched_at":"2026-10-23T03:16:48.629634+00:00","name":"Rollins Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"Rollins, Inc. is a North American consumer and commercial services company.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":16989245000,"ebitda":865038000,"pe_ratio":30.7,"peg_ratio":2.64,"book_value":2.856,"dividend_per_share":0,"dividend_yield":0,"eps":1.15,"revenue_ttm":3924019000,"gross_profit_ttm":2054856000,"profit_margin":0.136,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.37,"quarterly_earnings_growth":0.031,"quarterly_revenue_growth":0.079,"analyst_target_price":39.82,"analyst_number":2,"beta":0.731,"fifty_two_week_high":65.4,"fifty_two_week_low":29.29,"fifty_day_ma":33.75,"two_hundred_day_ma":47.7,"shares_outstanding":481145000,"forward_pe":25.91,"price_to_sales":4.33,"price_to_book":11.06,"ev_to_revenue":4.286,"ev_to_ebitda":19.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:48.629634+00:00"},"optionObservedAt":"2026-10-22T19:57:17.773Z","bars":[{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T08:50:00Z","v":130,"vw":34.09},{"c":33.8649,"h":34.17,"l":33.86,"n":457,"o":34.025,"t":"2026-10-16T13:30:00Z","v":147261,"vw":34.05575},{"c":33.93,"h":34.01,"l":33.89,"n":481,"o":33.91,"t":"2026-10-16T13:35:00Z","v":28595,"vw":33.950788},{"c":33.93,"h":34.06,"l":33.9,"n":489,"o":33.95,"t":"2026-10-16T13:40:00Z","v":31519,"vw":33.976974},{"c":34.09,"h":34.11,"l":33.88,"n":527,"o":33.94,"t":"2026-10-16T13:45:00Z","v":28992,"vw":33.953727},{"c":34.19,"h":34.19,"l":34.1,"n":459,"o":34.1,"t":"2026-10-16T13:50:00Z","v":29075,"vw":34.143051},{"c":34.23,"h":34.3,"l":34.185,"n":481,"o":34.185,"t":"2026-10-16T13:55:00Z","v":36259,"vw":34.258663},{"c":34.02,"h":34.23,"l":34.01,"n":643,"o":34.23,"t":"2026-10-16T14:00:00Z","v":45823,"vw":34.146513},{"c":34.03,"h":34.14,"l":34.02,"n":683,"o":34.03,"t":"2026-10-16T14:05:00Z","v":46579,"vw":34.073487},{"c":33.82,"h":34.1,"l":33.81,"n":816,"o":34.025,"t":"2026-10-16T14:10:00Z","v":60059,"vw":33.972548},{"c":33.74,"h":33.85,"l":33.73,"n":545,"o":33.83,"t":"2026-10-16T14:15:00Z","v":34384,"vw":33.773325},{"c":33.805,"h":33.815,"l":33.72,"n":496,"o":33.74,"t":"2026-10-16T14:20:00Z","v":28114,"vw":33.779505},{"c":33.85,"h":33.87,"l":33.795,"n":561,"o":33.805,"t":"2026-10-16T14:25:00Z","v":31857,"vw":33.83229},{"c":33.79,"h":33.875,"l":33.78,"n":617,"o":33.84,"t":"2026-10-16T14:30:00Z","v":36072,"vw":33.834049},{"c":33.75,"h":33.825,"l":33.7401,"n":425,"o":33.78,"t":"2026-10-16T14:35:00Z","v":23617,"vw":33.781986},{"c":33.675,"h":33.755,"l":33.67,"n":514,"o":33.755,"t":"2026-10-16T14:40:00Z","v":26908,"vw":33.717901},{"c":33.68,"h":33.7093,"l":33.655,"n":546,"o":33.67,"t":"2026-10-16T14:45:00Z","v":33454,"vw":33.681297},{"c":33.675,"h":33.695,"l":33.65,"n":679,"o":33.69,"t":"2026-10-16T14:50:00Z","v":40006,"vw":33.677025},{"c":33.658,"h":33.7,"l":33.635,"n":583,"o":33.68,"t":"2026-10-16T14:55:00Z","v":36777,"vw":33.661608},{"c":33.645,"h":33.665,"l":33.59,"n":678,"o":33.65,"t":"2026-10-16T15:00:00Z","v":43326,"vw":33.619407},{"c":33.69,"h":33.705,"l":33.65,"n":539,"o":33.655,"t":"2026-10-16T15:05:00Z","v":25104,"vw":33.670714},{"c":33.615,"h":33.705,"l":33.61,"n":1008,"o":33.69,"t":"2026-10-16T15:10:00Z","v":63116,"vw":33.664745},{"c":33.68,"h":33.735,"l":33.615,"n":790,"o":33.615,"t":"2026-10-16T15:15:00Z","v":61346,"vw":33.669753},{"c":33.675,"h":33.695,"l":33.66,"n":480,"o":33.67,"t":"2026-10-16T15:20:00Z","v":21801,"vw":33.679256},{"c":33.64,"h":33.68,"l":33.62,"n":670,"o":33.68,"t":"2026-10-16T15:25:00Z","v":46902,"vw":33.665274},{"c":33.5989,"h":33.64,"l":33.595,"n":472,"o":33.64,"t":"2026-10-16T15:30:00Z","v":25663,"vw":33.611239},{"c":33.59,"h":33.62,"l":33.57,"n":505,"o":33.6,"t":"2026-10-16T15:35:00Z","v":28271,"vw":33.591978},{"c":33.555,"h":33.59,"l":33.51,"n":562,"o":33.59,"t":"2026-10-16T15:40:00Z","v":22147,"vw":33.5477},{"c":33.52,"h":33.575,"l":33.52,"n":538,"o":33.55,"t":"2026-10-16T15:45:00Z","v":27398,"vw":33.555278},{"c":33.555,"h":33.56,"l":33.52,"n":482,"o":33.52,"t":"2026-10-16T15:50:00Z","v":21222,"vw":33.535149},{"c":33.655,"h":33.685,"l":33.55,"n":1103,"o":33.56,"t":"2026-10-16T15:55:00Z","v":84978,"vw":33.623939},{"c":33.6,"h":33.65,"l":33.57,"n":467,"o":33.65,"t":"2026-10-16T16:00:00Z","v":28193,"vw":33.6102},{"c":33.555,"h":33.615,"l":33.49,"n":1153,"o":33.615,"t":"2026-10-16T16:05:00Z","v":168220,"vw":33.533887},{"c":33.495,"h":33.565,"l":33.46,"n":856,"o":33.56,"t":"2026-10-16T16:10:00Z","v":180808,"vw":33.514426},{"c":33.44,"h":33.5,"l":33.43,"n":707,"o":33.495,"t":"2026-10-16T16:15:00Z","v":40979,"vw":33.454526},{"c":33.475,"h":33.475,"l":33.4425,"n":578,"o":33.45,"t":"2026-10-16T16:20:00Z","v":37936,"vw":33.458515},{"c":33.445,"h":33.485,"l":33.425,"n":642,"o":33.471,"t":"2026-10-16T16:25:00Z","v":45495,"vw":33.451447},{"c":33.45,"h":33.45,"l":33.405,"n":548,"o":33.44,"t":"2026-10-16T16:30:00Z","v":34567,"vw":33.428126},{"c":33.4455,"h":33.455,"l":33.4301,"n":521,"o":33.445,"t":"2026-10-16T16:35:00Z","v":41759,"vw":33.446488},{"c":33.475,"h":33.48,"l":33.44,"n":381,"o":33.44,"t":"2026-10-16T16:40:00Z","v":20385,"vw":33.463585},{"c":33.475,"h":33.495,"l":33.46,"n":530,"o":33.475,"t":"2026-10-16T16:45:00Z","v":31553,"vw":33.4811},{"c":33.455,"h":33.47,"l":33.43,"n":585,"o":33.47,"t":"2026-10-16T16:50:00Z","v":34358,"vw":33.448294},{"c":33.46,"h":33.465,"l":33.435,"n":522,"o":33.46,"t":"2026-10-16T16:55:00Z","v":43397,"vw":33.452119},{"c":33.365,"h":33.46,"l":33.355,"n":696,"o":33.46,"t":"2026-10-16T17:00:00Z","v":64910,"vw":33.397173},{"c":33.35,"h":33.39,"l":33.3441,"n":587,"o":33.365,"t":"2026-10-16T17:05:00Z","v":49241,"vw":33.364704},{"c":33.33,"h":33.36,"l":33.33,"n":523,"o":33.355,"t":"2026-10-16T17:10:00Z","v":28930,"vw":33.345282},{"c":33.305,"h":33.3375,"l":33.305,"n":626,"o":33.325,"t":"2026-10-16T17:15:00Z","v":32595,"vw":33.318627},{"c":33.335,"h":33.34,"l":33.295,"n":553,"o":33.305,"t":"2026-10-16T17:20:00Z","v":25268,"vw":33.3183},{"c":33.295,"h":33.355,"l":33.285,"n":748,"o":33.34,"t":"2026-10-16T17:25:00Z","v":47011,"vw":33.318831},{"c":33.34,"h":33.355,"l":33.27,"n":1173,"o":33.29,"t":"2026-10-16T17:30:00Z","v":116564,"vw":33.302852},{"c":33.345,"h":33.355,"l":33.335,"n":491,"o":33.335,"t":"2026-10-16T17:35:00Z","v":30881,"vw":33.348974},{"c":33.405,"h":33.41,"l":33.345,"n":579,"o":33.345,"t":"2026-10-16T17:40:00Z","v":29437,"vw":33.377035},{"c":33.405,"h":33.41,"l":33.385,"n":429,"o":33.4,"t":"2026-10-16T17:45:00Z","v":24006,"vw":33.396032},{"c":33.385,"h":33.42,"l":33.38,"n":389,"o":33.4,"t":"2026-10-16T17:50:00Z","v":25533,"vw":33.399191},{"c":33.4,"h":33.425,"l":33.385,"n":524,"o":33.385,"t":"2026-10-16T17:55:00Z","v":25610,"vw":33.402591},{"c":33.335,"h":33.39,"l":33.3,"n":813,"o":33.39,"t":"2026-10-16T18:00:00Z","v":66958,"vw":33.342382},{"c":33.35,"h":33.37,"l":33.34,"n":477,"o":33.34,"t":"2026-10-16T18:05:00Z","v":30709,"vw":33.357126},{"c":33.335,"h":33.365,"l":33.335,"n":522,"o":33.355,"t":"2026-10-16T18:10:00Z","v":26478,"vw":33.35401},{"c":33.34,"h":33.3659,"l":33.33,"n":488,"o":33.335,"t":"2026-10-16T18:15:00Z","v":22290,"vw":33.341917},{"c":33.34,"h":33.345,"l":33.305,"n":660,"o":33.335,"t":"2026-10-16T18:20:00Z","v":33482,"vw":33.32415},{"c":33.315,"h":33.35,"l":33.31,"n":586,"o":33.35,"t":"2026-10-16T18:25:00Z","v":35873,"vw":33.325344},{"c":33.355,"h":33.3579,"l":33.32,"n":545,"o":33.32,"t":"2026-10-16T18:30:00Z","v":26263,"vw":33.34145},{"c":33.395,"h":33.4,"l":33.355,"n":537,"o":33.355,"t":"2026-10-16T18:35:00Z","v":38661,"vw":33.37354},{"c":33.385,"h":33.405,"l":33.37,"n":555,"o":33.395,"t":"2026-10-16T18:40:00Z","v":47644,"vw":33.390274},{"c":33.405,"h":33.42,"l":33.3838,"n":590,"o":33.385,"t":"2026-10-16T18:45:00Z","v":34116,"vw":33.400483},{"c":33.4,"h":33.425,"l":33.395,"n":588,"o":33.405,"t":"2026-10-16T18:50:00Z","v":33971,"vw":33.410892},{"c":33.395,"h":33.4,"l":33.355,"n":1298,"o":33.4,"t":"2026-10-16T18:55:00Z","v":120800,"vw":33.378},{"c":33.435,"h":33.435,"l":33.385,"n":639,"o":33.39,"t":"2026-10-16T19:00:00Z","v":40322,"vw":33.418821},{"c":33.415,"h":33.445,"l":33.415,"n":702,"o":33.44,"t":"2026-10-16T19:05:00Z","v":42114,"vw":33.433819},{"c":33.385,"h":33.42,"l":33.34,"n":1217,"o":33.41,"t":"2026-10-16T19:10:00Z","v":92087,"vw":33.384915},{"c":33.375,"h":33.41,"l":33.345,"n":821,"o":33.385,"t":"2026-10-16T19:15:00Z","v":59436,"vw":33.380103},{"c":33.375,"h":33.405,"l":33.37,"n":784,"o":33.375,"t":"2026-10-16T19:20:00Z","v":53087,"vw":33.386663},{"c":33.335,"h":33.38,"l":33.31,"n":981,"o":33.375,"t":"2026-10-16T19:25:00Z","v":67100,"vw":33.340124},{"c":33.36,"h":33.36,"l":33.285,"n":1159,"o":33.335,"t":"2026-10-16T19:30:00Z","v":85057,"vw":33.329758},{"c":33.35,"h":33.37,"l":33.325,"n":1121,"o":33.36,"t":"2026-10-16T19:35:00Z","v":87466,"vw":33.352344},{"c":33.365,"h":33.365,"l":33.29,"n":1496,"o":33.345,"t":"2026-10-16T19:40:00Z","v":110324,"vw":33.317397},{"c":33.325,"h":33.38,"l":33.305,"n":1189,"o":33.365,"t":"2026-10-16T19:45:00Z","v":108425,"vw":33.348641},{"c":33.405,"h":33.41,"l":33.33,"n":1791,"o":33.33,"t":"2026-10-16T19:50:00Z","v":156118,"vw":33.371807},{"c":33.445,"h":33.475,"l":33.375,"n":5200,"o":33.405,"t":"2026-10-16T19:55:00Z","v":520438,"vw":33.420147},{"c":33.45,"h":33.45,"l":33.44,"n":92,"o":33.44,"t":"2026-10-16T20:00:00Z","v":1106800,"vw":33.449998},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-16T20:25:00Z","v":100,"vw":33.2},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-16T20:40:00Z","v":600,"vw":33.45},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-16T21:40:00Z","v":100,"vw":33.16},{"c":33.16,"h":33.16,"l":33.16,"n":5,"o":33.16,"t":"2026-10-16T23:50:00Z","v":500,"vw":33.16},{"c":32.99,"h":33.24,"l":32.68,"n":360,"o":33.24,"t":"2026-10-19T13:30:00Z","v":81460,"vw":32.869852},{"c":33.03,"h":33.06,"l":32.92,"n":717,"o":32.95,"t":"2026-10-19T13:35:00Z","v":81490,"vw":32.983724},{"c":32.97,"h":33.13,"l":32.95,"n":486,"o":33.05,"t":"2026-10-19T13:40:00Z","v":37315,"vw":33.039355},{"c":32.96,"h":33.03,"l":32.93,"n":465,"o":32.96,"t":"2026-10-19T13:45:00Z","v":48320,"vw":32.976387},{"c":32.79,"h":32.945,"l":32.79,"n":578,"o":32.945,"t":"2026-10-19T13:50:00Z","v":32879,"vw":32.832029},{"c":32.795,"h":32.85,"l":32.78,"n":459,"o":32.8,"t":"2026-10-19T13:55:00Z","v":28686,"vw":32.81114},{"c":32.84,"h":32.87,"l":32.795,"n":471,"o":32.795,"t":"2026-10-19T14:00:00Z","v":28149,"vw":32.837135},{"c":32.84,"h":32.865,"l":32.805,"n":539,"o":32.845,"t":"2026-10-19T14:05:00Z","v":33079,"vw":32.834506},{"c":32.865,"h":32.91,"l":32.82,"n":534,"o":32.84,"t":"2026-10-19T14:10:00Z","v":45789,"vw":32.8601},{"c":32.83,"h":32.919,"l":32.82,"n":617,"o":32.87,"t":"2026-10-19T14:15:00Z","v":44175,"vw":32.858367},{"c":32.82,"h":32.895,"l":32.79,"n":798,"o":32.835,"t":"2026-10-19T14:20:00Z","v":75016,"vw":32.84039},{"c":32.8,"h":32.81,"l":32.79,"n":465,"o":32.81,"t":"2026-10-19T14:25:00Z","v":28367,"vw":32.800178},{"c":32.72,"h":32.805,"l":32.7121,"n":510,"o":32.8,"t":"2026-10-19T14:30:00Z","v":31871,"vw":32.778781},{"c":32.755,"h":32.77,"l":32.725,"n":391,"o":32.73,"t":"2026-10-19T14:35:00Z","v":16474,"vw":32.749305},{"c":32.71,"h":32.76,"l":32.69,"n":548,"o":32.755,"t":"2026-10-19T14:40:00Z","v":35727,"vw":32.721168},{"c":32.675,"h":32.735,"l":32.665,"n":827,"o":32.71,"t":"2026-10-19T14:45:00Z","v":70672,"vw":32.6958},{"c":32.635,"h":32.7051,"l":32.635,"n":557,"o":32.675,"t":"2026-10-19T14:50:00Z","v":35712,"vw":32.665492},{"c":32.66,"h":32.72,"l":32.61,"n":1089,"o":32.63,"t":"2026-10-19T14:55:00Z","v":87305,"vw":32.655156},{"c":32.605,"h":32.675,"l":32.605,"n":789,"o":32.66,"t":"2026-10-19T15:00:00Z","v":53802,"vw":32.644523},{"c":32.67,"h":32.685,"l":32.59,"n":674,"o":32.61,"t":"2026-10-19T15:05:00Z","v":45280,"vw":32.634506},{"c":32.705,"h":32.72,"l":32.665,"n":775,"o":32.675,"t":"2026-10-19T15:10:00Z","v":63040,"vw":32.692593},{"c":32.69,"h":32.72,"l":32.68,"n":675,"o":32.695,"t":"2026-10-19T15:15:00Z","v":50937,"vw":32.699966},{"c":32.655,"h":32.695,"l":32.63,"n":726,"o":32.695,"t":"2026-10-19T15:20:00Z","v":67091,"vw":32.657266},{"c":32.68,"h":32.685,"l":32.64,"n":645,"o":32.655,"t":"2026-10-19T15:25:00Z","v":57046,"vw":32.666603},{"c":32.655,"h":32.675,"l":32.64,"n":538,"o":32.675,"t":"2026-10-19T15:30:00Z","v":46022,"vw":32.653475},{"c":32.61,"h":32.66,"l":32.61,"n":446,"o":32.654,"t":"2026-10-19T15:35:00Z","v":37185,"vw":32.63727},{"c":32.61,"h":32.62,"l":32.595,"n":790,"o":32.615,"t":"2026-10-19T15:40:00Z","v":73391,"vw":32.604101},{"c":32.615,"h":32.635,"l":32.6,"n":649,"o":32.6,"t":"2026-10-19T15:45:00Z","v":42444,"vw":32.612332},{"c":32.625,"h":32.635,"l":32.6,"n":499,"o":32.615,"t":"2026-10-19T15:50:00Z","v":29463,"vw":32.617779},{"c":32.625,"h":32.625,"l":32.6,"n":502,"o":32.62,"t":"2026-10-19T15:55:00Z","v":33868,"vw":32.611965},{"c":32.575,"h":32.62,"l":32.531,"n":791,"o":32.62,"t":"2026-10-19T16:00:00Z","v":55799,"vw":32.567501},{"c":32.595,"h":32.6,"l":32.56,"n":576,"o":32.575,"t":"2026-10-19T16:05:00Z","v":74160,"vw":32.579523},{"c":32.585,"h":32.595,"l":32.575,"n":512,"o":32.595,"t":"2026-10-19T16:10:00Z","v":36248,"vw":32.584793},{"c":32.595,"h":32.6,"l":32.58,"n":537,"o":32.5839,"t":"2026-10-19T16:15:00Z","v":37943,"vw":32.588253},{"c":32.595,"h":32.61,"l":32.585,"n":606,"o":32.595,"t":"2026-10-19T16:20:00Z","v":44348,"vw":32.594203},{"c":32.595,"h":32.595,"l":32.57,"n":485,"o":32.595,"t":"2026-10-19T16:25:00Z","v":34411,"vw":32.581861},{"c":32.6,"h":32.605,"l":32.565,"n":544,"o":32.59,"t":"2026-10-19T16:30:00Z","v":39800,"vw":32.583654},{"c":32.575,"h":32.59,"l":32.56,"n":432,"o":32.59,"t":"2026-10-19T16:35:00Z","v":31540,"vw":32.571814},{"c":32.585,"h":32.585,"l":32.56,"n":518,"o":32.58,"t":"2026-10-19T16:40:00Z","v":237264,"vw":32.568167},{"c":32.575,"h":32.59,"l":32.565,"n":688,"o":32.585,"t":"2026-10-19T16:45:00Z","v":48367,"vw":32.573605},{"c":32.575,"h":32.585,"l":32.56,"n":565,"o":32.585,"t":"2026-10-19T16:50:00Z","v":35533,"vw":32.57482},{"c":32.59,"h":32.595,"l":32.57,"n":622,"o":32.575,"t":"2026-10-19T16:55:00Z","v":38122,"vw":32.581831},{"c":32.575,"h":32.5858,"l":32.565,"n":559,"o":32.585,"t":"2026-10-19T17:00:00Z","v":49196,"vw":32.573474},{"c":32.515,"h":32.5725,"l":32.505,"n":595,"o":32.57,"t":"2026-10-19T17:05:00Z","v":71715,"vw":32.532582},{"c":32.515,"h":32.525,"l":32.495,"n":622,"o":32.515,"t":"2026-10-19T17:10:00Z","v":50104,"vw":32.507155},{"c":32.515,"h":32.535,"l":32.51,"n":579,"o":32.515,"t":"2026-10-19T17:15:00Z","v":37172,"vw":32.516809},{"c":32.505,"h":32.53,"l":32.48,"n":786,"o":32.525,"t":"2026-10-19T17:20:00Z","v":109965,"vw":32.494253},{"c":32.49,"h":32.51,"l":32.49,"n":767,"o":32.505,"t":"2026-10-19T17:25:00Z","v":50388,"vw":32.499271},{"c":32.5651,"h":32.5651,"l":32.485,"n":1763,"o":32.495,"t":"2026-10-19T17:30:00Z","v":231037,"vw":32.525433},{"c":32.61,"h":32.61,"l":32.55,"n":1004,"o":32.565,"t":"2026-10-19T17:35:00Z","v":125528,"vw":32.582254},{"c":32.635,"h":32.64,"l":32.59,"n":664,"o":32.61,"t":"2026-10-19T17:40:00Z","v":56898,"vw":32.613732},{"c":32.625,"h":32.65,"l":32.61,"n":847,"o":32.635,"t":"2026-10-19T17:45:00Z","v":68419,"vw":32.627762},{"c":32.605,"h":32.6204,"l":32.59,"n":720,"o":32.62,"t":"2026-10-19T17:50:00Z","v":57594,"vw":32.611453},{"c":32.725,"h":32.73,"l":32.595,"n":5942,"o":32.6,"t":"2026-10-19T17:55:00Z","v":862736,"vw":32.629682},{"c":32.75,"h":32.755,"l":32.71,"n":890,"o":32.72,"t":"2026-10-19T18:00:00Z","v":68552,"vw":32.728951},{"c":32.73,"h":32.75,"l":32.715,"n":464,"o":32.745,"t":"2026-10-19T18:05:00Z","v":30079,"vw":32.733742},{"c":32.75,"h":32.75,"l":32.7,"n":600,"o":32.725,"t":"2026-10-19T18:10:00Z","v":42407,"vw":32.723076},{"c":32.77,"h":32.78,"l":32.7443,"n":604,"o":32.755,"t":"2026-10-19T18:15:00Z","v":39721,"vw":32.760888},{"c":32.805,"h":32.81,"l":32.775,"n":443,"o":32.775,"t":"2026-10-19T18:20:00Z","v":15270,"vw":32.790036},{"c":32.8,"h":32.82,"l":32.78,"n":630,"o":32.8,"t":"2026-10-19T18:25:00Z","v":39534,"vw":32.802902},{"c":32.84,"h":32.84,"l":32.785,"n":468,"o":32.805,"t":"2026-10-19T18:30:00Z","v":24418,"vw":32.805345},{"c":32.83,"h":32.84,"l":32.79,"n":565,"o":32.84,"t":"2026-10-19T18:35:00Z","v":46078,"vw":32.809817},{"c":32.8,"h":32.83,"l":32.79,"n":578,"o":32.83,"t":"2026-10-19T18:40:00Z","v":52961,"vw":32.814307},{"c":32.805,"h":32.81,"l":32.775,"n":789,"o":32.795,"t":"2026-10-19T18:45:00Z","v":61976,"vw":32.792765},{"c":32.775,"h":32.82,"l":32.775,"n":543,"o":32.81,"t":"2026-10-19T18:50:00Z","v":39229,"vw":32.794876},{"c":32.75,"h":32.8,"l":32.75,"n":775,"o":32.775,"t":"2026-10-19T18:55:00Z","v":64299,"vw":32.77915},{"c":32.745,"h":32.765,"l":32.71,"n":844,"o":32.75,"t":"2026-10-19T19:00:00Z","v":81408,"vw":32.740663},{"c":32.75,"h":32.75,"l":32.715,"n":608,"o":32.745,"t":"2026-10-19T19:05:00Z","v":47915,"vw":32.726595},{"c":32.73,"h":32.745,"l":32.705,"n":671,"o":32.74,"t":"2026-10-19T19:10:00Z","v":48895,"vw":32.723448},{"c":32.765,"h":32.765,"l":32.71,"n":837,"o":32.725,"t":"2026-10-19T19:15:00Z","v":68753,"vw":32.73572},{"c":32.725,"h":32.77,"l":32.71,"n":826,"o":32.765,"t":"2026-10-19T19:20:00Z","v":59083,"vw":32.749668},{"c":32.755,"h":32.76,"l":32.71,"n":878,"o":32.7201,"t":"2026-10-19T19:25:00Z","v":55814,"vw":32.722449},{"c":32.765,"h":32.775,"l":32.715,"n":1228,"o":32.755,"t":"2026-10-19T19:30:00Z","v":102705,"vw":32.743032},{"c":32.755,"h":32.775,"l":32.75,"n":704,"o":32.77,"t":"2026-10-19T19:35:00Z","v":42402,"vw":32.762017},{"c":32.78,"h":32.785,"l":32.755,"n":980,"o":32.755,"t":"2026-10-19T19:40:00Z","v":80154,"vw":32.772515},{"c":32.75,"h":32.785,"l":32.75,"n":1184,"o":32.775,"t":"2026-10-19T19:45:00Z","v":127639,"vw":32.772943},{"c":32.8,"h":32.8,"l":32.745,"n":1280,"o":32.755,"t":"2026-10-19T19:50:00Z","v":147422,"vw":32.765304},{"c":32.66,"h":32.815,"l":32.64,"n":5552,"o":32.8,"t":"2026-10-19T19:55:00Z","v":829295,"vw":32.72286},{"c":32.66,"h":32.66,"l":32.66,"n":64,"o":32.66,"t":"2026-10-19T20:00:00Z","v":1152612,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-19T20:35:00Z","v":1282,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-19T20:55:00Z","v":310,"vw":32.66},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-19T21:00:00Z","v":100,"vw":32.55},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-19T23:45:00Z","v":263,"vw":32.72},{"c":32.5848,"h":32.5848,"l":32.5848,"n":1,"o":32.5848,"t":"2026-10-20T10:05:00Z","v":100,"vw":32.5848},{"c":32.98,"h":33.06,"l":32.91,"n":463,"o":33.04,"t":"2026-10-20T13:30:00Z","v":100178,"vw":33.025257},{"c":33.04,"h":33.095,"l":32.945,"n":946,"o":32.945,"t":"2026-10-20T13:35:00Z","v":95364,"vw":33.023184},{"c":33.175,"h":33.175,"l":33.03,"n":688,"o":33.03,"t":"2026-10-20T13:40:00Z","v":61471,"vw":33.099876},{"c":33.205,"h":33.255,"l":33.12,"n":709,"o":33.18,"t":"2026-10-20T13:45:00Z","v":60073,"vw":33.19272},{"c":33.24,"h":33.3,"l":33.205,"n":526,"o":33.21,"t":"2026-10-20T13:50:00Z","v":38937,"vw":33.250945},{"c":33.24,"h":33.249,"l":33.17,"n":514,"o":33.24,"t":"2026-10-20T13:55:00Z","v":43326,"vw":33.210086},{"c":33.05,"h":33.23,"l":32.99,"n":735,"o":33.23,"t":"2026-10-20T14:00:00Z","v":41679,"vw":33.119411},{"c":32.981,"h":33.05,"l":32.93,"n":793,"o":33.05,"t":"2026-10-20T14:05:00Z","v":60982,"vw":32.974029},{"c":32.9,"h":33,"l":32.9,"n":671,"o":32.985,"t":"2026-10-20T14:10:00Z","v":40600,"vw":32.972451},{"c":32.965,"h":32.97,"l":32.895,"n":794,"o":32.91,"t":"2026-10-20T14:15:00Z","v":57902,"vw":32.920851},{"c":32.945,"h":32.975,"l":32.935,"n":544,"o":32.97,"t":"2026-10-20T14:20:00Z","v":33203,"vw":32.954105},{"c":32.95,"h":32.96,"l":32.905,"n":736,"o":32.95,"t":"2026-10-20T14:25:00Z","v":50361,"vw":32.930448},{"c":32.965,"h":32.98,"l":32.93,"n":688,"o":32.945,"t":"2026-10-20T14:30:00Z","v":26651,"vw":32.95364},{"c":32.92,"h":32.99,"l":32.895,"n":671,"o":32.9651,"t":"2026-10-20T14:35:00Z","v":50800,"vw":32.935977},{"c":33.005,"h":33.02,"l":32.92,"n":631,"o":32.92,"t":"2026-10-20T14:40:00Z","v":36612,"vw":32.967625},{"c":33.06,"h":33.075,"l":32.985,"n":789,"o":33,"t":"2026-10-20T14:45:00Z","v":79339,"vw":33.030699},{"c":33.005,"h":33.075,"l":32.98,"n":901,"o":33.06,"t":"2026-10-20T14:50:00Z","v":103346,"vw":33.025237},{"c":33.05,"h":33.055,"l":32.99,"n":856,"o":33.005,"t":"2026-10-20T14:55:00Z","v":95036,"vw":33.00843},{"c":33.04,"h":33.07,"l":33.035,"n":553,"o":33.045,"t":"2026-10-20T15:00:00Z","v":25650,"vw":33.0507},{"c":33.065,"h":33.075,"l":33.015,"n":418,"o":33.04,"t":"2026-10-20T15:05:00Z","v":25070,"vw":33.047415},{"c":33.04,"h":33.0775,"l":33.0138,"n":918,"o":33.065,"t":"2026-10-20T15:10:00Z","v":59138,"vw":33.049904},{"c":33.07,"h":33.085,"l":33.04,"n":600,"o":33.045,"t":"2026-10-20T15:15:00Z","v":33160,"vw":33.060985},{"c":33.095,"h":33.1186,"l":33.075,"n":458,"o":33.075,"t":"2026-10-20T15:20:00Z","v":30669,"vw":33.093399},{"c":33.125,"h":33.14,"l":33.0903,"n":1034,"o":33.0903,"t":"2026-10-20T15:25:00Z","v":68485,"vw":33.125778},{"c":33.16,"h":33.17,"l":33.125,"n":1531,"o":33.125,"t":"2026-10-20T15:30:00Z","v":124997,"vw":33.149854},{"c":33.16,"h":33.17,"l":33.125,"n":510,"o":33.16,"t":"2026-10-20T15:35:00Z","v":40640,"vw":33.152273},{"c":33.16,"h":33.17,"l":33.135,"n":510,"o":33.155,"t":"2026-10-20T15:40:00Z","v":27976,"vw":33.151233},{"c":33.0757,"h":33.155,"l":33.075,"n":376,"o":33.155,"t":"2026-10-20T15:45:00Z","v":17630,"vw":33.114301},{"c":33.055,"h":33.095,"l":33.05,"n":361,"o":33.075,"t":"2026-10-20T15:50:00Z","v":16253,"vw":33.077514},{"c":33.06,"h":33.06,"l":33.02,"n":335,"o":33.055,"t":"2026-10-20T15:55:00Z","v":15438,"vw":33.034131},{"c":33.015,"h":33.075,"l":33.005,"n":381,"o":33.055,"t":"2026-10-20T16:00:00Z","v":19499,"vw":33.043664},{"c":33.04,"h":33.0581,"l":33.015,"n":408,"o":33.015,"t":"2026-10-20T16:05:00Z","v":18367,"vw":33.04075},{"c":33.06,"h":33.065,"l":33.04,"n":334,"o":33.045,"t":"2026-10-20T16:10:00Z","v":15259,"vw":33.051368},{"c":33.005,"h":33.06,"l":33.005,"n":337,"o":33.055,"t":"2026-10-20T16:15:00Z","v":17314,"vw":33.02999},{"c":33.02,"h":33.02,"l":32.985,"n":554,"o":33.01,"t":"2026-10-20T16:20:00Z","v":24335,"vw":33.008995},{"c":33.005,"h":33.015,"l":32.995,"n":449,"o":33.015,"t":"2026-10-20T16:25:00Z","v":15564,"vw":33.005023},{"c":33.005,"h":33.025,"l":33.005,"n":471,"o":33.005,"t":"2026-10-20T16:30:00Z","v":21923,"vw":33.013272},{"c":33.05,"h":33.06,"l":33.005,"n":491,"o":33.005,"t":"2026-10-20T16:35:00Z","v":24832,"vw":33.033274},{"c":33.045,"h":33.06,"l":33.035,"n":476,"o":33.04,"t":"2026-10-20T16:40:00Z","v":23103,"vw":33.048273},{"c":33.055,"h":33.07,"l":33.045,"n":568,"o":33.045,"t":"2026-10-20T16:45:00Z","v":29763,"vw":33.056132},{"c":33,"h":33.055,"l":33,"n":459,"o":33.055,"t":"2026-10-20T16:50:00Z","v":23467,"vw":33.027514},{"c":32.975,"h":32.99,"l":32.97,"n":391,"o":32.98,"t":"2026-10-20T16:55:00Z","v":16807,"vw":32.978024},{"c":32.98,"h":32.995,"l":32.965,"n":497,"o":32.98,"t":"2026-10-20T17:00:00Z","v":30338,"vw":32.988868},{"c":32.8999,"h":32.979,"l":32.895,"n":456,"o":32.979,"t":"2026-10-20T17:05:00Z","v":17028,"vw":32.932863},{"c":32.92,"h":32.935,"l":32.895,"n":469,"o":32.895,"t":"2026-10-20T17:10:00Z","v":23504,"vw":32.910909},{"c":32.93,"h":32.955,"l":32.92,"n":331,"o":32.92,"t":"2026-10-20T17:15:00Z","v":14407,"vw":32.938692},{"c":32.925,"h":32.935,"l":32.895,"n":402,"o":32.9325,"t":"2026-10-20T17:20:00Z","v":18620,"vw":32.918695},{"c":32.91,"h":32.925,"l":32.905,"n":385,"o":32.925,"t":"2026-10-20T17:25:00Z","v":12001,"vw":32.912893},{"c":32.925,"h":32.94,"l":32.9,"n":553,"o":32.92,"t":"2026-10-20T17:30:00Z","v":29180,"vw":32.923677},{"c":32.945,"h":32.945,"l":32.92,"n":383,"o":32.925,"t":"2026-10-20T17:35:00Z","v":15716,"vw":32.927367},{"c":32.9675,"h":32.97,"l":32.945,"n":360,"o":32.945,"t":"2026-10-20T17:40:00Z","v":14671,"vw":32.958718},{"c":32.925,"h":32.97,"l":32.92,"n":353,"o":32.97,"t":"2026-10-20T17:45:00Z","v":21171,"vw":32.952294},{"c":32.965,"h":32.97,"l":32.93,"n":452,"o":32.93,"t":"2026-10-20T17:50:00Z","v":20379,"vw":32.949162},{"c":32.965,"h":32.975,"l":32.955,"n":423,"o":32.965,"t":"2026-10-20T17:55:00Z","v":17358,"vw":32.964287},{"c":33.075,"h":33.075,"l":32.97,"n":635,"o":32.97,"t":"2026-10-20T18:00:00Z","v":46736,"vw":33.022258},{"c":33.075,"h":33.085,"l":33.065,"n":563,"o":33.075,"t":"2026-10-20T18:05:00Z","v":23502,"vw":33.072098},{"c":33.075,"h":33.11,"l":33.06,"n":450,"o":33.075,"t":"2026-10-20T18:10:00Z","v":26680,"vw":33.080777},{"c":33.085,"h":33.09,"l":33.07,"n":462,"o":33.08,"t":"2026-10-20T18:15:00Z","v":32145,"vw":33.079285},{"c":33.065,"h":33.09,"l":33.06,"n":429,"o":33.085,"t":"2026-10-20T18:20:00Z","v":26142,"vw":33.077119},{"c":33.065,"h":33.07,"l":33.055,"n":387,"o":33.065,"t":"2026-10-20T18:25:00Z","v":16394,"vw":33.060954},{"c":33.115,"h":33.115,"l":33.07,"n":570,"o":33.07,"t":"2026-10-20T18:30:00Z","v":33847,"vw":33.090757},{"c":33.125,"h":33.15,"l":33.105,"n":637,"o":33.12,"t":"2026-10-20T18:35:00Z","v":47685,"vw":33.131805},{"c":33.11,"h":33.13,"l":33.09,"n":737,"o":33.13,"t":"2026-10-20T18:40:00Z","v":60111,"vw":33.109784},{"c":33.105,"h":33.125,"l":33.09,"n":439,"o":33.11,"t":"2026-10-20T18:45:00Z","v":20692,"vw":33.112752},{"c":33.075,"h":33.105,"l":33.075,"n":492,"o":33.105,"t":"2026-10-20T18:50:00Z","v":22589,"vw":33.083799},{"c":33.055,"h":33.08,"l":33.035,"n":731,"o":33.075,"t":"2026-10-20T18:55:00Z","v":32281,"vw":33.05582},{"c":33.0799,"h":33.095,"l":33.04,"n":814,"o":33.055,"t":"2026-10-20T19:00:00Z","v":55233,"vw":33.070828},{"c":33.085,"h":33.1,"l":33.07,"n":702,"o":33.08,"t":"2026-10-20T19:05:00Z","v":32629,"vw":33.083298},{"c":33.1,"h":33.115,"l":33.045,"n":847,"o":33.085,"t":"2026-10-20T19:10:00Z","v":66522,"vw":33.075463},{"c":33.2,"h":33.23,"l":33.105,"n":667,"o":33.105,"t":"2026-10-20T19:15:00Z","v":42550,"vw":33.177473},{"c":33.2,"h":33.215,"l":33.165,"n":788,"o":33.21,"t":"2026-10-20T19:20:00Z","v":46165,"vw":33.194068},{"c":33.17,"h":33.22,"l":33.15,"n":785,"o":33.2,"t":"2026-10-20T19:25:00Z","v":50115,"vw":33.184635},{"c":33.19,"h":33.21,"l":33.155,"n":890,"o":33.1625,"t":"2026-10-20T19:30:00Z","v":63239,"vw":33.176949},{"c":33.21,"h":33.21,"l":33.18,"n":725,"o":33.19,"t":"2026-10-20T19:35:00Z","v":52616,"vw":33.1911},{"c":33.26,"h":33.26,"l":33.205,"n":970,"o":33.21,"t":"2026-10-20T19:40:00Z","v":61577,"vw":33.228816},{"c":33.285,"h":33.3,"l":33.23,"n":1080,"o":33.25,"t":"2026-10-20T19:45:00Z","v":88169,"vw":33.269065},{"c":33.305,"h":33.335,"l":33.285,"n":2019,"o":33.29,"t":"2026-10-20T19:50:00Z","v":234967,"vw":33.305021},{"c":33.34,"h":33.365,"l":33.285,"n":4621,"o":33.3,"t":"2026-10-20T19:55:00Z","v":518121,"vw":33.325724},{"c":33.34,"h":33.34,"l":33.33,"n":97,"o":33.33,"t":"2026-10-20T20:00:00Z","v":1164235,"vw":33.339985},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-20T20:05:00Z","v":151,"vw":33.3},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-20T20:30:00Z","v":1764,"vw":33.34},{"c":33.66,"h":33.92,"l":33.49,"n":53,"o":33.49,"t":"2026-10-20T21:00:00Z","v":8857,"vw":33.839978},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-20T21:10:00Z","v":575,"vw":34.23},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-10-21T08:00:00Z","v":179,"vw":33.83},{"c":33.38,"h":33.38,"l":33.35,"n":3,"o":33.35,"t":"2026-10-21T08:15:00Z","v":620,"vw":33.366935},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-21T11:20:00Z","v":600,"vw":33.9},{"c":33.4,"h":33.485,"l":33.06,"n":736,"o":33.17,"t":"2026-10-21T13:30:00Z","v":101969,"vw":33.251198},{"c":33.4,"h":33.45,"l":33.34,"n":839,"o":33.39,"t":"2026-10-21T13:35:00Z","v":72475,"vw":33.402947},{"c":33.4,"h":33.41,"l":33.33,"n":425,"o":33.39,"t":"2026-10-21T13:40:00Z","v":34277,"vw":33.37742},{"c":33.44,"h":33.45,"l":33.34,"n":555,"o":33.38,"t":"2026-10-21T13:45:00Z","v":41227,"vw":33.379695},{"c":33.46,"h":33.49,"l":33.425,"n":658,"o":33.45,"t":"2026-10-21T13:50:00Z","v":39792,"vw":33.456088},{"c":33.38,"h":33.47,"l":33.32,"n":622,"o":33.47,"t":"2026-10-21T13:55:00Z","v":39984,"vw":33.38907},{"c":33.37,"h":33.46,"l":33.33,"n":1116,"o":33.385,"t":"2026-10-21T14:00:00Z","v":67879,"vw":33.395755},{"c":33.4,"h":33.43,"l":33.345,"n":817,"o":33.38,"t":"2026-10-21T14:05:00Z","v":53500,"vw":33.391751},{"c":33.48,"h":33.5,"l":33.41,"n":829,"o":33.41,"t":"2026-10-21T14:10:00Z","v":55574,"vw":33.454062},{"c":33.455,"h":33.48,"l":33.42,"n":695,"o":33.48,"t":"2026-10-21T14:15:00Z","v":50027,"vw":33.458042},{"c":33.465,"h":33.5,"l":33.425,"n":915,"o":33.45,"t":"2026-10-21T14:20:00Z","v":63518,"vw":33.464849},{"c":33.45,"h":33.475,"l":33.43,"n":647,"o":33.46,"t":"2026-10-21T14:25:00Z","v":50506,"vw":33.449637},{"c":33.45,"h":33.48,"l":33.42,"n":1199,"o":33.445,"t":"2026-10-21T14:30:00Z","v":98997,"vw":33.445333},{"c":33.43,"h":33.49,"l":33.43,"n":846,"o":33.445,"t":"2026-10-21T14:35:00Z","v":63667,"vw":33.457559},{"c":33.425,"h":33.44,"l":33.425,"n":596,"o":33.435,"t":"2026-10-21T14:40:00Z","v":40078,"vw":33.432257},{"c":33.46,"h":33.47,"l":33.43,"n":858,"o":33.43,"t":"2026-10-21T14:45:00Z","v":56407,"vw":33.454206},{"c":33.45,"h":33.475,"l":33.44,"n":674,"o":33.465,"t":"2026-10-21T14:50:00Z","v":46218,"vw":33.455771},{"c":33.495,"h":33.52,"l":33.45,"n":932,"o":33.45,"t":"2026-10-21T14:55:00Z","v":120895,"vw":33.475886},{"c":33.495,"h":33.515,"l":33.445,"n":724,"o":33.495,"t":"2026-10-21T15:00:00Z","v":70637,"vw":33.468205},{"c":33.45,"h":33.49,"l":33.45,"n":425,"o":33.49,"t":"2026-10-21T15:05:00Z","v":35265,"vw":33.470326},{"c":33.475,"h":33.485,"l":33.445,"n":612,"o":33.455,"t":"2026-10-21T15:10:00Z","v":41239,"vw":33.470316},{"c":33.485,"h":33.5,"l":33.455,"n":714,"o":33.475,"t":"2026-10-21T15:15:00Z","v":54645,"vw":33.474362},{"c":33.48,"h":33.505,"l":33.45,"n":750,"o":33.485,"t":"2026-10-21T15:20:00Z","v":67288,"vw":33.473724},{"c":33.525,"h":33.55,"l":33.455,"n":929,"o":33.48,"t":"2026-10-21T15:25:00Z","v":135345,"vw":33.483288},{"c":33.495,"h":33.54,"l":33.475,"n":787,"o":33.525,"t":"2026-10-21T15:30:00Z","v":61400,"vw":33.509098},{"c":33.495,"h":33.505,"l":33.47,"n":782,"o":33.5,"t":"2026-10-21T15:35:00Z","v":53530,"vw":33.490263},{"c":33.515,"h":33.515,"l":33.48,"n":535,"o":33.49,"t":"2026-10-21T15:40:00Z","v":37779,"vw":33.497325},{"c":33.555,"h":33.56,"l":33.515,"n":612,"o":33.515,"t":"2026-10-21T15:45:00Z","v":54813,"vw":33.545216},{"c":33.535,"h":33.59,"l":33.515,"n":978,"o":33.555,"t":"2026-10-21T15:50:00Z","v":91709,"vw":33.554854},{"c":33.565,"h":33.575,"l":33.525,"n":638,"o":33.54,"t":"2026-10-21T15:55:00Z","v":47178,"vw":33.554719},{"c":33.545,"h":33.585,"l":33.545,"n":726,"o":33.56,"t":"2026-10-21T16:00:00Z","v":52585,"vw":33.567424},{"c":33.56,"h":33.56,"l":33.53,"n":701,"o":33.545,"t":"2026-10-21T16:05:00Z","v":50050,"vw":33.545579},{"c":33.56,"h":33.57,"l":33.54,"n":892,"o":33.555,"t":"2026-10-21T16:10:00Z","v":265119,"vw":33.55443},{"c":33.58,"h":33.6,"l":33.56,"n":611,"o":33.565,"t":"2026-10-21T16:15:00Z","v":45232,"vw":33.578944},{"c":33.59,"h":33.595,"l":33.555,"n":676,"o":33.575,"t":"2026-10-21T16:20:00Z","v":46257,"vw":33.582568},{"c":33.59,"h":33.595,"l":33.57,"n":625,"o":33.595,"t":"2026-10-21T16:25:00Z","v":43844,"vw":33.580431},{"c":33.65,"h":33.65,"l":33.58,"n":896,"o":33.59,"t":"2026-10-21T16:30:00Z","v":73818,"vw":33.612109},{"c":33.695,"h":33.71,"l":33.63,"n":1459,"o":33.645,"t":"2026-10-21T16:35:00Z","v":235648,"vw":33.656275},{"c":33.655,"h":33.695,"l":33.63,"n":1009,"o":33.695,"t":"2026-10-21T16:40:00Z","v":100313,"vw":33.658694},{"c":33.695,"h":33.7,"l":33.64,"n":685,"o":33.655,"t":"2026-10-21T16:45:00Z","v":50972,"vw":33.671511},{"c":33.695,"h":33.716,"l":33.68,"n":786,"o":33.695,"t":"2026-10-21T16:50:00Z","v":76103,"vw":33.696345},{"c":33.69,"h":33.695,"l":33.67,"n":780,"o":33.695,"t":"2026-10-21T16:55:00Z","v":78856,"vw":33.68092},{"c":33.635,"h":33.71,"l":33.62,"n":839,"o":33.685,"t":"2026-10-21T17:00:00Z","v":71477,"vw":33.667059},{"c":33.675,"h":33.685,"l":33.61,"n":686,"o":33.635,"t":"2026-10-21T17:05:00Z","v":52621,"vw":33.65062},{"c":33.625,"h":33.68,"l":33.62,"n":600,"o":33.68,"t":"2026-10-21T17:10:00Z","v":51210,"vw":33.652146},{"c":33.58,"h":33.625,"l":33.58,"n":454,"o":33.625,"t":"2026-10-21T17:15:00Z","v":33246,"vw":33.606894},{"c":33.585,"h":33.595,"l":33.575,"n":424,"o":33.585,"t":"2026-10-21T17:20:00Z","v":33711,"vw":33.585887},{"c":33.57,"h":33.59,"l":33.55,"n":750,"o":33.585,"t":"2026-10-21T17:25:00Z","v":48603,"vw":33.569976},{"c":33.57,"h":33.601,"l":33.5604,"n":748,"o":33.57,"t":"2026-10-21T17:30:00Z","v":60273,"vw":33.585798},{"c":33.555,"h":33.62,"l":33.54,"n":670,"o":33.575,"t":"2026-10-21T17:35:00Z","v":49431,"vw":33.579499},{"c":33.63,"h":33.635,"l":33.56,"n":732,"o":33.56,"t":"2026-10-21T17:40:00Z","v":56674,"vw":33.599489},{"c":33.585,"h":33.645,"l":33.585,"n":742,"o":33.63,"t":"2026-10-21T17:45:00Z","v":53814,"vw":33.611951},{"c":33.595,"h":33.605,"l":33.575,"n":654,"o":33.585,"t":"2026-10-21T17:50:00Z","v":44403,"vw":33.588247},{"c":33.615,"h":33.635,"l":33.58,"n":752,"o":33.595,"t":"2026-10-21T17:55:00Z","v":49380,"vw":33.604847},{"c":33.575,"h":33.615,"l":33.575,"n":609,"o":33.615,"t":"2026-10-21T18:00:00Z","v":36708,"vw":33.592429},{"c":33.625,"h":33.64,"l":33.575,"n":606,"o":33.575,"t":"2026-10-21T18:05:00Z","v":36196,"vw":33.611627},{"c":33.52,"h":33.64,"l":33.52,"n":1015,"o":33.625,"t":"2026-10-21T18:10:00Z","v":90566,"vw":33.574522},{"c":33.585,"h":33.6,"l":33.53,"n":580,"o":33.53,"t":"2026-10-21T18:15:00Z","v":42076,"vw":33.577872},{"c":33.625,"h":33.63,"l":33.575,"n":648,"o":33.595,"t":"2026-10-21T18:20:00Z","v":47666,"vw":33.605356},{"c":33.62,"h":33.64,"l":33.6138,"n":707,"o":33.625,"t":"2026-10-21T18:25:00Z","v":48734,"vw":33.624511},{"c":33.63,"h":33.635,"l":33.61,"n":517,"o":33.615,"t":"2026-10-21T18:30:00Z","v":37049,"vw":33.621186},{"c":33.575,"h":33.635,"l":33.575,"n":580,"o":33.625,"t":"2026-10-21T18:35:00Z","v":43095,"vw":33.604321},{"c":33.525,"h":33.59,"l":33.52,"n":1158,"o":33.57,"t":"2026-10-21T18:40:00Z","v":101542,"vw":33.546159},{"c":33.515,"h":33.55,"l":33.47,"n":1016,"o":33.525,"t":"2026-10-21T18:45:00Z","v":82528,"vw":33.514593},{"c":33.5,"h":33.515,"l":33.47,"n":886,"o":33.51,"t":"2026-10-21T18:50:00Z","v":74561,"vw":33.492147},{"c":33.425,"h":33.495,"l":33.42,"n":1076,"o":33.495,"t":"2026-10-21T18:55:00Z","v":99033,"vw":33.442163},{"c":33.39,"h":33.47,"l":33.375,"n":988,"o":33.43,"t":"2026-10-21T19:00:00Z","v":73705,"vw":33.428282},{"c":33.38,"h":33.41,"l":33.38,"n":972,"o":33.4,"t":"2026-10-21T19:05:00Z","v":81359,"vw":33.395368},{"c":33.39,"h":33.43,"l":33.37,"n":791,"o":33.38,"t":"2026-10-21T19:10:00Z","v":71457,"vw":33.396961},{"c":33.425,"h":33.45,"l":33.39,"n":906,"o":33.39,"t":"2026-10-21T19:15:00Z","v":88891,"vw":33.415705},{"c":33.4551,"h":33.47,"l":33.425,"n":1024,"o":33.43,"t":"2026-10-21T19:20:00Z","v":87096,"vw":33.453099},{"c":33.485,"h":33.495,"l":33.44,"n":1063,"o":33.45,"t":"2026-10-21T19:25:00Z","v":83620,"vw":33.472252},{"c":33.495,"h":33.515,"l":33.48,"n":1058,"o":33.49,"t":"2026-10-21T19:30:00Z","v":92050,"vw":33.498266},{"c":33.445,"h":33.505,"l":33.44,"n":1013,"o":33.495,"t":"2026-10-21T19:35:00Z","v":88017,"vw":33.470389},{"c":33.5,"h":33.505,"l":33.445,"n":1520,"o":33.445,"t":"2026-10-21T19:40:00Z","v":131491,"vw":33.469608},{"c":33.495,"h":33.585,"l":33.49,"n":1618,"o":33.5,"t":"2026-10-21T19:45:00Z","v":315069,"vw":33.526588},{"c":33.505,"h":33.56,"l":33.49,"n":2169,"o":33.5,"t":"2026-10-21T19:50:00Z","v":224852,"vw":33.518795},{"c":33.5,"h":33.57,"l":33.485,"n":6625,"o":33.505,"t":"2026-10-21T19:55:00Z","v":828279,"vw":33.531698},{"c":33.45,"h":33.51,"l":33.45,"n":80,"o":33.51,"t":"2026-10-21T20:00:00Z","v":1389399,"vw":33.450005},{"c":33,"h":33.25,"l":32.82,"n":66,"o":33.25,"t":"2026-10-21T20:05:00Z","v":13148,"vw":32.997401},{"c":31.27,"h":32.01,"l":31.12,"n":14,"o":32.01,"t":"2026-10-21T20:10:00Z","v":3300,"vw":31.688229},{"c":31.5,"h":31.5,"l":31.43,"n":43,"o":31.5,"t":"2026-10-21T20:15:00Z","v":11068,"vw":31.494432},{"c":31.44,"h":31.55,"l":31.44,"n":35,"o":31.5,"t":"2026-10-21T20:25:00Z","v":718,"vw":31.512353},{"c":31.15,"h":31.75,"l":31.15,"n":20,"o":31.16,"t":"2026-10-21T20:30:00Z","v":1826,"vw":31.19219},{"c":31,"h":33.45,"l":31,"n":53,"o":31.12,"t":"2026-10-21T20:35:00Z","v":8768,"vw":31.794286},{"c":30.9,"h":30.9,"l":30.75,"n":23,"o":30.9,"t":"2026-10-21T20:40:00Z","v":1683,"vw":30.878793},{"c":31.02,"h":31.02,"l":31.01,"n":15,"o":31.01,"t":"2026-10-21T20:50:00Z","v":5676,"vw":31.019819},{"c":30.7418,"h":30.7418,"l":30.7418,"n":2,"o":30.7418,"t":"2026-10-21T20:55:00Z","v":105,"vw":30.7418},{"c":30.2,"h":30.98,"l":30.2,"n":28,"o":30.8,"t":"2026-10-21T21:00:00Z","v":2176,"vw":30.828235},{"c":30.99,"h":30.99,"l":30.84,"n":255,"o":30.84,"t":"2026-10-21T21:10:00Z","v":2693,"vw":30.974396},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-21T21:25:00Z","v":615,"vw":30.99},{"c":30.99,"h":30.99,"l":30.9,"n":28,"o":30.9,"t":"2026-10-21T21:50:00Z","v":3160,"vw":30.977184},{"c":30.99,"h":30.99,"l":30.98,"n":26,"o":30.98,"t":"2026-10-21T22:10:00Z","v":2360,"vw":30.988261},{"c":30.81,"h":30.98,"l":30.81,"n":18,"o":30.98,"t":"2026-10-21T22:30:00Z","v":1544,"vw":30.858717},{"c":30.989,"h":30.989,"l":30.989,"n":1,"o":30.989,"t":"2026-10-21T22:35:00Z","v":100,"vw":30.989},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-21T22:40:00Z","v":350,"vw":30.95},{"c":30.8256,"h":30.8256,"l":30.8256,"n":1,"o":30.8256,"t":"2026-10-21T22:45:00Z","v":150,"vw":30.8256},{"c":30.99,"h":30.99,"l":30.98,"n":3,"o":30.98,"t":"2026-10-21T23:00:00Z","v":4000,"vw":30.989025},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-21T23:10:00Z","v":250,"vw":30.98},{"c":30.8123,"h":30.89,"l":30.8,"n":19,"o":30.86,"t":"2026-10-21T23:20:00Z","v":3946,"vw":30.821692},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-21T23:40:00Z","v":152,"vw":30.85},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-21T23:50:00Z","v":115,"vw":30.94},{"c":30.7,"h":31.19,"l":30.7,"n":45,"o":31.19,"t":"2026-10-22T08:00:00Z","v":3085,"vw":30.754694},{"c":30.96,"h":30.96,"l":30.85,"n":3,"o":30.85,"t":"2026-10-22T08:30:00Z","v":280,"vw":30.920432},{"c":30.99,"h":31,"l":30.75,"n":19,"o":30.75,"t":"2026-10-22T08:35:00Z","v":1787,"vw":30.960519},{"c":31.34,"h":31.34,"l":31.175,"n":4,"o":31.175,"t":"2026-10-22T08:50:00Z","v":1000,"vw":31.3195},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-22T09:00:00Z","v":100,"vw":30.98},{"c":31.5,"h":31.5,"l":31.2,"n":7,"o":31.39,"t":"2026-10-22T09:10:00Z","v":2094,"vw":31.398996},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-22T09:20:00Z","v":100,"vw":31.44},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-22T09:25:00Z","v":600,"vw":31.2},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-22T10:35:00Z","v":101,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":4,"o":31.78,"t":"2026-10-22T11:00:00Z","v":240,"vw":31.78},{"c":31.75,"h":31.78,"l":31.65,"n":26,"o":31.65,"t":"2026-10-22T11:10:00Z","v":5579,"vw":31.731548},{"c":31.67,"h":31.72,"l":31.67,"n":6,"o":31.72,"t":"2026-10-22T11:15:00Z","v":1504,"vw":31.698333},{"c":31.78,"h":31.78,"l":31.75,"n":22,"o":31.75,"t":"2026-10-22T11:20:00Z","v":1360,"vw":31.773684},{"c":31.78,"h":31.78,"l":31.75,"n":43,"o":31.78,"t":"2026-10-22T11:30:00Z","v":4346,"vw":31.778732},{"c":31.78,"h":31.78,"l":31.78,"n":10,"o":31.78,"t":"2026-10-22T11:35:00Z","v":633,"vw":31.78},{"c":31.76,"h":31.78,"l":31.76,"n":10,"o":31.78,"t":"2026-10-22T11:40:00Z","v":2353,"vw":31.779149},{"c":31.77,"h":31.77,"l":31.77,"n":4,"o":31.77,"t":"2026-10-22T11:55:00Z","v":203,"vw":31.77},{"c":31.78,"h":31.78,"l":31.78,"n":15,"o":31.78,"t":"2026-10-22T12:05:00Z","v":257,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-22T12:25:00Z","v":193,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":8,"o":31.78,"t":"2026-10-22T12:35:00Z","v":650,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-22T12:40:00Z","v":150,"vw":31.78},{"c":31.39,"h":31.78,"l":31.39,"n":14,"o":31.78,"t":"2026-10-22T12:45:00Z","v":1209,"vw":31.548},{"c":31.165,"h":31.39,"l":31.125,"n":27,"o":31.39,"t":"2026-10-22T12:50:00Z","v":6757,"vw":31.178462},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-22T12:55:00Z","v":200000,"vw":33.45},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-10-22T13:05:00Z","v":207,"vw":31.25},{"c":31.05,"h":31.2,"l":31,"n":101,"o":31.2,"t":"2026-10-22T13:10:00Z","v":15298,"vw":31.057538},{"c":31.2,"h":31.2,"l":31,"n":127,"o":31.0449,"t":"2026-10-22T13:15:00Z","v":20589,"vw":31.055828},{"c":31,"h":31.2,"l":30.99,"n":61,"o":31.2,"t":"2026-10-22T13:20:00Z","v":9210,"vw":31.118487},{"c":32,"h":32,"l":31,"n":160,"o":31,"t":"2026-10-22T13:25:00Z","v":23948,"vw":31.507251},{"c":33.98,"h":34.06,"l":31.8,"n":4565,"o":31.84,"t":"2026-10-22T13:30:00Z","v":1035569,"vw":32.79374},{"c":33.81,"h":34,"l":33.7,"n":2640,"o":33.97,"t":"2026-10-22T13:35:00Z","v":258863,"vw":33.854201},{"c":34.47,"h":34.49,"l":33.77,"n":2523,"o":33.84,"t":"2026-10-22T13:40:00Z","v":310161,"vw":34.055222},{"c":34.405,"h":34.5625,"l":34.38,"n":1991,"o":34.48,"t":"2026-10-22T13:45:00Z","v":205394,"vw":34.466962},{"c":34.38,"h":34.566,"l":34.36,"n":2498,"o":34.39,"t":"2026-10-22T13:50:00Z","v":245195,"vw":34.443875},{"c":34.645,"h":34.67,"l":34.33,"n":2191,"o":34.36,"t":"2026-10-22T13:55:00Z","v":199117,"vw":34.524806},{"c":34.775,"h":34.79,"l":34.63,"n":2177,"o":34.645,"t":"2026-10-22T14:00:00Z","v":164767,"vw":34.705412},{"c":34.96,"h":34.9862,"l":34.75,"n":3266,"o":34.776,"t":"2026-10-22T14:05:00Z","v":380898,"vw":34.848478},{"c":34.92,"h":35.055,"l":34.695,"n":2493,"o":34.95,"t":"2026-10-22T14:10:00Z","v":303119,"vw":34.856672},{"c":34.88,"h":35.015,"l":34.81,"n":1858,"o":34.91,"t":"2026-10-22T14:15:00Z","v":196946,"vw":34.902144},{"c":35.05,"h":35.1,"l":34.87,"n":1821,"o":34.87,"t":"2026-10-22T14:20:00Z","v":159165,"vw":35.003499},{"c":34.98,"h":35.1,"l":34.94,"n":1714,"o":35.06,"t":"2026-10-22T14:25:00Z","v":143686,"vw":35.022055},{"c":34.825,"h":35,"l":34.785,"n":1786,"o":34.99,"t":"2026-10-22T14:30:00Z","v":145629,"vw":34.891968},{"c":34.75,"h":34.85,"l":34.7,"n":1511,"o":34.83,"t":"2026-10-22T14:35:00Z","v":143033,"vw":34.752375},{"c":34.875,"h":34.875,"l":34.7001,"n":982,"o":34.74,"t":"2026-10-22T14:40:00Z","v":71351,"vw":34.80649},{"c":34.88,"h":34.92,"l":34.85,"n":1163,"o":34.875,"t":"2026-10-22T14:45:00Z","v":83573,"vw":34.887122},{"c":35.07,"h":35.09,"l":34.84,"n":2015,"o":34.88,"t":"2026-10-22T14:50:00Z","v":220682,"vw":34.962685},{"c":35.08,"h":35.17,"l":35.065,"n":1372,"o":35.07,"t":"2026-10-22T14:55:00Z","v":105218,"vw":35.107235},{"c":35.16,"h":35.19,"l":35.055,"n":961,"o":35.09,"t":"2026-10-22T15:00:00Z","v":72898,"vw":35.125061},{"c":35.225,"h":35.27,"l":35.15,"n":1112,"o":35.152,"t":"2026-10-22T15:05:00Z","v":90341,"vw":35.210667},{"c":35.35,"h":35.35,"l":35.21,"n":1056,"o":35.22,"t":"2026-10-22T15:10:00Z","v":74614,"vw":35.274731},{"c":35.3,"h":35.395,"l":35.3,"n":1249,"o":35.34,"t":"2026-10-22T15:15:00Z","v":93652,"vw":35.346649},{"c":35.22,"h":35.295,"l":35.17,"n":1609,"o":35.29,"t":"2026-10-22T15:20:00Z","v":150867,"vw":35.224675},{"c":35.35,"h":35.355,"l":35.21,"n":770,"o":35.215,"t":"2026-10-22T15:25:00Z","v":63089,"vw":35.293433},{"c":35.31,"h":35.375,"l":35.255,"n":969,"o":35.35,"t":"2026-10-22T15:30:00Z","v":83883,"vw":35.323269},{"c":35.34,"h":35.43,"l":35.32,"n":944,"o":35.325,"t":"2026-10-22T15:35:00Z","v":75371,"vw":35.370434},{"c":35.36,"h":35.41,"l":35.335,"n":751,"o":35.34,"t":"2026-10-22T15:40:00Z","v":52678,"vw":35.375286},{"c":35.41,"h":35.445,"l":35.345,"n":846,"o":35.365,"t":"2026-10-22T15:45:00Z","v":65351,"vw":35.389572},{"c":35.42,"h":35.43,"l":35.35,"n":957,"o":35.405,"t":"2026-10-22T15:50:00Z","v":74568,"vw":35.400249},{"c":35.31,"h":35.45,"l":35.305,"n":1038,"o":35.42,"t":"2026-10-22T15:55:00Z","v":74230,"vw":35.411493},{"c":35.18,"h":35.3578,"l":35.14,"n":1184,"o":35.3,"t":"2026-10-22T16:00:00Z","v":85661,"vw":35.258525},{"c":35.155,"h":35.215,"l":35.135,"n":1000,"o":35.19,"t":"2026-10-22T16:05:00Z","v":60235,"vw":35.178153},{"c":34.97,"h":35.175,"l":34.945,"n":882,"o":35.155,"t":"2026-10-22T16:10:00Z","v":57276,"vw":35.067731},{"c":34.85,"h":35,"l":34.835,"n":920,"o":34.96,"t":"2026-10-22T16:15:00Z","v":63590,"vw":34.91895},{"c":34.83,"h":34.89,"l":34.81,"n":866,"o":34.86,"t":"2026-10-22T16:20:00Z","v":50624,"vw":34.842079},{"c":34.88,"h":34.92,"l":34.83,"n":1240,"o":34.83,"t":"2026-10-22T16:25:00Z","v":167097,"vw":34.864205},{"c":34.79,"h":34.87,"l":34.735,"n":951,"o":34.87,"t":"2026-10-22T16:30:00Z","v":64673,"vw":34.790663},{"c":34.79,"h":34.805,"l":34.72,"n":992,"o":34.785,"t":"2026-10-22T16:35:00Z","v":62932,"vw":34.758497},{"c":34.865,"h":34.89,"l":34.745,"n":1509,"o":34.79,"t":"2026-10-22T16:40:00Z","v":131883,"vw":34.835643},{"c":34.83,"h":34.915,"l":34.79,"n":1240,"o":34.86,"t":"2026-10-22T16:45:00Z","v":95874,"vw":34.87345},{"c":34.935,"h":34.94,"l":34.79,"n":2628,"o":34.82,"t":"2026-10-22T16:50:00Z","v":227531,"vw":34.851449},{"c":34.945,"h":34.97,"l":34.895,"n":1268,"o":34.94,"t":"2026-10-22T16:55:00Z","v":76003,"vw":34.937266},{"c":34.945,"h":34.98,"l":34.83,"n":1174,"o":34.945,"t":"2026-10-22T17:00:00Z","v":109619,"vw":34.917051},{"c":35.01,"h":35.05,"l":34.94,"n":1560,"o":34.94,"t":"2026-10-22T17:05:00Z","v":137711,"vw":35.017348},{"c":34.96,"h":35,"l":34.915,"n":865,"o":35,"t":"2026-10-22T17:10:00Z","v":53098,"vw":34.945642},{"c":34.97,"h":35.025,"l":34.93,"n":965,"o":34.97,"t":"2026-10-22T17:15:00Z","v":64072,"vw":34.972005},{"c":35.045,"h":35.09,"l":34.975,"n":1098,"o":34.975,"t":"2026-10-22T17:20:00Z","v":68485,"vw":35.034631},{"c":35.075,"h":35.08,"l":35.02,"n":918,"o":35.045,"t":"2026-10-22T17:25:00Z","v":62511,"vw":35.054876},{"c":35.14,"h":35.14,"l":35.045,"n":960,"o":35.075,"t":"2026-10-22T17:30:00Z","v":69601,"vw":35.086756},{"c":35.05,"h":35.14,"l":35.02,"n":834,"o":35.14,"t":"2026-10-22T17:35:00Z","v":44333,"vw":35.102239},{"c":35.04,"h":35.065,"l":35.03,"n":655,"o":35.06,"t":"2026-10-22T17:40:00Z","v":42766,"vw":35.047041},{"c":34.995,"h":35.065,"l":34.93,"n":1091,"o":35.04,"t":"2026-10-22T17:45:00Z","v":73457,"vw":35.002814},{"c":35.025,"h":35.05,"l":35,"n":762,"o":35.005,"t":"2026-10-22T17:50:00Z","v":39106,"vw":35.033736},{"c":35.115,"h":35.12,"l":35.03,"n":876,"o":35.03,"t":"2026-10-22T17:55:00Z","v":51278,"vw":35.081561},{"c":35.045,"h":35.135,"l":34.985,"n":1442,"o":35.115,"t":"2026-10-22T18:00:00Z","v":117901,"vw":35.056567},{"c":35.005,"h":35.085,"l":34.98,"n":914,"o":35.045,"t":"2026-10-22T18:05:00Z","v":54317,"vw":35.031445},{"c":35.045,"h":35.08,"l":35.005,"n":889,"o":35.005,"t":"2026-10-22T18:10:00Z","v":63472,"vw":35.03758},{"c":35.095,"h":35.125,"l":34.985,"n":1195,"o":35.045,"t":"2026-10-22T18:15:00Z","v":118049,"vw":35.067713},{"c":35.02,"h":35.175,"l":35.015,"n":977,"o":35.095,"t":"2026-10-22T18:20:00Z","v":108835,"vw":35.120739},{"c":35.075,"h":35.11,"l":35.01,"n":814,"o":35.015,"t":"2026-10-22T18:25:00Z","v":47430,"vw":35.058234},{"c":34.985,"h":35.075,"l":34.965,"n":1165,"o":35.075,"t":"2026-10-22T18:30:00Z","v":84696,"vw":35.001941},{"c":35.065,"h":35.09,"l":34.985,"n":990,"o":34.985,"t":"2026-10-22T18:35:00Z","v":100396,"vw":35.054168},{"c":35.135,"h":35.155,"l":35.015,"n":964,"o":35.065,"t":"2026-10-22T18:40:00Z","v":79785,"vw":35.047394},{"c":35.165,"h":35.2,"l":35.12,"n":949,"o":35.145,"t":"2026-10-22T18:45:00Z","v":65975,"vw":35.164517},{"c":35.195,"h":35.22,"l":35.14,"n":1048,"o":35.165,"t":"2026-10-22T18:50:00Z","v":74726,"vw":35.179196},{"c":35.195,"h":35.235,"l":35.17,"n":1064,"o":35.195,"t":"2026-10-22T18:55:00Z","v":68883,"vw":35.204657},{"c":35.145,"h":35.235,"l":35.145,"n":1214,"o":35.2,"t":"2026-10-22T19:00:00Z","v":117877,"vw":35.173817},{"c":35.2,"h":35.22,"l":35.115,"n":1021,"o":35.145,"t":"2026-10-22T19:05:00Z","v":69835,"vw":35.15576},{"c":35.09,"h":35.225,"l":35.09,"n":1150,"o":35.195,"t":"2026-10-22T19:10:00Z","v":113265,"vw":35.163423},{"c":35.125,"h":35.18,"l":35.06,"n":1349,"o":35.1,"t":"2026-10-22T19:15:00Z","v":133002,"vw":35.147994},{"c":35.09,"h":35.16,"l":35.065,"n":1046,"o":35.12,"t":"2026-10-22T19:20:00Z","v":85191,"vw":35.121251},{"c":35.13,"h":35.14,"l":35.07,"n":1466,"o":35.085,"t":"2026-10-22T19:25:00Z","v":160174,"vw":35.096044},{"c":35.225,"h":35.25,"l":35.12,"n":2213,"o":35.13,"t":"2026-10-22T19:30:00Z","v":292478,"vw":35.202046},{"c":35.31,"h":35.32,"l":35.2,"n":1664,"o":35.22,"t":"2026-10-22T19:35:00Z","v":194715,"vw":35.268787},{"c":35.38,"h":35.39,"l":35.26,"n":1738,"o":35.315,"t":"2026-10-22T19:40:00Z","v":159649,"vw":35.333441},{"c":35.24,"h":35.39,"l":35.14,"n":2632,"o":35.375,"t":"2026-10-22T19:45:00Z","v":273117,"vw":35.275638},{"c":35.17,"h":35.28,"l":35.115,"n":3075,"o":35.25,"t":"2026-10-22T19:50:00Z","v":358902,"vw":35.199841},{"c":35.3,"h":35.33,"l":35.155,"n":7195,"o":35.16,"t":"2026-10-22T19:55:00Z","v":898616,"vw":35.267721},{"c":35.26,"h":35.31,"l":35.26,"n":99,"o":35.29,"t":"2026-10-22T20:00:00Z","v":1508745,"vw":35.30995},{"c":35.18,"h":35.2,"l":35.18,"n":4,"o":35.2,"t":"2026-10-22T20:15:00Z","v":579,"vw":35.190909},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-22T20:20:00Z","v":100,"vw":35.03},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-22T20:30:00Z","v":896,"vw":35.31},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-22T21:05:00Z","v":300,"vw":35},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-22T21:10:00Z","v":100,"vw":35},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-22T21:55:00Z","v":100,"vw":35.06}],"history":[{"c":49.84,"h":50.415,"l":49.8,"n":20080,"o":50.11,"t":"2024-10-21T04:00:00Z","v":1374413,"vw":50.018722},{"c":49.53,"h":49.78,"l":48.83,"n":15750,"o":49.62,"t":"2024-10-22T04:00:00Z","v":809639,"vw":49.478804},{"c":49.75,"h":49.94,"l":49.39,"n":20783,"o":49.64,"t":"2024-10-23T04:00:00Z","v":1462126,"vw":49.708787},{"c":46.48,"h":48.14,"l":45.95,"n":43630,"o":47.605,"t":"2024-10-24T04:00:00Z","v":3481251,"vw":46.90997},{"c":46.54,"h":47.56,"l":46.34,"n":21152,"o":47.06,"t":"2024-10-25T04:00:00Z","v":1660706,"vw":46.646737},{"c":47.26,"h":47.29,"l":46.54,"n":21248,"o":46.86,"t":"2024-10-28T04:00:00Z","v":2341163,"vw":47.038523},{"c":47.32,"h":47.8,"l":47.2,"n":20421,"o":47.26,"t":"2024-10-29T04:00:00Z","v":1635489,"vw":47.475861},{"c":46.81,"h":47.38,"l":46.73,"n":20566,"o":47.1,"t":"2024-10-30T04:00:00Z","v":1491719,"vw":46.877837},{"c":47.14,"h":47.27,"l":46.54,"n":23723,"o":46.75,"t":"2024-10-31T04:00:00Z","v":2469815,"vw":47.091282},{"c":47.33,"h":47.62,"l":46.98,"n":26922,"o":47.25,"t":"2024-11-01T04:00:00Z","v":3123061,"vw":47.299443},{"c":47.86,"h":47.9,"l":47.205,"n":21066,"o":47.3,"t":"2024-11-04T05:00:00Z","v":1299330,"vw":47.690116},{"c":48.55,"h":48.56,"l":47.755,"n":21651,"o":47.88,"t":"2024-11-05T05:00:00Z","v":1402925,"vw":48.305822},{"c":48.62,"h":49.47,"l":47.65,"n":27816,"o":49.19,"t":"2024-11-06T05:00:00Z","v":2280486,"vw":48.46977},{"c":49.04,"h":49.25,"l":48.57,"n":21869,"o":48.89,"t":"2024-11-07T05:00:00Z","v":1504889,"vw":48.991984},{"c":50.18,"h":50.45,"l":49.27,"n":18585,"o":49.4,"t":"2024-11-08T05:00:00Z","v":1466715,"vw":50.112226},{"c":50.88,"h":51.11,"l":50.37,"n":16494,"o":50.44,"t":"2024-11-11T05:00:00Z","v":1879808,"vw":50.86727},{"c":51.08,"h":51.385,"l":50.665,"n":22189,"o":50.88,"t":"2024-11-12T05:00:00Z","v":1611213,"vw":51.032152},{"c":51.29,"h":52.157,"l":51.1,"n":22705,"o":51.27,"t":"2024-11-13T05:00:00Z","v":2016675,"vw":51.452631},{"c":50.11,"h":51.29,"l":49.93,"n":23011,"o":51.04,"t":"2024-11-14T05:00:00Z","v":1523390,"vw":50.244805},{"c":49.91,"h":50.22,"l":49.55,"n":20064,"o":50.22,"t":"2024-11-15T05:00:00Z","v":2460992,"vw":49.892345},{"c":50.05,"h":50.54,"l":49.89,"n":20437,"o":49.99,"t":"2024-11-18T05:00:00Z","v":1186177,"vw":50.11376},{"c":49.51,"h":49.92,"l":49.46,"n":16718,"o":49.82,"t":"2024-11-19T05:00:00Z","v":1195960,"vw":49.625176},{"c":49.44,"h":49.61,"l":48.87,"n":17732,"o":49.55,"t":"2024-11-20T05:00:00Z","v":1013790,"vw":49.298522},{"c":49.63,"h":49.66,"l":48.68,"n":16915,"o":49.28,"t":"2024-11-21T05:00:00Z","v":1359032,"vw":49.413404},{"c":50.63,"h":50.69,"l":49.78,"n":15561,"o":49.86,"t":"2024-11-22T05:00:00Z","v":763296,"vw":50.515201},{"c":51.23,"h":51.52,"l":50.88,"n":20838,"o":50.96,"t":"2024-11-25T05:00:00Z","v":1929206,"vw":51.183842},{"c":51.59,"h":51.725,"l":51.1,"n":24549,"o":51.51,"t":"2024-11-26T05:00:00Z","v":2523865,"vw":51.555984},{"c":51.16,"h":52.06,"l":51.135,"n":15729,"o":51.75,"t":"2024-11-27T05:00:00Z","v":2313313,"vw":51.272961},{"c":50.33,"h":51.08,"l":50.05,"n":14240,"o":51.04,"t":"2024-11-29T05:00:00Z","v":1521821,"vw":50.437479},{"c":49.86,"h":50.33,"l":49.415,"n":22641,"o":50.27,"t":"2024-12-02T05:00:00Z","v":2194928,"vw":49.904785},{"c":49.66,"h":50.02,"l":49.185,"n":18034,"o":49.81,"t":"2024-12-03T05:00:00Z","v":1389805,"vw":49.597566},{"c":49.66,"h":49.8515,"l":49.31,"n":15281,"o":49.46,"t":"2024-12-04T05:00:00Z","v":1052592,"vw":49.623119},{"c":48.85,"h":49.4461,"l":48.82,"n":16327,"o":49.4,"t":"2024-12-05T05:00:00Z","v":1532390,"vw":48.964929},{"c":49.42,"h":49.77,"l":49.145,"n":18615,"o":49.22,"t":"2024-12-06T05:00:00Z","v":1289518,"vw":49.442103},{"c":48.68,"h":49.5,"l":48.48,"n":18609,"o":49.32,"t":"2024-12-09T05:00:00Z","v":1384142,"vw":48.733363},{"c":49.13,"h":49.4,"l":48.38,"n":17915,"o":48.69,"t":"2024-12-10T05:00:00Z","v":1222377,"vw":49.087972},{"c":49.01,"h":49.56,"l":48.83,"n":13946,"o":49.23,"t":"2024-12-11T05:00:00Z","v":1242603,"vw":49.034227},{"c":48.77,"h":49.46,"l":48.6075,"n":16764,"o":49.35,"t":"2024-12-12T05:00:00Z","v":1137528,"vw":48.827203},{"c":48.77,"h":49.0113,"l":48.48,"n":16275,"o":48.85,"t":"2024-12-13T05:00:00Z","v":1744954,"vw":48.758856},{"c":48.55,"h":49.685,"l":48.49,"n":21565,"o":48.95,"t":"2024-12-16T05:00:00Z","v":2311618,"vw":48.726343},{"c":48.22,"h":48.89,"l":48.21,"n":17422,"o":48.47,"t":"2024-12-17T05:00:00Z","v":1313808,"vw":48.344824},{"c":47.18,"h":48.46,"l":47.15,"n":20657,"o":48.1,"t":"2024-12-18T05:00:00Z","v":1520169,"vw":47.538724},{"c":47.01,"h":47.5,"l":46.74,"n":20309,"o":47.03,"t":"2024-12-19T05:00:00Z","v":1757830,"vw":47.060418},{"c":46.92,"h":47.38,"l":46.73,"n":31131,"o":46.74,"t":"2024-12-20T05:00:00Z","v":4863287,"vw":46.970358},{"c":46.54,"h":46.65,"l":46.18,"n":20884,"o":46.59,"t":"2024-12-23T05:00:00Z","v":1766079,"vw":46.453792},{"c":46.6,"h":46.675,"l":46.415,"n":8751,"o":46.47,"t":"2024-12-24T05:00:00Z","v":691240,"vw":46.583643},{"c":46.85,"h":46.9,"l":46.14,"n":15661,"o":46.24,"t":"2024-12-26T05:00:00Z","v":981152,"vw":46.765265},{"c":46.68,"h":46.9119,"l":46.365,"n":18389,"o":46.57,"t":"2024-12-27T05:00:00Z","v":1355574,"vw":46.679581},{"c":46.41,"h":46.65,"l":46.05,"n":17461,"o":46.26,"t":"2024-12-30T05:00:00Z","v":1169319,"vw":46.445065},{"c":46.35,"h":46.55,"l":46.19,"n":14256,"o":46.42,"t":"2024-12-31T05:00:00Z","v":1264916,"vw":46.359463},{"c":46.04,"h":46.66,"l":45.88,"n":16441,"o":46.58,"t":"2025-01-02T05:00:00Z","v":1053089,"vw":46.093796},{"c":46.17,"h":46.3542,"l":45.95,"n":20043,"o":46,"t":"2025-01-03T05:00:00Z","v":1273996,"vw":46.187076},{"c":45.65,"h":46.16,"l":45.52,"n":16875,"o":45.99,"t":"2025-01-06T05:00:00Z","v":1021539,"vw":45.706846},{"c":45.75,"h":46.13,"l":45.34,"n":22468,"o":45.77,"t":"2025-01-07T05:00:00Z","v":2248679,"vw":45.733301},{"c":46.35,"h":46.45,"l":45.55,"n":21691,"o":45.9,"t":"2025-01-08T05:00:00Z","v":2701400,"vw":46.245218},{"c":46.09,"h":46.51,"l":46,"n":18758,"o":46,"t":"2025-01-10T05:00:00Z","v":1339430,"vw":46.209816},{"c":46.48,"h":46.615,"l":45.77,"n":17110,"o":46,"t":"2025-01-13T05:00:00Z","v":1251896,"vw":46.350843},{"c":46.85,"h":46.98,"l":46.235,"n":19075,"o":46.37,"t":"2025-01-14T05:00:00Z","v":1547460,"vw":46.765145},{"c":47.01,"h":47.42,"l":46.67,"n":20170,"o":47.31,"t":"2025-01-15T05:00:00Z","v":1725157,"vw":46.98016},{"c":48.3,"h":48.335,"l":46.96,"n":25075,"o":47,"t":"2025-01-16T05:00:00Z","v":2152360,"vw":48.043561},{"c":48.43,"h":48.97,"l":48.2,"n":19341,"o":48.69,"t":"2025-01-17T05:00:00Z","v":1987102,"vw":48.538173},{"c":48.64,"h":49.07,"l":48.48,"n":22201,"o":48.56,"t":"2025-01-21T05:00:00Z","v":1563798,"vw":48.718675},{"c":48.46,"h":48.79,"l":48.3,"n":19521,"o":48.6,"t":"2025-01-22T05:00:00Z","v":1572113,"vw":48.553954},{"c":48.62,"h":48.64,"l":48.22,"n":17284,"o":48.52,"t":"2025-01-23T05:00:00Z","v":1133153,"vw":48.543357},{"c":48.37,"h":48.75,"l":48.17,"n":14281,"o":48.61,"t":"2025-01-24T05:00:00Z","v":1085919,"vw":48.360649},{"c":49.5,"h":49.72,"l":48.38,"n":19776,"o":48.38,"t":"2025-01-27T05:00:00Z","v":1541136,"vw":49.309919},{"c":49.32,"h":50.145,"l":49.245,"n":26095,"o":49.28,"t":"2025-01-28T05:00:00Z","v":2054594,"vw":49.530959},{"c":48.75,"h":49.9405,"l":48.7,"n":19479,"o":49.19,"t":"2025-01-29T05:00:00Z","v":1481015,"vw":48.928884},{"c":49.72,"h":49.74,"l":49.045,"n":18414,"o":49.08,"t":"2025-01-30T05:00:00Z","v":1170759,"vw":49.595305},{"c":49.5,"h":49.79,"l":49.2,"n":21153,"o":49.49,"t":"2025-01-31T05:00:00Z","v":1771781,"vw":49.521792},{"c":49.65,"h":49.84,"l":49.08,"n":28283,"o":49.25,"t":"2025-02-03T05:00:00Z","v":1775162,"vw":49.57241},{"c":49.08,"h":49.73,"l":49.07,"n":19012,"o":49.55,"t":"2025-02-04T05:00:00Z","v":1155758,"vw":49.339978},{"c":49.62,"h":49.969,"l":49.435,"n":20940,"o":49.5,"t":"2025-02-05T05:00:00Z","v":1400329,"vw":49.665635},{"c":50.26,"h":50.26,"l":49.465,"n":21386,"o":49.51,"t":"2025-02-06T05:00:00Z","v":1387207,"vw":50.025869},{"c":50.08,"h":50.275,"l":49.58,"n":24346,"o":50.17,"t":"2025-02-07T05:00:00Z","v":2426025,"vw":49.95097},{"c":49.97,"h":50.26,"l":49.51,"n":22315,"o":50.26,"t":"2025-02-10T05:00:00Z","v":1302443,"vw":49.973946},{"c":49.94,"h":50.11,"l":49.76,"n":29522,"o":50.01,"t":"2025-02-11T05:00:00Z","v":2413104,"vw":49.892908},{"c":50.1,"h":50.28,"l":49.16,"n":33740,"o":49.31,"t":"2025-02-12T05:00:00Z","v":2894999,"vw":49.928764},{"c":51.92,"h":52.835,"l":50.11,"n":44133,"o":50.57,"t":"2025-02-13T05:00:00Z","v":3707906,"vw":51.997855},{"c":50.73,"h":52.15,"l":50.575,"n":29128,"o":52.11,"t":"2025-02-14T05:00:00Z","v":2819001,"vw":50.97211},{"c":50.01,"h":50.805,"l":49.75,"n":24571,"o":50.57,"t":"2025-02-18T05:00:00Z","v":1980886,"vw":50.105602},{"c":50.76,"h":50.83,"l":49.85,"n":20778,"o":49.99,"t":"2025-02-19T05:00:00Z","v":1392451,"vw":50.608192},{"c":51.33,"h":51.43,"l":50.39,"n":25542,"o":50.56,"t":"2025-02-20T05:00:00Z","v":1847199,"vw":51.201492},{"c":51.29,"h":51.5,"l":50.66,"n":24151,"o":51.26,"t":"2025-02-21T05:00:00Z","v":1781646,"vw":51.260198},{"c":51.42,"h":51.76,"l":51.25,"n":20315,"o":51.32,"t":"2025-02-24T05:00:00Z","v":1233037,"vw":51.471447},{"c":51.38,"h":51.68,"l":51.195,"n":26199,"o":51.4,"t":"2025-02-25T05:00:00Z","v":1563659,"vw":51.407129},{"c":51.27,"h":51.79,"l":50.85,"n":23044,"o":51.03,"t":"2025-02-26T05:00:00Z","v":1427425,"vw":51.400901},{"c":51.4,"h":51.71,"l":51.0906,"n":17213,"o":51.17,"t":"2025-02-27T05:00:00Z","v":1567320,"vw":51.449425},{"c":52.39,"h":52.49,"l":51.545,"n":18434,"o":51.74,"t":"2025-02-28T05:00:00Z","v":1606421,"vw":52.206654},{"c":53.01,"h":53.185,"l":52.29,"n":27153,"o":52.29,"t":"2025-03-03T05:00:00Z","v":2678641,"vw":52.898017},{"c":52.52,"h":53.715,"l":52.38,"n":27719,"o":53.23,"t":"2025-03-04T05:00:00Z","v":2076022,"vw":52.743111},{"c":52.61,"h":52.86,"l":52.06,"n":20436,"o":52.06,"t":"2025-03-05T05:00:00Z","v":1390447,"vw":52.604441},{"c":51.7,"h":52.355,"l":51.49,"n":23968,"o":52.15,"t":"2025-03-06T05:00:00Z","v":1646873,"vw":51.803564},{"c":51.78,"h":51.86,"l":50.81,"n":25257,"o":51.39,"t":"2025-03-07T05:00:00Z","v":1782411,"vw":51.522593},{"c":52.28,"h":53.55,"l":51.585,"n":32033,"o":51.78,"t":"2025-03-10T04:00:00Z","v":2446098,"vw":52.665313},{"c":51.91,"h":52.69,"l":51.84,"n":36227,"o":52.32,"t":"2025-03-11T04:00:00Z","v":2867701,"vw":51.992003},{"c":50.56,"h":52.44,"l":50.52,"n":30300,"o":51.91,"t":"2025-03-12T04:00:00Z","v":2878375,"vw":50.869937},{"c":50.73,"h":50.8,"l":50.15,"n":22751,"o":50.55,"t":"2025-03-13T04:00:00Z","v":1495230,"vw":50.574855},{"c":51.4,"h":51.46,"l":50.6,"n":22300,"o":50.63,"t":"2025-03-14T04:00:00Z","v":1345055,"vw":51.279072},{"c":51.8,"h":52.06,"l":51.22,"n":19826,"o":51.25,"t":"2025-03-17T04:00:00Z","v":1280906,"vw":51.819647},{"c":51.93,"h":51.98,"l":51.4,"n":19980,"o":51.55,"t":"2025-03-18T04:00:00Z","v":1574568,"vw":51.816847},{"c":52.03,"h":52.3458,"l":51.8,"n":23245,"o":51.82,"t":"2025-03-19T04:00:00Z","v":1960511,"vw":52.051915},{"c":51.68,"h":52.255,"l":51.335,"n":20810,"o":52.08,"t":"2025-03-20T04:00:00Z","v":1445311,"vw":51.776389},{"c":51.63,"h":51.81,"l":51.175,"n":24866,"o":51.44,"t":"2025-03-21T04:00:00Z","v":3167418,"vw":51.595757},{"c":52.32,"h":52.47,"l":51.49,"n":21946,"o":52.28,"t":"2025-03-24T04:00:00Z","v":1560985,"vw":52.243592},{"c":52.33,"h":52.79,"l":51.94,"n":26147,"o":52.22,"t":"2025-03-25T04:00:00Z","v":1818467,"vw":52.397725},{"c":53.05,"h":53.69,"l":52.505,"n":29004,"o":52.69,"t":"2025-03-26T04:00:00Z","v":2513264,"vw":53.046593},{"c":53.78,"h":54,"l":53.06,"n":26253,"o":53.19,"t":"2025-03-27T04:00:00Z","v":1645929,"vw":53.758438},{"c":53.06,"h":53.95,"l":52.971,"n":22722,"o":53.84,"t":"2025-03-28T04:00:00Z","v":1798046,"vw":53.21184},{"c":54.03,"h":54.22,"l":53.225,"n":25584,"o":53.38,"t":"2025-03-31T04:00:00Z","v":2199534,"vw":53.859699},{"c":54.36,"h":54.41,"l":53.82,"n":22894,"o":53.87,"t":"2025-04-01T04:00:00Z","v":1867165,"vw":54.202132},{"c":54.73,"h":54.85,"l":54.12,"n":30554,"o":54.355,"t":"2025-04-02T04:00:00Z","v":2299811,"vw":54.630634},{"c":55.9,"h":56.26,"l":54.23,"n":36165,"o":54.66,"t":"2025-04-03T04:00:00Z","v":3247553,"vw":55.854689},{"c":52.21,"h":55.92,"l":52.1,"n":55927,"o":55.41,"t":"2025-04-04T04:00:00Z","v":4217854,"vw":53.618413},{"c":50.95,"h":52.91,"l":49.728,"n":49852,"o":51.14,"t":"2025-04-07T04:00:00Z","v":4297352,"vw":51.067955},{"c":50.65,"h":52.1,"l":50.19,"n":35774,"o":51.91,"t":"2025-04-08T04:00:00Z","v":2865118,"vw":51.069413},{"c":53.11,"h":53.57,"l":50.145,"n":43900,"o":50.5,"t":"2025-04-09T04:00:00Z","v":2902450,"vw":52.264279},{"c":54.11,"h":54.525,"l":52.4,"n":37878,"o":52.81,"t":"2025-04-10T04:00:00Z","v":2759082,"vw":53.750879},{"c":55.22,"h":55.9,"l":53.51,"n":48939,"o":53.85,"t":"2025-04-11T04:00:00Z","v":3977797,"vw":55.221511},{"c":55.69,"h":55.96,"l":55.065,"n":26732,"o":55.3,"t":"2025-04-14T04:00:00Z","v":1641193,"vw":55.625445},{"c":55.36,"h":56,"l":55.09,"n":21594,"o":55.78,"t":"2025-04-15T04:00:00Z","v":1206395,"vw":55.399788},{"c":55.01,"h":55.73,"l":54.73,"n":28299,"o":55.39,"t":"2025-04-16T04:00:00Z","v":1693892,"vw":55.10814},{"c":55.78,"h":56.08,"l":55.115,"n":26287,"o":55.53,"t":"2025-04-17T04:00:00Z","v":2046191,"vw":55.765311},{"c":54.73,"h":55.82,"l":54.13,"n":21391,"o":55.63,"t":"2025-04-21T04:00:00Z","v":1212956,"vw":54.781012},{"c":55.66,"h":55.91,"l":54.98,"n":25287,"o":55.05,"t":"2025-04-22T04:00:00Z","v":1813622,"vw":55.614845},{"c":54.93,"h":55.81,"l":54.64,"n":48189,"o":55.66,"t":"2025-04-23T04:00:00Z","v":4086911,"vw":54.985036},{"c":55.47,"h":56.31,"l":51.77,"n":46608,"o":53.94,"t":"2025-04-24T04:00:00Z","v":3360364,"vw":55.143731},{"c":55.31,"h":56.01,"l":54.81,"n":32306,"o":55.53,"t":"2025-04-25T04:00:00Z","v":2572076,"vw":55.232707},{"c":56.02,"h":56.15,"l":55.24,"n":33391,"o":55.87,"t":"2025-04-28T04:00:00Z","v":2147575,"vw":55.81632},{"c":56.34,"h":56.54,"l":55.73,"n":26414,"o":55.91,"t":"2025-04-29T04:00:00Z","v":1562353,"vw":56.286075},{"c":57.13,"h":57.199,"l":55.77,"n":25340,"o":56.37,"t":"2025-04-30T04:00:00Z","v":2043649,"vw":56.865068},{"c":56.07,"h":56.6,"l":55.645,"n":36180,"o":56.54,"t":"2025-05-01T04:00:00Z","v":2609598,"vw":56.10908},{"c":56.67,"h":56.9499,"l":56.21,"n":27655,"o":56.47,"t":"2025-05-02T04:00:00Z","v":2522799,"vw":56.61371},{"c":56.98,"h":57.34,"l":56.28,"n":23953,"o":56.63,"t":"2025-05-05T04:00:00Z","v":1931742,"vw":57.012166},{"c":56.81,"h":57.19,"l":56.46,"n":18422,"o":56.71,"t":"2025-05-06T04:00:00Z","v":2173478,"vw":56.847856},{"c":56.91,"h":57.165,"l":56.45,"n":17481,"o":56.45,"t":"2025-05-07T04:00:00Z","v":1327219,"vw":56.918461},{"c":56.69,"h":57.43,"l":56.62,"n":22698,"o":56.87,"t":"2025-05-08T04:00:00Z","v":1472374,"vw":56.95844},{"c":56.72,"h":56.86,"l":56.355,"n":20051,"o":56.54,"t":"2025-05-09T04:00:00Z","v":1321932,"vw":56.667258},{"c":55.73,"h":56.83,"l":55.1,"n":30141,"o":56.44,"t":"2025-05-12T04:00:00Z","v":2160721,"vw":55.652165},{"c":54.85,"h":55.8134,"l":54.76,"n":26686,"o":55.57,"t":"2025-05-13T04:00:00Z","v":2189513,"vw":55.07419},{"c":54.96,"h":55.05,"l":54.58,"n":24710,"o":54.84,"t":"2025-05-14T04:00:00Z","v":1822070,"vw":54.878522},{"c":56.37,"h":56.38,"l":55.29,"n":26597,"o":55.4,"t":"2025-05-15T04:00:00Z","v":2360761,"vw":56.211974},{"c":56.96,"h":57.07,"l":56.34,"n":20480,"o":56.42,"t":"2025-05-16T04:00:00Z","v":4605479,"vw":56.900115},{"c":57.43,"h":57.45,"l":56.7,"n":22996,"o":56.77,"t":"2025-05-19T04:00:00Z","v":1531128,"vw":57.344708},{"c":57.31,"h":57.63,"l":57.07,"n":19750,"o":57.33,"t":"2025-05-20T04:00:00Z","v":1563953,"vw":57.321087},{"c":57,"h":57.46,"l":56.81,"n":21235,"o":57.02,"t":"2025-05-21T04:00:00Z","v":1374361,"vw":57.035801},{"c":56.75,"h":57.04,"l":56.36,"n":19291,"o":56.94,"t":"2025-05-22T04:00:00Z","v":1322202,"vw":56.739005},{"c":56.87,"h":57.1,"l":56.185,"n":22109,"o":56.73,"t":"2025-05-23T04:00:00Z","v":1332856,"vw":56.816541},{"c":57.35,"h":57.43,"l":56.8,"n":22030,"o":56.97,"t":"2025-05-27T04:00:00Z","v":1523253,"vw":57.296857},{"c":56.74,"h":57.5,"l":56.645,"n":19644,"o":57.21,"t":"2025-05-28T04:00:00Z","v":1402298,"vw":56.836949},{"c":56.92,"h":57.067,"l":56.38,"n":19922,"o":56.45,"t":"2025-05-29T04:00:00Z","v":1304446,"vw":56.860587},{"c":57.25,"h":57.48,"l":56.85,"n":23433,"o":57.29,"t":"2025-05-30T04:00:00Z","v":3986811,"vw":57.24446},{"c":58.58,"h":58.62,"l":57.49,"n":32330,"o":57.78,"t":"2025-06-02T04:00:00Z","v":2314610,"vw":58.278714},{"c":58.34,"h":58.65,"l":57.76,"n":27114,"o":58.65,"t":"2025-06-03T04:00:00Z","v":2029856,"vw":58.252501},{"c":58.04,"h":58.56,"l":57.94,"n":20201,"o":58.47,"t":"2025-06-04T04:00:00Z","v":1308555,"vw":58.123361},{"c":57.83,"h":58.08,"l":57.41,"n":19214,"o":58.05,"t":"2025-06-05T04:00:00Z","v":1383771,"vw":57.755643},{"c":57.77,"h":58.23,"l":57.55,"n":16948,"o":57.83,"t":"2025-06-06T04:00:00Z","v":887469,"vw":57.806381},{"c":57.06,"h":57.605,"l":56.105,"n":20864,"o":57.56,"t":"2025-06-09T04:00:00Z","v":1853615,"vw":57.023391},{"c":56.87,"h":57.33,"l":56.63,"n":21726,"o":57.08,"t":"2025-06-10T04:00:00Z","v":1621044,"vw":56.841379},{"c":56.99,"h":57.05,"l":56.33,"n":19305,"o":56.98,"t":"2025-06-11T04:00:00Z","v":1224007,"vw":56.923735},{"c":57.29,"h":57.4,"l":56.95,"n":18709,"o":57.22,"t":"2025-06-12T04:00:00Z","v":1334107,"vw":57.192673},{"c":56.88,"h":57.575,"l":56.58,"n":23113,"o":57.1,"t":"2025-06-13T04:00:00Z","v":1780579,"vw":56.994259},{"c":56.72,"h":57.33,"l":56.6,"n":16880,"o":56.97,"t":"2025-06-16T04:00:00Z","v":1114436,"vw":56.83824},{"c":56.41,"h":56.99,"l":56.075,"n":24025,"o":56.56,"t":"2025-06-17T04:00:00Z","v":1856311,"vw":56.367042},{"c":56.08,"h":56.7892,"l":55.94,"n":23703,"o":56.57,"t":"2025-06-18T04:00:00Z","v":1772857,"vw":56.229035},{"c":56.48,"h":56.72,"l":55.93,"n":24934,"o":56.24,"t":"2025-06-20T04:00:00Z","v":3411745,"vw":56.414503},{"c":57.13,"h":57.17,"l":56.62,"n":20348,"o":56.78,"t":"2025-06-23T04:00:00Z","v":1299630,"vw":57.021247},{"c":57.52,"h":57.595,"l":56.61,"n":23798,"o":57.22,"t":"2025-06-24T04:00:00Z","v":1507023,"vw":57.365092},{"c":56.14,"h":57.535,"l":56.07,"n":22765,"o":57.49,"t":"2025-06-25T04:00:00Z","v":1391691,"vw":56.359919},{"c":55.68,"h":56.59,"l":55.42,"n":23803,"o":56.38,"t":"2025-06-26T04:00:00Z","v":1428661,"vw":55.809418},{"c":56.17,"h":56.419,"l":55.55,"n":22549,"o":55.61,"t":"2025-06-27T04:00:00Z","v":2824130,"vw":56.147611},{"c":56.42,"h":56.585,"l":55.73,"n":23516,"o":56.1,"t":"2025-06-30T04:00:00Z","v":2351169,"vw":56.367179},{"c":56.64,"h":57.25,"l":56.33,"n":27886,"o":56.47,"t":"2025-07-01T04:00:00Z","v":1896975,"vw":56.707899},{"c":55.64,"h":56.57,"l":54.9706,"n":23245,"o":56.28,"t":"2025-07-02T04:00:00Z","v":1400501,"vw":55.617997},{"c":56.44,"h":56.44,"l":55.54,"n":12085,"o":55.67,"t":"2025-07-03T04:00:00Z","v":690184,"vw":56.271698},{"c":56.23,"h":56.94,"l":56,"n":23686,"o":56.58,"t":"2025-07-07T04:00:00Z","v":1313266,"vw":56.253086},{"c":55.49,"h":56.2,"l":55.27,"n":22489,"o":55.91,"t":"2025-07-08T04:00:00Z","v":1460861,"vw":55.565445},{"c":55.81,"h":55.84,"l":55.04,"n":18500,"o":55.41,"t":"2025-07-09T04:00:00Z","v":1098856,"vw":55.634642},{"c":55.62,"h":55.955,"l":55.24,"n":24580,"o":55.71,"t":"2025-07-10T04:00:00Z","v":1594444,"vw":55.637804},{"c":55.26,"h":55.64,"l":54.85,"n":23251,"o":55.64,"t":"2025-07-11T04:00:00Z","v":1427732,"vw":55.232657},{"c":55.74,"h":55.91,"l":54.9925,"n":16523,"o":55.07,"t":"2025-07-14T04:00:00Z","v":1024517,"vw":55.699373},{"c":55.05,"h":55.74,"l":55.04,"n":21804,"o":55.5,"t":"2025-07-15T04:00:00Z","v":1760832,"vw":55.210069},{"c":55.66,"h":55.725,"l":54.96,"n":23019,"o":55.03,"t":"2025-07-16T04:00:00Z","v":1469299,"vw":55.524037},{"c":55.77,"h":56.07,"l":55.45,"n":23488,"o":55.59,"t":"2025-07-17T04:00:00Z","v":1511606,"vw":55.771575},{"c":55.8,"h":56.31,"l":55.75,"n":22243,"o":55.85,"t":"2025-07-18T04:00:00Z","v":1416403,"vw":55.8844},{"c":55.4,"h":56.2084,"l":55.385,"n":21379,"o":55.87,"t":"2025-07-21T04:00:00Z","v":1352817,"vw":55.539635},{"c":55.51,"h":55.835,"l":55.21,"n":24795,"o":55.59,"t":"2025-07-22T04:00:00Z","v":1628635,"vw":55.492409},{"c":55.16,"h":55.63,"l":54.81,"n":32728,"o":55.3,"t":"2025-07-23T04:00:00Z","v":3110912,"vw":55.167931},{"c":58.03,"h":58.51,"l":55.9,"n":51451,"o":56.23,"t":"2025-07-24T04:00:00Z","v":3496169,"vw":57.876166},{"c":58.09,"h":58.5,"l":57.5,"n":35194,"o":57.86,"t":"2025-07-25T04:00:00Z","v":2051466,"vw":58.08723},{"c":57.26,"h":58.2,"l":57.18,"n":24675,"o":57.91,"t":"2025-07-28T04:00:00Z","v":1456102,"vw":57.400583},{"c":57.32,"h":57.67,"l":56.915,"n":30630,"o":57.47,"t":"2025-07-29T04:00:00Z","v":1731126,"vw":57.323567},{"c":57.64,"h":57.91,"l":57.05,"n":25146,"o":57.14,"t":"2025-07-30T04:00:00Z","v":1548769,"vw":57.641534},{"c":57.27,"h":57.92,"l":57.16,"n":26672,"o":57.45,"t":"2025-07-31T04:00:00Z","v":1645487,"vw":57.401531},{"c":57.74,"h":57.8,"l":56.87,"n":33440,"o":57.78,"t":"2025-08-01T04:00:00Z","v":1919634,"vw":57.580674},{"c":58.46,"h":58.585,"l":57.7,"n":26566,"o":57.75,"t":"2025-08-04T04:00:00Z","v":1832133,"vw":58.346879},{"c":58.12,"h":58.96,"l":58.1,"n":21245,"o":58.45,"t":"2025-08-05T04:00:00Z","v":1458455,"vw":58.312548},{"c":58.33,"h":58.42,"l":57.77,"n":25716,"o":58.11,"t":"2025-08-06T04:00:00Z","v":1470495,"vw":58.251268},{"c":58.51,"h":58.86,"l":58.32,"n":20051,"o":58.54,"t":"2025-08-07T04:00:00Z","v":1186898,"vw":58.503661},{"c":58.64,"h":59.1,"l":58.47,"n":19921,"o":58.5,"t":"2025-08-08T04:00:00Z","v":966163,"vw":58.664937},{"c":58.41,"h":58.82,"l":58.29,"n":15870,"o":58.6,"t":"2025-08-11T04:00:00Z","v":934993,"vw":58.452927},{"c":57.88,"h":58.41,"l":57.55,"n":20200,"o":58.41,"t":"2025-08-12T04:00:00Z","v":1564672,"vw":57.853959},{"c":58.12,"h":58.18,"l":57.63,"n":19982,"o":57.97,"t":"2025-08-13T04:00:00Z","v":1132912,"vw":58.035913},{"c":57.42,"h":58.17,"l":57.42,"n":18510,"o":58.17,"t":"2025-08-14T04:00:00Z","v":1161232,"vw":57.616333},{"c":57.33,"h":57.54,"l":57.02,"n":16524,"o":57.35,"t":"2025-08-15T04:00:00Z","v":1150260,"vw":57.339551},{"c":57.09,"h":57.475,"l":56.83,"n":22753,"o":57.2,"t":"2025-08-18T04:00:00Z","v":1453795,"vw":57.103528},{"c":57.94,"h":57.98,"l":57.11,"n":21151,"o":57.13,"t":"2025-08-19T04:00:00Z","v":1196912,"vw":57.78878},{"c":58.44,"h":58.96,"l":58.18,"n":18287,"o":58.32,"t":"2025-08-20T04:00:00Z","v":1156670,"vw":58.474841},{"c":58,"h":58.3499,"l":57.61,"n":14557,"o":58.17,"t":"2025-08-21T04:00:00Z","v":909801,"vw":57.978132},{"c":57.99,"h":58.39,"l":57.845,"n":17125,"o":58.23,"t":"2025-08-22T04:00:00Z","v":1117503,"vw":58.036579},{"c":56.64,"h":57.91,"l":56.57,"n":19703,"o":57.8,"t":"2025-08-25T04:00:00Z","v":1096230,"vw":56.897885},{"c":56.47,"h":56.98,"l":56.31,"n":26211,"o":56.78,"t":"2025-08-26T04:00:00Z","v":2565074,"vw":56.495464},{"c":56.67,"h":56.745,"l":56.22,"n":23752,"o":56.43,"t":"2025-08-27T04:00:00Z","v":1542905,"vw":56.601162},{"c":56.24,"h":56.675,"l":55.895,"n":19569,"o":56.48,"t":"2025-08-28T04:00:00Z","v":1463691,"vw":56.174238},{"c":56.54,"h":56.56,"l":56.145,"n":21517,"o":56.26,"t":"2025-08-29T04:00:00Z","v":1881276,"vw":56.443068},{"c":56.67,"h":56.92,"l":56.36,"n":26875,"o":56.41,"t":"2025-09-02T04:00:00Z","v":1453144,"vw":56.651557},{"c":56.3,"h":56.715,"l":56.045,"n":21464,"o":56.57,"t":"2025-09-03T04:00:00Z","v":1396781,"vw":56.310138},{"c":56.86,"h":56.88,"l":56.32,"n":16731,"o":56.32,"t":"2025-09-04T04:00:00Z","v":915915,"vw":56.765739},{"c":56.52,"h":56.93,"l":55.88,"n":20394,"o":56.8,"t":"2025-09-05T04:00:00Z","v":1184225,"vw":56.413101},{"c":57.13,"h":57.19,"l":56.26,"n":20596,"o":56.52,"t":"2025-09-08T04:00:00Z","v":1250264,"vw":56.945833},{"c":57.32,"h":57.36,"l":56.53,"n":25556,"o":57.25,"t":"2025-09-09T04:00:00Z","v":1428578,"vw":57.122661},{"c":56.37,"h":57.24,"l":56.16,"n":21855,"o":57.02,"t":"2025-09-10T04:00:00Z","v":1475657,"vw":56.427808},{"c":58.22,"h":58.35,"l":56.4,"n":23337,"o":56.63,"t":"2025-09-11T04:00:00Z","v":1353347,"vw":57.935914},{"c":57.37,"h":58.4,"l":57.17,"n":25635,"o":57.99,"t":"2025-09-12T04:00:00Z","v":1806469,"vw":57.521615},{"c":56.43,"h":57.73,"l":56.33,"n":29842,"o":57.26,"t":"2025-09-15T04:00:00Z","v":1769668,"vw":56.623377},{"c":55.23,"h":56.2446,"l":55,"n":40586,"o":56.07,"t":"2025-09-16T04:00:00Z","v":2344799,"vw":55.362958},{"c":56.14,"h":56.41,"l":55.405,"n":31481,"o":55.41,"t":"2025-09-17T04:00:00Z","v":2913537,"vw":56.056842},{"c":55.73,"h":56.2,"l":55.66,"n":27079,"o":55.82,"t":"2025-09-18T04:00:00Z","v":1662068,"vw":55.826821},{"c":55.51,"h":55.95,"l":55.29,"n":22087,"o":55.95,"t":"2025-09-19T04:00:00Z","v":2622592,"vw":55.567172},{"c":55.56,"h":55.7124,"l":55.125,"n":28938,"o":55.38,"t":"2025-09-22T04:00:00Z","v":1931978,"vw":55.549217},{"c":55.4,"h":55.595,"l":54.645,"n":26115,"o":55.48,"t":"2025-09-23T04:00:00Z","v":1750628,"vw":55.246781},{"c":56.11,"h":56.2,"l":55.025,"n":28707,"o":55.345,"t":"2025-09-24T04:00:00Z","v":1612805,"vw":55.903932},{"c":56.44,"h":56.99,"l":56.115,"n":36259,"o":56.22,"t":"2025-09-25T04:00:00Z","v":2039153,"vw":56.44509},{"c":58.43,"h":58.475,"l":56.91,"n":37698,"o":57.25,"t":"2025-09-26T04:00:00Z","v":2067014,"vw":58.169809},{"c":58.52,"h":58.71,"l":58.28,"n":30214,"o":58.58,"t":"2025-09-29T04:00:00Z","v":2145711,"vw":58.465014},{"c":58.74,"h":59.12,"l":58.165,"n":33113,"o":58.35,"t":"2025-09-30T04:00:00Z","v":2890279,"vw":58.787076},{"c":58.13,"h":58.88,"l":57.245,"n":37050,"o":58.52,"t":"2025-10-01T04:00:00Z","v":2124257,"vw":57.952208},{"c":58.31,"h":58.61,"l":57.6601,"n":26856,"o":57.82,"t":"2025-10-02T04:00:00Z","v":1474385,"vw":58.347311},{"c":58.71,"h":59.03,"l":57.9,"n":23929,"o":58.03,"t":"2025-10-03T04:00:00Z","v":1143933,"vw":58.723072},{"c":58.32,"h":58.78,"l":58.1689,"n":23468,"o":58.66,"t":"2025-10-06T04:00:00Z","v":1133629,"vw":58.42951},{"c":57.98,"h":58.49,"l":57.78,"n":24393,"o":58.36,"t":"2025-10-07T04:00:00Z","v":1153819,"vw":58.023072},{"c":58.12,"h":58.305,"l":57.39,"n":28015,"o":58.09,"t":"2025-10-08T04:00:00Z","v":1634726,"vw":58.028128},{"c":56.59,"h":58.06,"l":56.56,"n":31494,"o":58.06,"t":"2025-10-09T04:00:00Z","v":1621450,"vw":56.898238},{"c":57,"h":57.34,"l":56.41,"n":34591,"o":56.76,"t":"2025-10-10T04:00:00Z","v":2454819,"vw":56.965297},{"c":56.09,"h":57.04,"l":55.58,"n":32331,"o":56.6,"t":"2025-10-13T04:00:00Z","v":1851849,"vw":56.256449},{"c":56.89,"h":56.965,"l":55.89,"n":30291,"o":56.28,"t":"2025-10-14T04:00:00Z","v":1914927,"vw":56.648068},{"c":56.02,"h":56.9151,"l":55.71,"n":30605,"o":56.59,"t":"2025-10-15T04:00:00Z","v":1749262,"vw":56.182119},{"c":55.24,"h":55.97,"l":54.74,"n":33525,"o":55.84,"t":"2025-10-16T04:00:00Z","v":1662101,"vw":55.178702},{"c":55.82,"h":55.89,"l":55.26,"n":21674,"o":55.4,"t":"2025-10-17T04:00:00Z","v":1253659,"vw":55.733279},{"c":56.07,"h":56.21,"l":55.59,"n":21524,"o":55.77,"t":"2025-10-20T04:00:00Z","v":1092878,"vw":55.99561},{"c":56.33,"h":56.49,"l":55.76,"n":18634,"o":55.97,"t":"2025-10-21T04:00:00Z","v":1088391,"vw":56.328032},{"c":56.7,"h":57.04,"l":56.12,"n":25362,"o":56.33,"t":"2025-10-22T04:00:00Z","v":1657565,"vw":56.704621},{"c":56.79,"h":57.475,"l":56.325,"n":30461,"o":57.26,"t":"2025-10-23T04:00:00Z","v":1808198,"vw":56.754608},{"c":56.6,"h":57.39,"l":56.26,"n":23168,"o":57.29,"t":"2025-10-24T04:00:00Z","v":1139178,"vw":56.661853},{"c":56.23,"h":56.88,"l":55.92,"n":30675,"o":56.57,"t":"2025-10-27T04:00:00Z","v":1722597,"vw":56.256551},{"c":56.05,"h":56.52,"l":55.07,"n":27645,"o":56.02,"t":"2025-10-28T04:00:00Z","v":1822635,"vw":56.086717},{"c":53.87,"h":56.26,"l":53.74,"n":49073,"o":56.26,"t":"2025-10-29T04:00:00Z","v":3630316,"vw":54.311603},{"c":57.79,"h":57.97,"l":54.65,"n":55316,"o":55.18,"t":"2025-10-30T04:00:00Z","v":3843427,"vw":57.400985},{"c":57.61,"h":58.88,"l":57.04,"n":46652,"o":58.06,"t":"2025-10-31T04:00:00Z","v":3454280,"vw":57.606005},{"c":58.5,"h":58.56,"l":56.815,"n":41981,"o":57.49,"t":"2025-11-03T05:00:00Z","v":3465768,"vw":58.150276},{"c":59.62,"h":59.66,"l":58.44,"n":39638,"o":59.12,"t":"2025-11-04T05:00:00Z","v":3036102,"vw":59.24234},{"c":59.67,"h":60.35,"l":59.38,"n":36274,"o":59.91,"t":"2025-11-05T05:00:00Z","v":2675478,"vw":59.699561},{"c":58.65,"h":59.63,"l":58.42,"n":39846,"o":59.5,"t":"2025-11-06T05:00:00Z","v":2457637,"vw":58.783965},{"c":58.61,"h":58.89,"l":58.29,"n":37163,"o":58.89,"t":"2025-11-07T05:00:00Z","v":1985312,"vw":58.559759},{"c":58.56,"h":58.79,"l":57.61,"n":28330,"o":57.95,"t":"2025-11-10T05:00:00Z","v":1989865,"vw":58.350359},{"c":58.53,"h":59.1,"l":58.245,"n":92561,"o":58.66,"t":"2025-11-11T05:00:00Z","v":10525259,"vw":58.602533},{"c":58.48,"h":59.06,"l":58.08,"n":66552,"o":58.97,"t":"2025-11-12T05:00:00Z","v":7939315,"vw":58.553829},{"c":57.61,"h":58.43,"l":57.2015,"n":48553,"o":57.99,"t":"2025-11-13T05:00:00Z","v":3370536,"vw":57.682825},{"c":58.22,"h":58.51,"l":57.65,"n":37029,"o":57.77,"t":"2025-11-14T05:00:00Z","v":2749204,"vw":58.23771},{"c":57.96,"h":58.71,"l":57.885,"n":31111,"o":58.265,"t":"2025-11-17T05:00:00Z","v":3001508,"vw":58.176376},{"c":58.61,"h":59.03,"l":57.69,"n":38184,"o":57.98,"t":"2025-11-18T05:00:00Z","v":3351672,"vw":58.493352},{"c":59.35,"h":59.49,"l":58.5,"n":36972,"o":58.5,"t":"2025-11-19T05:00:00Z","v":2548805,"vw":59.161294},{"c":59.63,"h":60.1,"l":58.81,"n":36606,"o":59.46,"t":"2025-11-20T05:00:00Z","v":2746631,"vw":59.558976},{"c":60.31,"h":60.62,"l":59.51,"n":31842,"o":59.89,"t":"2025-11-21T05:00:00Z","v":2274210,"vw":60.25461},{"c":60.12,"h":60.28,"l":59.59,"n":30580,"o":60.11,"t":"2025-11-24T05:00:00Z","v":3504438,"vw":60.064732},{"c":61.22,"h":61.46,"l":60,"n":36533,"o":60.38,"t":"2025-11-25T05:00:00Z","v":2328669,"vw":61.140219},{"c":61.5,"h":61.7,"l":61.185,"n":23576,"o":61.48,"t":"2025-11-26T05:00:00Z","v":1927025,"vw":61.524887},{"c":61.48,"h":61.84,"l":61.39,"n":14752,"o":61.39,"t":"2025-11-28T05:00:00Z","v":1014743,"vw":61.577205},{"c":61.18,"h":61.66,"l":61.08,"n":33508,"o":61.26,"t":"2025-12-01T05:00:00Z","v":2332679,"vw":61.323152},{"c":60.9,"h":61.57,"l":60.58,"n":25837,"o":61.33,"t":"2025-12-02T05:00:00Z","v":1737788,"vw":60.853743},{"c":60.62,"h":61.24,"l":60.455,"n":26792,"o":61.24,"t":"2025-12-03T05:00:00Z","v":1710465,"vw":60.696231},{"c":60.34,"h":61.03,"l":60.15,"n":26779,"o":60.77,"t":"2025-12-04T05:00:00Z","v":1977974,"vw":60.403774},{"c":61.4,"h":61.6,"l":60.76,"n":31537,"o":60.77,"t":"2025-12-05T05:00:00Z","v":2276315,"vw":61.386649},{"c":60.54,"h":61.41,"l":60.49,"n":37597,"o":61.22,"t":"2025-12-08T05:00:00Z","v":3075212,"vw":60.870496},{"c":58.01,"h":60.99,"l":57.535,"n":48895,"o":60.13,"t":"2025-12-09T05:00:00Z","v":3467858,"vw":58.435511},{"c":58.77,"h":59.179,"l":57.75,"n":39497,"o":58.02,"t":"2025-12-10T05:00:00Z","v":3190111,"vw":58.696488},{"c":59.49,"h":59.73,"l":58.69,"n":31214,"o":59.11,"t":"2025-12-11T05:00:00Z","v":2018613,"vw":59.458398},{"c":60.05,"h":60.06,"l":59.45,"n":30780,"o":59.73,"t":"2025-12-12T05:00:00Z","v":2132569,"vw":59.868688},{"c":60.02,"h":60.67,"l":59.8,"n":28637,"o":60.2,"t":"2025-12-15T05:00:00Z","v":2082350,"vw":60.081114},{"c":59.46,"h":60.46,"l":59.26,"n":30599,"o":59.42,"t":"2025-12-16T05:00:00Z","v":2564349,"vw":59.525854},{"c":60.24,"h":61.03,"l":59.46,"n":39877,"o":60.1,"t":"2025-12-17T05:00:00Z","v":3913663,"vw":60.442054},{"c":60.19,"h":60.95,"l":59.99,"n":33861,"o":60.02,"t":"2025-12-18T05:00:00Z","v":2766576,"vw":60.323309},{"c":60.06,"h":60.5,"l":59.625,"n":38590,"o":59.84,"t":"2025-12-19T05:00:00Z","v":5805650,"vw":60.084254},{"c":61.14,"h":61.18,"l":59.62,"n":31916,"o":59.83,"t":"2025-12-22T05:00:00Z","v":2412274,"vw":60.944198},{"c":60.74,"h":61.24,"l":60.56,"n":26188,"o":60.6,"t":"2025-12-23T05:00:00Z","v":1582697,"vw":60.749221},{"c":60.66,"h":60.875,"l":60.27,"n":16635,"o":60.54,"t":"2025-12-24T05:00:00Z","v":974980,"vw":60.600942},{"c":60.6,"h":60.9,"l":60.29,"n":24001,"o":60.9,"t":"2025-12-26T05:00:00Z","v":1354331,"vw":60.545151},{"c":60.77,"h":61.099,"l":60.45,"n":30710,"o":60.84,"t":"2025-12-29T05:00:00Z","v":2085975,"vw":60.710231},{"c":60.43,"h":60.62,"l":60.26,"n":25800,"o":60.47,"t":"2025-12-30T05:00:00Z","v":1766768,"vw":60.457528},{"c":60.02,"h":60.525,"l":59.86,"n":25501,"o":60.44,"t":"2025-12-31T05:00:00Z","v":2658586,"vw":60.090879},{"c":59.01,"h":60.02,"l":58.6,"n":32161,"o":59.75,"t":"2026-01-02T05:00:00Z","v":2318384,"vw":59.034563},{"c":58.93,"h":59.44,"l":58.34,"n":36667,"o":58.35,"t":"2026-01-05T05:00:00Z","v":2365456,"vw":58.973096},{"c":59.51,"h":59.84,"l":57.96,"n":36530,"o":58.41,"t":"2026-01-06T05:00:00Z","v":2541803,"vw":59.231198},{"c":59.45,"h":60.12,"l":59.315,"n":34995,"o":59.86,"t":"2026-01-07T05:00:00Z","v":2144528,"vw":59.602028},{"c":60.21,"h":60.23,"l":59.185,"n":28973,"o":59.39,"t":"2026-01-08T05:00:00Z","v":1920747,"vw":60.080411},{"c":60.68,"h":61.34,"l":59.95,"n":33344,"o":60.06,"t":"2026-01-09T05:00:00Z","v":2049002,"vw":60.874964},{"c":61.01,"h":61.245,"l":60.53,"n":25053,"o":60.88,"t":"2026-01-12T05:00:00Z","v":1553642,"vw":60.943523},{"c":61.64,"h":61.66,"l":60.49,"n":27814,"o":60.99,"t":"2026-01-13T05:00:00Z","v":1838153,"vw":61.368181},{"c":62.16,"h":62.2,"l":61.425,"n":28412,"o":61.54,"t":"2026-01-14T05:00:00Z","v":1719159,"vw":61.93862},{"c":62.17,"h":62.72,"l":61.775,"n":30752,"o":62.33,"t":"2026-01-15T05:00:00Z","v":2067860,"vw":62.119413},{"c":62.73,"h":62.81,"l":61.9,"n":29448,"o":62.07,"t":"2026-01-16T05:00:00Z","v":2124830,"vw":62.474388},{"c":63.11,"h":63.27,"l":61.95,"n":41683,"o":62.46,"t":"2026-01-20T05:00:00Z","v":2881511,"vw":62.928772},{"c":63.3,"h":63.56,"l":62.6,"n":40970,"o":63.42,"t":"2026-01-21T05:00:00Z","v":2932853,"vw":63.18982},{"c":63.32,"h":63.55,"l":62.95,"n":27158,"o":63.38,"t":"2026-01-22T05:00:00Z","v":1862538,"vw":63.343359},{"c":62.91,"h":63.56,"l":62.7188,"n":29153,"o":63.28,"t":"2026-01-23T05:00:00Z","v":1781139,"vw":62.978235},{"c":63.26,"h":63.64,"l":62.921,"n":22012,"o":63,"t":"2026-01-26T05:00:00Z","v":1139704,"vw":63.229101},{"c":63.49,"h":63.8382,"l":63.192,"n":29891,"o":63.28,"t":"2026-01-27T05:00:00Z","v":2197570,"vw":63.514634},{"c":62.83,"h":63.31,"l":62.51,"n":34766,"o":63.11,"t":"2026-01-28T05:00:00Z","v":2745480,"vw":62.852402},{"c":63.03,"h":63.34,"l":62.09,"n":39845,"o":62.66,"t":"2026-01-29T05:00:00Z","v":2665886,"vw":62.839529},{"c":63.34,"h":63.36,"l":62.21,"n":32666,"o":62.92,"t":"2026-01-30T05:00:00Z","v":2310559,"vw":63.052342},{"c":63.51,"h":63.71,"l":62.78,"n":40948,"o":63.52,"t":"2026-02-02T05:00:00Z","v":2647571,"vw":63.281386},{"c":62.98,"h":63.23,"l":62.53,"n":40521,"o":62.81,"t":"2026-02-03T05:00:00Z","v":2904968,"vw":62.918075},{"c":63.51,"h":63.83,"l":62.49,"n":33702,"o":63.2,"t":"2026-02-04T05:00:00Z","v":2357529,"vw":63.458003},{"c":64.47,"h":64.78,"l":63.73,"n":39737,"o":63.93,"t":"2026-02-05T05:00:00Z","v":2842685,"vw":64.313592},{"c":64.84,"h":65.03,"l":64,"n":29918,"o":64.49,"t":"2026-02-06T05:00:00Z","v":1777120,"vw":64.644435},{"c":64.31,"h":64.9,"l":64.24,"n":30656,"o":64.82,"t":"2026-02-09T05:00:00Z","v":1881792,"vw":64.391776},{"c":64.97,"h":65.12,"l":64.28,"n":30338,"o":64.41,"t":"2026-02-10T05:00:00Z","v":2827044,"vw":64.877206},{"c":65.6,"h":66.14,"l":64.68,"n":56500,"o":65,"t":"2026-02-11T05:00:00Z","v":5094641,"vw":65.590388},{"c":58.69,"h":60.36,"l":55.3619,"n":174070,"o":55.65,"t":"2026-02-12T05:00:00Z","v":15116119,"vw":58.064016},{"c":58.06,"h":59.85,"l":57.98,"n":84762,"o":58.27,"t":"2026-02-13T05:00:00Z","v":7634658,"vw":58.781769},{"c":60.08,"h":60.61,"l":58.68,"n":59214,"o":59.35,"t":"2026-02-17T05:00:00Z","v":5611303,"vw":60.09764},{"c":60.25,"h":60.44,"l":59.24,"n":55359,"o":59.88,"t":"2026-02-18T05:00:00Z","v":4982127,"vw":60.119885},{"c":60.92,"h":61.29,"l":60.34,"n":40946,"o":60.5,"t":"2026-02-19T05:00:00Z","v":2954318,"vw":60.858183},{"c":61.35,"h":61.39,"l":60.54,"n":40338,"o":60.79,"t":"2026-02-20T05:00:00Z","v":3809557,"vw":61.058283},{"c":60.38,"h":61.69,"l":60.35,"n":48402,"o":61.07,"t":"2026-02-23T05:00:00Z","v":4098465,"vw":60.809009},{"c":60.51,"h":60.605,"l":59.71,"n":44460,"o":60.36,"t":"2026-02-24T05:00:00Z","v":2961649,"vw":60.329875},{"c":59.13,"h":60.44,"l":58.72,"n":43134,"o":60.24,"t":"2026-02-25T05:00:00Z","v":3539710,"vw":59.253244},{"c":59.76,"h":60.06,"l":59.38,"n":38077,"o":59.67,"t":"2026-02-26T05:00:00Z","v":2397515,"vw":59.699678},{"c":60.89,"h":60.89,"l":59.615,"n":32456,"o":60,"t":"2026-02-27T05:00:00Z","v":3555793,"vw":60.641966},{"c":60.88,"h":61.21,"l":60.205,"n":31921,"o":60.75,"t":"2026-03-02T05:00:00Z","v":1986663,"vw":60.82869},{"c":60.17,"h":60.79,"l":59.51,"n":30385,"o":60.55,"t":"2026-03-03T05:00:00Z","v":1867060,"vw":60.133521},{"c":58,"h":60.0486,"l":57.8,"n":45995,"o":59.87,"t":"2026-03-04T05:00:00Z","v":3701960,"vw":58.401653},{"c":58.17,"h":58.66,"l":57.155,"n":51989,"o":57.64,"t":"2026-03-05T05:00:00Z","v":3915073,"vw":57.976819},{"c":58.28,"h":58.43,"l":57.055,"n":35048,"o":57.63,"t":"2026-03-06T05:00:00Z","v":2076339,"vw":58.069117},{"c":57.57,"h":58.198,"l":56.78,"n":45244,"o":57.83,"t":"2026-03-09T04:00:00Z","v":3321903,"vw":57.520557},{"c":56.28,"h":57.765,"l":55.47,"n":49738,"o":57.75,"t":"2026-03-10T04:00:00Z","v":3734726,"vw":56.404134},{"c":56.08,"h":56.27,"l":55.35,"n":38839,"o":56.16,"t":"2026-03-11T04:00:00Z","v":2913594,"vw":56.022185},{"c":55.59,"h":56.98,"l":55.39,"n":44976,"o":56.24,"t":"2026-03-12T04:00:00Z","v":3190870,"vw":56.190967},{"c":55.13,"h":56.6,"l":55.01,"n":35987,"o":56.16,"t":"2026-03-13T04:00:00Z","v":2813580,"vw":55.459841},{"c":55,"h":55.65,"l":54.76,"n":36937,"o":55.22,"t":"2026-03-16T04:00:00Z","v":2376593,"vw":55.086234},{"c":55.84,"h":55.98,"l":55.17,"n":30488,"o":55.4,"t":"2026-03-17T04:00:00Z","v":2032936,"vw":55.782436},{"c":53.91,"h":56.12,"l":53.83,"n":33389,"o":55.28,"t":"2026-03-18T04:00:00Z","v":2628563,"vw":54.338553},{"c":54.09,"h":54.52,"l":53.47,"n":35449,"o":53.72,"t":"2026-03-19T04:00:00Z","v":2617039,"vw":53.99886},{"c":53.26,"h":54.28,"l":52.84,"n":37367,"o":54.09,"t":"2026-03-20T04:00:00Z","v":7548946,"vw":53.311846},{"c":53.21,"h":54.15,"l":53.11,"n":32275,"o":53.48,"t":"2026-03-23T04:00:00Z","v":2426435,"vw":53.413365},{"c":53.29,"h":53.96,"l":52.69,"n":34135,"o":53,"t":"2026-03-24T04:00:00Z","v":2704530,"vw":53.329972},{"c":53.48,"h":54.16,"l":52.38,"n":35496,"o":53.91,"t":"2026-03-25T04:00:00Z","v":2504248,"vw":53.400479},{"c":52.81,"h":53.81,"l":52.6,"n":33070,"o":53.21,"t":"2026-03-26T04:00:00Z","v":2503904,"vw":52.925829},{"c":52.46,"h":53.01,"l":52.32,"n":33421,"o":52.7,"t":"2026-03-27T04:00:00Z","v":2491504,"vw":52.592111},{"c":53.04,"h":53.28,"l":52.43,"n":40933,"o":52.95,"t":"2026-03-30T04:00:00Z","v":3161766,"vw":53.035497},{"c":53.41,"h":54.03,"l":52.8,"n":43383,"o":54.03,"t":"2026-03-31T04:00:00Z","v":3790964,"vw":53.372522},{"c":53.49,"h":54.1,"l":53.33,"n":44851,"o":53.34,"t":"2026-04-01T04:00:00Z","v":3592079,"vw":53.698502},{"c":53.93,"h":54.28,"l":53.16,"n":33067,"o":53.32,"t":"2026-04-02T04:00:00Z","v":2618964,"vw":53.848277},{"c":54.13,"h":54.54,"l":53.5,"n":23880,"o":53.54,"t":"2026-04-06T04:00:00Z","v":1610916,"vw":54.16176},{"c":53.7,"h":54.17,"l":53.4701,"n":30378,"o":54.16,"t":"2026-04-07T04:00:00Z","v":2220106,"vw":53.755245},{"c":54.7,"h":54.92,"l":53.7,"n":32543,"o":54.25,"t":"2026-04-08T04:00:00Z","v":2266702,"vw":54.630389},{"c":55.79,"h":55.989,"l":54.25,"n":34624,"o":54.46,"t":"2026-04-09T04:00:00Z","v":3155180,"vw":55.239089},{"c":54.23,"h":55.97,"l":54.05,"n":34302,"o":55.63,"t":"2026-04-10T04:00:00Z","v":2726840,"vw":54.464576},{"c":54.66,"h":54.68,"l":53.71,"n":31019,"o":54.29,"t":"2026-04-13T04:00:00Z","v":2095390,"vw":54.402238},{"c":54.8,"h":55.54,"l":54.66,"n":34643,"o":54.66,"t":"2026-04-14T04:00:00Z","v":2706782,"vw":54.933923},{"c":54.38,"h":54.995,"l":53.98,"n":43064,"o":54.6,"t":"2026-04-15T04:00:00Z","v":2675432,"vw":54.397328},{"c":54.49,"h":54.78,"l":54.2201,"n":35603,"o":54.3,"t":"2026-04-16T04:00:00Z","v":2258731,"vw":54.465806},{"c":55,"h":55.66,"l":54.58,"n":31002,"o":54.65,"t":"2026-04-17T04:00:00Z","v":2423125,"vw":55.143559},{"c":54.9,"h":55.36,"l":54.71,"n":36735,"o":54.97,"t":"2026-04-20T04:00:00Z","v":2400433,"vw":55.007978},{"c":54.71,"h":55.07,"l":54.18,"n":44839,"o":54.71,"t":"2026-04-21T04:00:00Z","v":3293285,"vw":54.700913},{"c":55.32,"h":55.5,"l":54.43,"n":46412,"o":54.76,"t":"2026-04-22T04:00:00Z","v":3731359,"vw":55.057458},{"c":56.99,"h":57.44,"l":54.8225,"n":70341,"o":54.9,"t":"2026-04-23T04:00:00Z","v":5421741,"vw":56.57048},{"c":56.6,"h":56.97,"l":55.9,"n":37185,"o":56.25,"t":"2026-04-24T04:00:00Z","v":2484688,"vw":56.507613},{"c":55.97,"h":57.36,"l":55.86,"n":42006,"o":57,"t":"2026-04-27T04:00:00Z","v":3544257,"vw":56.159484},{"c":55.74,"h":56.48,"l":55.375,"n":34799,"o":56.42,"t":"2026-04-28T04:00:00Z","v":2051140,"vw":55.708532},{"c":55.33,"h":55.82,"l":54.99,"n":32805,"o":55.62,"t":"2026-04-29T04:00:00Z","v":1878674,"vw":55.294129},{"c":55.73,"h":55.83,"l":54.99,"n":37976,"o":55.35,"t":"2026-04-30T04:00:00Z","v":2508868,"vw":55.590913},{"c":54.78,"h":56.2,"l":54.64,"n":34079,"o":56.12,"t":"2026-05-01T04:00:00Z","v":1924923,"vw":55.052082},{"c":54.15,"h":54.96,"l":53.87,"n":42382,"o":54.96,"t":"2026-05-04T04:00:00Z","v":2932769,"vw":54.276424},{"c":54.11,"h":54.515,"l":53.27,"n":35798,"o":54.02,"t":"2026-05-05T04:00:00Z","v":2940393,"vw":54.104666},{"c":54.19,"h":54.83,"l":53.79,"n":37859,"o":54.24,"t":"2026-05-06T04:00:00Z","v":2544168,"vw":54.285036},{"c":54.39,"h":54.64,"l":53.87,"n":36397,"o":54.16,"t":"2026-05-07T04:00:00Z","v":1995113,"vw":54.316126},{"c":53.83,"h":54.74,"l":53.595,"n":36302,"o":54.58,"t":"2026-05-08T04:00:00Z","v":2407361,"vw":53.869628},{"c":52.88,"h":54.1,"l":52.51,"n":41503,"o":53.86,"t":"2026-05-11T04:00:00Z","v":2992735,"vw":52.888279},{"c":52.98,"h":53.17,"l":52.54,"n":42195,"o":53.01,"t":"2026-05-12T04:00:00Z","v":2808481,"vw":52.875811},{"c":52.82,"h":53.4,"l":51.95,"n":43273,"o":52.72,"t":"2026-05-13T04:00:00Z","v":3063786,"vw":52.565327},{"c":53.42,"h":53.47,"l":52.425,"n":36149,"o":53.26,"t":"2026-05-14T04:00:00Z","v":3089049,"vw":53.233273},{"c":53.42,"h":53.94,"l":53.255,"n":37294,"o":53.77,"t":"2026-05-15T04:00:00Z","v":4099328,"vw":53.462346},{"c":54.61,"h":55.18,"l":53.585,"n":39777,"o":53.6,"t":"2026-05-18T04:00:00Z","v":3013673,"vw":54.660771},{"c":53.74,"h":54.95,"l":53.68,"n":44533,"o":54.52,"t":"2026-05-19T04:00:00Z","v":3508505,"vw":54.114905},{"c":53.27,"h":54.48,"l":52.97,"n":39566,"o":54.48,"t":"2026-05-20T04:00:00Z","v":2533166,"vw":53.329594},{"c":53.02,"h":53.525,"l":52.4,"n":35206,"o":52.9,"t":"2026-05-21T04:00:00Z","v":2574497,"vw":53.063186},{"c":53.46,"h":53.62,"l":52.97,"n":34704,"o":53.13,"t":"2026-05-22T04:00:00Z","v":2083332,"vw":53.390444},{"c":53.16,"h":53.53,"l":52.93,"n":37497,"o":53.48,"t":"2026-05-26T04:00:00Z","v":2503780,"vw":53.218153},{"c":50.38,"h":52.44,"l":50.02,"n":84416,"o":51.81,"t":"2026-05-27T04:00:00Z","v":6781801,"vw":50.785606},{"c":49.42,"h":50.32,"l":49.39,"n":61828,"o":49.67,"t":"2026-05-28T04:00:00Z","v":4140157,"vw":49.753484},{"c":47.6,"h":48.64,"l":46.85,"n":94670,"o":48.5,"t":"2026-05-29T04:00:00Z","v":11454904,"vw":47.718661},{"c":46.32,"h":47.805,"l":46.07,"n":74588,"o":47.54,"t":"2026-06-01T04:00:00Z","v":6088828,"vw":46.516018},{"c":45.04,"h":47.025,"l":44.63,"n":89886,"o":46.46,"t":"2026-06-02T04:00:00Z","v":8153852,"vw":45.230694},{"c":45.79,"h":45.81,"l":44.4275,"n":71383,"o":45.11,"t":"2026-06-03T04:00:00Z","v":6318168,"vw":45.245846},{"c":46.5,"h":47.29,"l":46.26,"n":61721,"o":47.11,"t":"2026-06-04T04:00:00Z","v":5463077,"vw":46.528474},{"c":47.1,"h":47.86,"l":46.715,"n":57808,"o":47,"t":"2026-06-05T04:00:00Z","v":4685324,"vw":47.26055},{"c":46.58,"h":47.205,"l":46.57,"n":56888,"o":47.09,"t":"2026-06-08T04:00:00Z","v":6479303,"vw":46.835407},{"c":47.53,"h":47.97,"l":46.4,"n":57006,"o":46.64,"t":"2026-06-09T04:00:00Z","v":5138426,"vw":47.483043},{"c":47.77,"h":48.52,"l":47.47,"n":47558,"o":47.82,"t":"2026-06-10T04:00:00Z","v":3508431,"vw":47.975532},{"c":47.05,"h":47.74,"l":46.84,"n":50682,"o":47.07,"t":"2026-06-11T04:00:00Z","v":3753092,"vw":47.219779},{"c":47.19,"h":47.24,"l":46.47,"n":37533,"o":47.07,"t":"2026-06-12T04:00:00Z","v":2626946,"vw":47.095891},{"c":46.9,"h":47.35,"l":46.65,"n":38159,"o":47.06,"t":"2026-06-15T04:00:00Z","v":2397172,"vw":46.910336},{"c":46.79,"h":47.475,"l":46.75,"n":50329,"o":47.1,"t":"2026-06-16T04:00:00Z","v":4080488,"vw":46.968333},{"c":45.13,"h":46.5292,"l":44.715,"n":56878,"o":46.27,"t":"2026-06-17T04:00:00Z","v":4389637,"vw":45.388159},{"c":44.96,"h":45.36,"l":44.62,"n":42391,"o":45.21,"t":"2026-06-18T04:00:00Z","v":5894266,"vw":44.965849},{"c":44.41,"h":44.555,"l":44.0885,"n":48467,"o":44.29,"t":"2026-06-22T04:00:00Z","v":4349465,"vw":44.372606},{"c":44.64,"h":45.27,"l":44.25,"n":43519,"o":45.21,"t":"2026-06-23T04:00:00Z","v":3599886,"vw":44.589217},{"c":44.54,"h":45.155,"l":44.44,"n":69388,"o":44.93,"t":"2026-06-24T04:00:00Z","v":5151897,"vw":44.691131},{"c":42.8,"h":44.24,"l":42.7,"n":76653,"o":44.01,"t":"2026-06-25T04:00:00Z","v":6156863,"vw":43.152994},{"c":43.27,"h":43.43,"l":42.61,"n":67568,"o":42.9,"t":"2026-06-26T04:00:00Z","v":7153344,"vw":43.170138},{"c":42.28,"h":43.59,"l":41.93,"n":62232,"o":43.39,"t":"2026-06-29T04:00:00Z","v":6019958,"vw":42.342477},{"c":41.74,"h":42.12,"l":41.5,"n":48671,"o":42.04,"t":"2026-06-30T04:00:00Z","v":4501756,"vw":41.747251},{"c":42.14,"h":43.04,"l":42,"n":47245,"o":42,"t":"2026-07-01T04:00:00Z","v":3489804,"vw":42.487163},{"c":43.38,"h":43.64,"l":42.55,"n":51772,"o":42.57,"t":"2026-07-02T04:00:00Z","v":4275106,"vw":43.310559},{"c":42.73,"h":43.42,"l":42.32,"n":54123,"o":43.34,"t":"2026-07-06T04:00:00Z","v":4629227,"vw":42.666438},{"c":43.62,"h":44.3,"l":43.3,"n":49099,"o":43.55,"t":"2026-07-07T04:00:00Z","v":4332576,"vw":43.703187},{"c":44.95,"h":45.115,"l":43.62,"n":78437,"o":44.07,"t":"2026-07-08T04:00:00Z","v":6273830,"vw":44.791376},{"c":44.77,"h":45.47,"l":44.26,"n":58593,"o":44.64,"t":"2026-07-09T04:00:00Z","v":5458970,"vw":44.89283},{"c":44.47,"h":44.855,"l":43.755,"n":45350,"o":44.66,"t":"2026-07-10T04:00:00Z","v":3586570,"vw":44.35202},{"c":44.92,"h":45.04,"l":44.36,"n":45942,"o":44.67,"t":"2026-07-13T04:00:00Z","v":2918914,"vw":44.82354},{"c":44.29,"h":44.7,"l":44.2,"n":44590,"o":44.29,"t":"2026-07-14T04:00:00Z","v":3655784,"vw":44.356884},{"c":43.76,"h":44.815,"l":43.42,"n":49086,"o":44.34,"t":"2026-07-15T04:00:00Z","v":4303060,"vw":43.943987},{"c":45.46,"h":45.7,"l":44.47,"n":51956,"o":44.47,"t":"2026-07-16T04:00:00Z","v":4620666,"vw":45.389581},{"c":45.11,"h":46.36,"l":44.93,"n":64181,"o":46.18,"t":"2026-07-17T04:00:00Z","v":5527880,"vw":45.380124},{"c":44.74,"h":45.19,"l":44.55,"n":53992,"o":45.11,"t":"2026-07-20T04:00:00Z","v":5140845,"vw":44.76436},{"c":43.86,"h":44.46,"l":43.82,"n":59306,"o":44.08,"t":"2026-07-21T04:00:00Z","v":5441365,"vw":44.054525},{"c":43.47,"h":44.6,"l":43.085,"n":62175,"o":44.55,"t":"2026-07-22T04:00:00Z","v":6590109,"vw":43.492729},{"c":39.44,"h":39.79,"l":36.5875,"n":189859,"o":37.33,"t":"2026-07-23T04:00:00Z","v":18004930,"vw":38.909211},{"c":38.56,"h":39.05,"l":37.9,"n":89688,"o":38.8,"t":"2026-07-24T04:00:00Z","v":9490124,"vw":38.625042},{"c":39.07,"h":39.63,"l":38.6,"n":63404,"o":38.95,"t":"2026-07-27T04:00:00Z","v":6590883,"vw":39.115001},{"c":39.01,"h":40.145,"l":38.69,"n":66618,"o":39.67,"t":"2026-07-28T04:00:00Z","v":7149693,"vw":39.078289},{"c":38.75,"h":39.77,"l":38.69,"n":63524,"o":39.41,"t":"2026-07-29T04:00:00Z","v":5939695,"vw":38.980707},{"c":38.35,"h":38.57,"l":36.99,"n":89348,"o":37.48,"t":"2026-07-30T04:00:00Z","v":9557845,"vw":38.011095},{"c":37.97,"h":38.21,"l":37.55,"n":61899,"o":38,"t":"2026-07-31T04:00:00Z","v":5599548,"vw":37.903974},{"c":38.19,"h":38.52,"l":38.06,"n":69508,"o":38.08,"t":"2026-08-03T04:00:00Z","v":6048961,"vw":38.230392},{"c":37.81,"h":38.07,"l":37.55,"n":45728,"o":37.82,"t":"2026-08-04T04:00:00Z","v":3803089,"vw":37.809718},{"c":37.57,"h":37.855,"l":36.99,"n":50311,"o":37.81,"t":"2026-08-05T04:00:00Z","v":5099793,"vw":37.483106},{"c":36.83,"h":37.75,"l":36.345,"n":74117,"o":37.75,"t":"2026-08-06T04:00:00Z","v":6314338,"vw":36.761919},{"c":37.74,"h":37.85,"l":36.6912,"n":64063,"o":36.75,"t":"2026-08-07T04:00:00Z","v":5675449,"vw":37.523651},{"c":37.23,"h":37.51,"l":36.96,"n":46844,"o":37.38,"t":"2026-08-10T04:00:00Z","v":4899928,"vw":37.241546},{"c":37.01,"h":37.32,"l":36.83,"n":62859,"o":37.08,"t":"2026-08-11T04:00:00Z","v":5656899,"vw":37.022102},{"c":36.52,"h":36.97,"l":36.295,"n":67342,"o":36.48,"t":"2026-08-12T04:00:00Z","v":6153162,"vw":36.573275},{"c":36.22,"h":37.03,"l":36.185,"n":53508,"o":36.8,"t":"2026-08-13T04:00:00Z","v":5395459,"vw":36.35306},{"c":36.2,"h":36.5,"l":35.97,"n":47123,"o":36.45,"t":"2026-08-14T04:00:00Z","v":3624701,"vw":36.228998},{"c":36.02,"h":36.595,"l":35.9205,"n":47933,"o":36.09,"t":"2026-08-17T04:00:00Z","v":3943675,"vw":36.052791},{"c":36.32,"h":36.585,"l":35.83,"n":45759,"o":36.25,"t":"2026-08-18T04:00:00Z","v":4008483,"vw":36.312131},{"c":36.26,"h":37.255,"l":36.25,"n":46982,"o":36.5,"t":"2026-08-19T04:00:00Z","v":4114104,"vw":36.452099},{"c":36.38,"h":36.51,"l":35.875,"n":40255,"o":36.14,"t":"2026-08-20T04:00:00Z","v":2896323,"vw":36.187368},{"c":36.91,"h":37.206,"l":36.36,"n":46095,"o":36.47,"t":"2026-08-21T04:00:00Z","v":3774035,"vw":36.852328},{"c":37.26,"h":37.73,"l":37.08,"n":46639,"o":37.08,"t":"2026-08-24T04:00:00Z","v":3391110,"vw":37.358209},{"c":36.36,"h":36.9559,"l":36.145,"n":48799,"o":36.89,"t":"2026-08-25T04:00:00Z","v":4635910,"vw":36.406888},{"c":36.7,"h":37.465,"l":36.26,"n":58104,"o":36.33,"t":"2026-08-26T04:00:00Z","v":6348699,"vw":36.96875},{"c":35.94,"h":36.57,"l":35.81,"n":37957,"o":36.57,"t":"2026-08-27T04:00:00Z","v":2735540,"vw":35.970502},{"c":36.38,"h":36.51,"l":35.97,"n":33529,"o":36.07,"t":"2026-08-28T04:00:00Z","v":2722672,"vw":36.332509},{"c":36.07,"h":36.635,"l":35.95,"n":42625,"o":36.17,"t":"2026-08-31T04:00:00Z","v":5062365,"vw":36.169069},{"c":36.19,"h":36.474,"l":35.845,"n":46527,"o":36.18,"t":"2026-09-01T04:00:00Z","v":3755888,"vw":36.12515},{"c":35.71,"h":36.12,"l":35.48,"n":52900,"o":36.1,"t":"2026-09-02T04:00:00Z","v":4930473,"vw":35.742483},{"c":35.71,"h":36.44,"l":35.47,"n":54715,"o":36.06,"t":"2026-09-03T04:00:00Z","v":5042736,"vw":35.699657},{"c":35.86,"h":36.23,"l":35.25,"n":51480,"o":35.46,"t":"2026-09-04T04:00:00Z","v":5229328,"vw":35.854416},{"c":34.95,"h":35.65,"l":34.95,"n":57456,"o":35.61,"t":"2026-09-08T04:00:00Z","v":5832195,"vw":35.109605},{"c":34.54,"h":34.88,"l":34.345,"n":50068,"o":34.87,"t":"2026-09-09T04:00:00Z","v":4327646,"vw":34.52399},{"c":34.56,"h":35.33,"l":34.465,"n":57716,"o":34.81,"t":"2026-09-10T04:00:00Z","v":5249907,"vw":34.711263},{"c":34.73,"h":34.89,"l":34.44,"n":43271,"o":34.73,"t":"2026-09-11T04:00:00Z","v":3262486,"vw":34.747121},{"c":35.31,"h":35.5,"l":34.97,"n":68058,"o":35.11,"t":"2026-09-14T04:00:00Z","v":6971056,"vw":35.251475},{"c":33.77,"h":35.2,"l":33.75,"n":63568,"o":35.14,"t":"2026-09-15T04:00:00Z","v":6704581,"vw":33.991774},{"c":33.53,"h":34.41,"l":33.53,"n":60119,"o":33.77,"t":"2026-09-16T04:00:00Z","v":5507033,"vw":33.869756},{"c":33,"h":33.895,"l":33,"n":64627,"o":33.71,"t":"2026-09-17T04:00:00Z","v":5866848,"vw":33.133844},{"c":32.43,"h":33.11,"l":32.42,"n":54624,"o":33,"t":"2026-09-18T04:00:00Z","v":16325935,"vw":32.528016},{"c":32.35,"h":32.705,"l":31.88,"n":60462,"o":32.42,"t":"2026-09-21T04:00:00Z","v":6585569,"vw":32.436415},{"c":32.86,"h":33.1,"l":32.635,"n":64556,"o":32.77,"t":"2026-09-22T04:00:00Z","v":6335085,"vw":32.847218},{"c":32.49,"h":33.03,"l":32.2801,"n":89166,"o":32.72,"t":"2026-09-23T04:00:00Z","v":9238665,"vw":32.493617},{"c":30.4,"h":31.58,"l":30.12,"n":112105,"o":31.5,"t":"2026-09-24T04:00:00Z","v":13625242,"vw":30.5174},{"c":30.03,"h":30.335,"l":29.74,"n":79017,"o":30.01,"t":"2026-09-25T04:00:00Z","v":9253683,"vw":30.011998},{"c":30.59,"h":30.71,"l":29.76,"n":97769,"o":29.97,"t":"2026-09-28T04:00:00Z","v":10808246,"vw":30.307069},{"c":30.5,"h":30.9757,"l":30.07,"n":100125,"o":30.4,"t":"2026-09-29T04:00:00Z","v":12165500,"vw":30.456304},{"c":30.12,"h":30.675,"l":29.695,"n":77267,"o":30.6,"t":"2026-09-30T04:00:00Z","v":11351400,"vw":30.108799},{"c":30.57,"h":30.62,"l":29.915,"n":73106,"o":30.3,"t":"2026-10-01T04:00:00Z","v":7966906,"vw":30.400737},{"c":30.16,"h":30.78,"l":30.055,"n":60770,"o":30.78,"t":"2026-10-02T04:00:00Z","v":5577195,"vw":30.242347},{"c":29.69,"h":30.13,"l":29.285,"n":59053,"o":29.8,"t":"2026-10-05T04:00:00Z","v":6531842,"vw":29.638898},{"c":30.35,"h":30.36,"l":29.61,"n":56359,"o":29.695,"t":"2026-10-06T04:00:00Z","v":7654448,"vw":30.168102},{"c":30.87,"h":31.35,"l":30.43,"n":77780,"o":30.58,"t":"2026-10-07T04:00:00Z","v":9114293,"vw":31.010482},{"c":32.26,"h":32.475,"l":31.12,"n":97056,"o":31.12,"t":"2026-10-08T04:00:00Z","v":13662230,"vw":32.182966},{"c":31.98,"h":32.5687,"l":31.86,"n":59300,"o":32.41,"t":"2026-10-09T04:00:00Z","v":6726368,"vw":32.065504},{"c":32.07,"h":32.38,"l":31.61,"n":57883,"o":31.89,"t":"2026-10-12T04:00:00Z","v":5581828,"vw":32.096856},{"c":32.15,"h":32.4,"l":31.94,"n":44863,"o":32.35,"t":"2026-10-13T04:00:00Z","v":6712602,"vw":32.160607},{"c":32.63,"h":32.66,"l":32.09,"n":48924,"o":32.32,"t":"2026-10-14T04:00:00Z","v":4855708,"vw":32.493282},{"c":33.89,"h":34.065,"l":33.2,"n":78987,"o":33.27,"t":"2026-10-15T04:00:00Z","v":9292006,"vw":33.851012},{"c":33.45,"h":34.3,"l":33.27,"n":57580,"o":34.025,"t":"2026-10-16T04:00:00Z","v":5473831,"vw":33.505175},{"c":32.66,"h":33.13,"l":32.48,"n":62992,"o":33,"t":"2026-10-19T04:00:00Z","v":7387527,"vw":32.680328},{"c":33.34,"h":33.365,"l":32.895,"n":52300,"o":33.04,"t":"2026-10-20T04:00:00Z","v":4988271,"vw":33.174967},{"c":33.45,"h":33.716,"l":33.06,"n":70498,"o":33.17,"t":"2026-10-21T04:00:00Z","v":8090138,"vw":33.505807},{"c":35.31,"h":35.45,"l":31.8,"n":116467,"o":31.84,"t":"2026-10-22T04:00:00Z","v":13462628,"vw":34.821286}],"volatilityBars":[{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-09-22T08:00:00Z","v":200,"vw":32.23},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-09-22T12:45:00Z","v":147,"vw":32.52},{"c":32.83,"h":32.91,"l":32.66,"n":1749,"o":32.77,"t":"2026-09-22T13:30:00Z","v":183225,"vw":32.806198},{"c":32.855,"h":32.95,"l":32.8,"n":2008,"o":32.83,"t":"2026-09-22T13:45:00Z","v":136281,"vw":32.859665},{"c":32.915,"h":32.955,"l":32.775,"n":2187,"o":32.85,"t":"2026-09-22T14:00:00Z","v":111284,"vw":32.87402},{"c":32.745,"h":32.925,"l":32.73,"n":1932,"o":32.92,"t":"2026-09-22T14:15:00Z","v":102681,"vw":32.820016},{"c":32.765,"h":32.86,"l":32.635,"n":2495,"o":32.745,"t":"2026-09-22T14:30:00Z","v":145049,"vw":32.751338},{"c":32.83,"h":32.86,"l":32.74,"n":2930,"o":32.765,"t":"2026-09-22T14:45:00Z","v":214454,"vw":32.793469},{"c":32.855,"h":32.865,"l":32.715,"n":3150,"o":32.82,"t":"2026-09-22T15:00:00Z","v":227554,"vw":32.799576},{"c":32.81,"h":32.87,"l":32.78,"n":1544,"o":32.86,"t":"2026-09-22T15:15:00Z","v":87996,"vw":32.822838},{"c":32.85,"h":32.85,"l":32.7008,"n":2059,"o":32.82,"t":"2026-09-22T15:30:00Z","v":157194,"vw":32.771343},{"c":32.93,"h":32.95,"l":32.845,"n":2183,"o":32.845,"t":"2026-09-22T15:45:00Z","v":150822,"vw":32.918647},{"c":32.83,"h":32.95,"l":32.795,"n":2109,"o":32.935,"t":"2026-09-22T16:00:00Z","v":181933,"vw":32.88244},{"c":32.755,"h":32.835,"l":32.675,"n":2974,"o":32.835,"t":"2026-09-22T16:15:00Z","v":353673,"vw":32.745005},{"c":32.77,"h":32.825,"l":32.735,"n":2441,"o":32.755,"t":"2026-09-22T16:30:00Z","v":266033,"vw":32.768086},{"c":32.84,"h":32.855,"l":32.775,"n":1706,"o":32.775,"t":"2026-09-22T16:45:00Z","v":113503,"vw":32.828003},{"c":32.875,"h":32.885,"l":32.825,"n":1481,"o":32.845,"t":"2026-09-22T17:00:00Z","v":73386,"vw":32.854867},{"c":32.835,"h":32.8708,"l":32.79,"n":2032,"o":32.87,"t":"2026-09-22T17:15:00Z","v":136126,"vw":32.817852},{"c":32.755,"h":32.84,"l":32.74,"n":1586,"o":32.835,"t":"2026-09-22T17:30:00Z","v":100297,"vw":32.79841},{"c":32.845,"h":32.865,"l":32.7301,"n":2045,"o":32.755,"t":"2026-09-22T17:45:00Z","v":149337,"vw":32.785218},{"c":32.855,"h":32.915,"l":32.83,"n":2093,"o":32.845,"t":"2026-09-22T18:00:00Z","v":115757,"vw":32.870772},{"c":32.765,"h":32.87,"l":32.755,"n":1674,"o":32.855,"t":"2026-09-22T18:15:00Z","v":72933,"vw":32.824552},{"c":32.665,"h":32.775,"l":32.64,"n":1888,"o":32.765,"t":"2026-09-22T18:30:00Z","v":105145,"vw":32.696602},{"c":32.695,"h":32.715,"l":32.665,"n":2514,"o":32.67,"t":"2026-09-22T18:45:00Z","v":197492,"vw":32.680874},{"c":32.875,"h":32.875,"l":32.695,"n":2503,"o":32.695,"t":"2026-09-22T19:00:00Z","v":187874,"vw":32.79136},{"c":32.995,"h":33.01,"l":32.845,"n":3423,"o":32.875,"t":"2026-09-22T19:15:00Z","v":338256,"vw":32.922741},{"c":32.965,"h":33.1,"l":32.96,"n":3992,"o":32.99,"t":"2026-09-22T19:30:00Z","v":350843,"vw":33.055221},{"c":32.885,"h":33.045,"l":32.86,"n":7659,"o":32.965,"t":"2026-09-22T19:45:00Z","v":834325,"vw":32.922351},{"c":32.89,"h":32.89,"l":32.86,"n":106,"o":32.86,"t":"2026-09-22T20:00:00Z","v":1213809,"vw":32.860004},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-23T11:30:00Z","v":200,"vw":33},{"c":33.04,"h":33.04,"l":33.01,"n":2,"o":33.01,"t":"2026-09-23T11:45:00Z","v":245,"vw":33.022245},{"c":33,"h":33.01,"l":33,"n":15,"o":33.01,"t":"2026-09-23T12:00:00Z","v":2434,"vw":33.00392},{"c":32.635,"h":33.03,"l":32.58,"n":2492,"o":32.72,"t":"2026-09-23T13:30:00Z","v":547735,"vw":32.774367},{"c":32.45,"h":32.7,"l":32.43,"n":2271,"o":32.615,"t":"2026-09-23T13:45:00Z","v":133832,"vw":32.546314},{"c":32.605,"h":32.6214,"l":32.355,"n":2838,"o":32.46,"t":"2026-09-23T14:00:00Z","v":208710,"vw":32.464523},{"c":32.56,"h":32.65,"l":32.48,"n":2401,"o":32.605,"t":"2026-09-23T14:15:00Z","v":230911,"vw":32.587486},{"c":32.585,"h":32.74,"l":32.56,"n":2445,"o":32.57,"t":"2026-09-23T14:30:00Z","v":224666,"vw":32.642139},{"c":32.6,"h":32.62,"l":32.52,"n":2225,"o":32.58,"t":"2026-09-23T14:45:00Z","v":197854,"vw":32.580567},{"c":32.555,"h":32.61,"l":32.51,"n":2453,"o":32.595,"t":"2026-09-23T15:00:00Z","v":173502,"vw":32.561273},{"c":32.5,"h":32.58,"l":32.485,"n":2556,"o":32.555,"t":"2026-09-23T15:15:00Z","v":153451,"vw":32.528215},{"c":32.54,"h":32.59,"l":32.49,"n":2584,"o":32.5,"t":"2026-09-23T15:30:00Z","v":178483,"vw":32.536363},{"c":32.555,"h":32.63,"l":32.52,"n":2490,"o":32.535,"t":"2026-09-23T15:45:00Z","v":148130,"vw":32.569495},{"c":32.67,"h":32.67,"l":32.535,"n":2082,"o":32.56,"t":"2026-09-23T16:00:00Z","v":129519,"vw":32.562391},{"c":32.625,"h":32.655,"l":32.555,"n":2066,"o":32.655,"t":"2026-09-23T16:15:00Z","v":156769,"vw":32.60616},{"c":32.525,"h":32.645,"l":32.525,"n":2083,"o":32.625,"t":"2026-09-23T16:30:00Z","v":142845,"vw":32.596332},{"c":32.455,"h":32.58,"l":32.435,"n":3071,"o":32.52,"t":"2026-09-23T16:45:00Z","v":258861,"vw":32.493705},{"c":32.48,"h":32.55,"l":32.36,"n":2617,"o":32.46,"t":"2026-09-23T17:00:00Z","v":169017,"vw":32.45164},{"c":32.445,"h":32.48,"l":32.355,"n":3067,"o":32.48,"t":"2026-09-23T17:15:00Z","v":220364,"vw":32.41457},{"c":32.435,"h":32.45,"l":32.36,"n":2556,"o":32.445,"t":"2026-09-23T17:30:00Z","v":180530,"vw":32.407255},{"c":32.46,"h":32.48,"l":32.39,"n":2316,"o":32.435,"t":"2026-09-23T17:45:00Z","v":212981,"vw":32.44584},{"c":32.49,"h":32.54,"l":32.44,"n":2623,"o":32.46,"t":"2026-09-23T18:00:00Z","v":143158,"vw":32.503594},{"c":32.425,"h":32.49,"l":32.405,"n":2837,"o":32.48,"t":"2026-09-23T18:15:00Z","v":162010,"vw":32.443845},{"c":32.32,"h":32.43,"l":32.295,"n":3025,"o":32.43,"t":"2026-09-23T18:30:00Z","v":180456,"vw":32.344742},{"c":32.36,"h":32.36,"l":32.2801,"n":2963,"o":32.315,"t":"2026-09-23T18:45:00Z","v":156751,"vw":32.33183},{"c":32.47,"h":32.49,"l":32.345,"n":3802,"o":32.355,"t":"2026-09-23T19:00:00Z","v":325701,"vw":32.416177},{"c":32.395,"h":32.47,"l":32.34,"n":4214,"o":32.46,"t":"2026-09-23T19:15:00Z","v":363763,"vw":32.398072},{"c":32.425,"h":32.48,"l":32.355,"n":7823,"o":32.395,"t":"2026-09-23T19:30:00Z","v":741267,"vw":32.41132},{"c":32.51,"h":32.52,"l":32.31,"n":15923,"o":32.42,"t":"2026-09-23T19:45:00Z","v":1663012,"vw":32.42772},{"c":32.49,"h":32.51,"l":32.49,"n":98,"o":32.51,"t":"2026-09-23T20:00:00Z","v":1746350,"vw":32.490077},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-23T20:15:00Z","v":6708,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-23T20:30:00Z","v":1890,"vw":32.49},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-23T22:30:00Z","v":100,"vw":32.77},{"c":32.16,"h":32.402,"l":32.11,"n":265,"o":32.4015,"t":"2026-09-23T23:00:00Z","v":38993,"vw":32.341458},{"c":31.98,"h":32.14,"l":31.98,"n":41,"o":32.14,"t":"2026-09-23T23:15:00Z","v":1099,"vw":32.05875},{"c":31.86,"h":31.92,"l":31.86,"n":72,"o":31.92,"t":"2026-09-23T23:30:00Z","v":1753,"vw":31.904665},{"c":31.8972,"h":32,"l":31.876,"n":159,"o":32,"t":"2026-09-23T23:45:00Z","v":23156,"vw":31.931404},{"c":31.86,"h":32.19,"l":31.84,"n":47,"o":31.84,"t":"2026-09-24T08:00:00Z","v":14441,"vw":31.895908},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-24T09:00:00Z","v":1000,"vw":31.95},{"c":31.9,"h":31.92,"l":31.9,"n":21,"o":31.92,"t":"2026-09-24T10:00:00Z","v":968,"vw":31.908314},{"c":31.7,"h":31.7,"l":31.7,"n":32,"o":31.7,"t":"2026-09-24T10:15:00Z","v":1080,"vw":31.7},{"c":31.71,"h":31.71,"l":31.7,"n":5,"o":31.7,"t":"2026-09-24T10:30:00Z","v":401,"vw":31.703333},{"c":31.8,"h":31.87,"l":31.8,"n":8,"o":31.87,"t":"2026-09-24T11:00:00Z","v":480,"vw":31.816667},{"c":31.89,"h":31.89,"l":31.89,"n":3,"o":31.89,"t":"2026-09-24T12:30:00Z","v":1000,"vw":31.89},{"c":31.77,"h":31.8,"l":31.75,"n":4,"o":31.8,"t":"2026-09-24T13:00:00Z","v":550,"vw":31.78},{"c":31.7,"h":31.88,"l":31.6203,"n":52,"o":31.8,"t":"2026-09-24T13:15:00Z","v":5336,"vw":31.728892},{"c":30.95,"h":31.58,"l":30.83,"n":5818,"o":31.5,"t":"2026-09-24T13:30:00Z","v":791834,"vw":31.179914},{"c":30.965,"h":31.34,"l":30.91,"n":7308,"o":30.95,"t":"2026-09-24T13:45:00Z","v":778841,"vw":31.120947},{"c":30.86,"h":31,"l":30.76,"n":6311,"o":30.955,"t":"2026-09-24T14:00:00Z","v":773918,"vw":30.885614},{"c":30.82,"h":30.96,"l":30.81,"n":3162,"o":30.855,"t":"2026-09-24T14:15:00Z","v":223383,"vw":30.873388},{"c":30.5,"h":30.8197,"l":30.485,"n":3542,"o":30.815,"t":"2026-09-24T14:30:00Z","v":282664,"vw":30.638644},{"c":30.465,"h":30.57,"l":30.35,"n":4635,"o":30.49,"t":"2026-09-24T14:45:00Z","v":392293,"vw":30.448366},{"c":30.375,"h":30.48,"l":30.36,"n":3898,"o":30.46,"t":"2026-09-24T15:00:00Z","v":424460,"vw":30.413938},{"c":30.235,"h":30.4,"l":30.235,"n":4244,"o":30.37,"t":"2026-09-24T15:15:00Z","v":455237,"vw":30.321866},{"c":30.465,"h":30.47,"l":30.22,"n":3767,"o":30.225,"t":"2026-09-24T15:30:00Z","v":325487,"vw":30.371408},{"c":30.475,"h":30.5,"l":30.41,"n":2360,"o":30.47,"t":"2026-09-24T15:45:00Z","v":274422,"vw":30.448802},{"c":30.23,"h":30.475,"l":30.19,"n":3619,"o":30.475,"t":"2026-09-24T16:00:00Z","v":330460,"vw":30.30091},{"c":30.36,"h":30.5,"l":30.2303,"n":3663,"o":30.24,"t":"2026-09-24T16:15:00Z","v":363224,"vw":30.367324},{"c":30.83,"h":30.835,"l":30.36,"n":3600,"o":30.365,"t":"2026-09-24T16:30:00Z","v":337708,"vw":30.617225},{"c":30.615,"h":30.825,"l":30.595,"n":2824,"o":30.825,"t":"2026-09-24T16:45:00Z","v":248620,"vw":30.703152},{"c":30.505,"h":30.61,"l":30.42,"n":2497,"o":30.61,"t":"2026-09-24T17:00:00Z","v":377932,"vw":30.494637},{"c":30.455,"h":30.52,"l":30.345,"n":2311,"o":30.495,"t":"2026-09-24T17:15:00Z","v":210182,"vw":30.430463},{"c":30.395,"h":30.495,"l":30.395,"n":2297,"o":30.455,"t":"2026-09-24T17:30:00Z","v":163318,"vw":30.453532},{"c":30.285,"h":30.39,"l":30.12,"n":4244,"o":30.39,"t":"2026-09-24T17:45:00Z","v":440795,"vw":30.207047},{"c":30.31,"h":30.32,"l":30.17,"n":2929,"o":30.285,"t":"2026-09-24T18:00:00Z","v":325158,"vw":30.252949},{"c":30.485,"h":30.505,"l":30.305,"n":3681,"o":30.305,"t":"2026-09-24T18:15:00Z","v":387879,"vw":30.363655},{"c":30.475,"h":30.52,"l":30.3901,"n":2640,"o":30.485,"t":"2026-09-24T18:30:00Z","v":194615,"vw":30.458315},{"c":30.375,"h":30.49,"l":30.26,"n":3686,"o":30.475,"t":"2026-09-24T18:45:00Z","v":354350,"vw":30.37064},{"c":30.28,"h":30.42,"l":30.225,"n":4003,"o":30.375,"t":"2026-09-24T19:00:00Z","v":400111,"vw":30.307371},{"c":30.345,"h":30.4,"l":30.225,"n":4823,"o":30.275,"t":"2026-09-24T19:15:00Z","v":577478,"vw":30.291749},{"c":30.42,"h":30.455,"l":30.29,"n":6254,"o":30.35,"t":"2026-09-24T19:30:00Z","v":871312,"vw":30.349335},{"c":30.41,"h":30.49,"l":30.295,"n":13549,"o":30.415,"t":"2026-09-24T19:45:00Z","v":1689780,"vw":30.397258},{"c":30.515,"h":30.515,"l":30.4,"n":80,"o":30.415,"t":"2026-09-24T20:00:00Z","v":1551629,"vw":30.400107},{"c":30.46,"h":30.48,"l":30.46,"n":13,"o":30.46,"t":"2026-09-24T20:15:00Z","v":1500,"vw":30.466},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-09-24T20:30:00Z","v":501,"vw":30.43},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-09-24T20:45:00Z","v":332,"vw":30.45},{"c":30.46,"h":30.46,"l":30.4,"n":5,"o":30.4,"t":"2026-09-24T21:30:00Z","v":239,"vw":30.43},{"c":30.5,"h":30.89,"l":30.5,"n":25,"o":30.79,"t":"2026-09-24T23:45:00Z","v":3168,"vw":30.79},{"c":30.38,"h":30.38,"l":30.37,"n":11,"o":30.37,"t":"2026-09-25T08:00:00Z","v":1128,"vw":30.379067},{"c":30.31,"h":30.31,"l":30.31,"n":22,"o":30.31,"t":"2026-09-25T10:30:00Z","v":524,"vw":30.31},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-25T10:45:00Z","v":370,"vw":30.39},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-25T11:15:00Z","v":100,"vw":30.4},{"c":30.28,"h":30.28,"l":30.25,"n":14,"o":30.27,"t":"2026-09-25T12:00:00Z","v":1333,"vw":30.265173},{"c":30.11,"h":30.32,"l":30.11,"n":46,"o":30.32,"t":"2026-09-25T12:15:00Z","v":5035,"vw":30.219469},{"c":30.2,"h":30.22,"l":30.2,"n":7,"o":30.2,"t":"2026-09-25T12:30:00Z","v":1245,"vw":30.202563},{"c":30.02,"h":30.05,"l":30.02,"n":7,"o":30.05,"t":"2026-09-25T13:00:00Z","v":332,"vw":30.032097},{"c":30.22,"h":30.22,"l":29.9,"n":309,"o":30.01,"t":"2026-09-25T13:15:00Z","v":15001,"vw":30.006394},{"c":30.11,"h":30.205,"l":29.9294,"n":2977,"o":30.01,"t":"2026-09-25T13:30:00Z","v":446051,"vw":30.059424},{"c":30.185,"h":30.335,"l":30.08,"n":3311,"o":30.09,"t":"2026-09-25T13:45:00Z","v":261916,"vw":30.226126},{"c":30,"h":30.18,"l":29.98,"n":3588,"o":30.17,"t":"2026-09-25T14:00:00Z","v":363153,"vw":30.03816},{"c":29.965,"h":30.05,"l":29.95,"n":3044,"o":30.01,"t":"2026-09-25T14:15:00Z","v":200668,"vw":30.005064},{"c":29.84,"h":29.965,"l":29.835,"n":4337,"o":29.965,"t":"2026-09-25T14:30:00Z","v":391494,"vw":29.881907},{"c":29.885,"h":29.95,"l":29.82,"n":3666,"o":29.845,"t":"2026-09-25T14:45:00Z","v":315781,"vw":29.891742},{"c":29.825,"h":29.94,"l":29.78,"n":2669,"o":29.89,"t":"2026-09-25T15:00:00Z","v":203672,"vw":29.865273},{"c":29.78,"h":29.855,"l":29.755,"n":2679,"o":29.825,"t":"2026-09-25T15:15:00Z","v":263701,"vw":29.816331},{"c":29.755,"h":29.85,"l":29.745,"n":2446,"o":29.78,"t":"2026-09-25T15:30:00Z","v":240922,"vw":29.795869},{"c":29.835,"h":29.84,"l":29.74,"n":2374,"o":29.755,"t":"2026-09-25T15:45:00Z","v":262381,"vw":29.786361},{"c":29.94,"h":29.95,"l":29.835,"n":2274,"o":29.835,"t":"2026-09-25T16:00:00Z","v":194373,"vw":29.896144},{"c":30.005,"h":30.02,"l":29.915,"n":2510,"o":29.95,"t":"2026-09-25T16:15:00Z","v":211823,"vw":29.969053},{"c":30.025,"h":30.075,"l":29.98,"n":2060,"o":30.005,"t":"2026-09-25T16:30:00Z","v":212116,"vw":30.03413},{"c":30.035,"h":30.035,"l":29.97,"n":2156,"o":30.0275,"t":"2026-09-25T16:45:00Z","v":172780,"vw":30.005283},{"c":29.9797,"h":30.055,"l":29.945,"n":1643,"o":30.035,"t":"2026-09-25T17:00:00Z","v":115174,"vw":30.004052},{"c":30.095,"h":30.095,"l":29.93,"n":1885,"o":29.9756,"t":"2026-09-25T17:15:00Z","v":152029,"vw":30.006186},{"c":30.1114,"h":30.15,"l":30.025,"n":2386,"o":30.09,"t":"2026-09-25T17:30:00Z","v":224238,"vw":30.088995},{"c":30.06,"h":30.125,"l":29.95,"n":2808,"o":30.115,"t":"2026-09-25T17:45:00Z","v":279961,"vw":30.046677},{"c":29.975,"h":30.07,"l":29.945,"n":1911,"o":30.06,"t":"2026-09-25T18:00:00Z","v":139913,"vw":30.000057},{"c":29.985,"h":30,"l":29.935,"n":2135,"o":29.975,"t":"2026-09-25T18:15:00Z","v":162455,"vw":29.974339},{"c":30.025,"h":30.09,"l":29.99,"n":2375,"o":29.99,"t":"2026-09-25T18:30:00Z","v":201824,"vw":30.041928},{"c":30.07,"h":30.085,"l":29.965,"n":2841,"o":30.025,"t":"2026-09-25T18:45:00Z","v":258263,"vw":30.022348},{"c":30.09,"h":30.095,"l":30.02,"n":2266,"o":30.075,"t":"2026-09-25T19:00:00Z","v":200798,"vw":30.071631},{"c":30.035,"h":30.13,"l":30.03,"n":3494,"o":30.085,"t":"2026-09-25T19:15:00Z","v":356617,"vw":30.070032},{"c":30.115,"h":30.135,"l":30.02,"n":3816,"o":30.035,"t":"2026-09-25T19:30:00Z","v":366541,"vw":30.094177},{"c":30.035,"h":30.205,"l":30,"n":10716,"o":30.112,"t":"2026-09-25T19:45:00Z","v":1687227,"vw":30.077537},{"c":30.03,"h":30.03,"l":30.03,"n":98,"o":30.03,"t":"2026-09-25T20:00:00Z","v":1222884,"vw":30.03},{"c":30.11,"h":30.12,"l":30.11,"n":3,"o":30.12,"t":"2026-09-25T20:15:00Z","v":600,"vw":30.115667},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-09-25T20:30:00Z","v":468,"vw":30.03},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-09-25T21:00:00Z","v":120,"vw":30.11},{"c":30.1381,"h":30.1381,"l":30.1381,"n":1,"o":30.1381,"t":"2026-09-25T21:45:00Z","v":100,"vw":30.1381},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-09-25T23:15:00Z","v":100,"vw":30.03},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-09-28T08:00:00Z","v":515,"vw":30.2},{"c":30.2799,"h":30.2799,"l":30.03,"n":6,"o":30.15,"t":"2026-09-28T11:00:00Z","v":638,"vw":30.165939},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-09-28T11:15:00Z","v":704,"vw":30.24},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-09-28T12:15:00Z","v":308,"vw":30.21},{"c":30.12,"h":30.12,"l":30.12,"n":5,"o":30.12,"t":"2026-09-28T12:30:00Z","v":261,"vw":30.12},{"c":30.02,"h":30.02,"l":30.02,"n":17,"o":30.02,"t":"2026-09-28T13:15:00Z","v":486,"vw":30.02},{"c":29.875,"h":29.985,"l":29.76,"n":3560,"o":29.97,"t":"2026-09-28T13:30:00Z","v":534355,"vw":29.882963},{"c":29.965,"h":30.145,"l":29.825,"n":3559,"o":29.885,"t":"2026-09-28T13:45:00Z","v":310010,"vw":30.033193},{"c":29.975,"h":30.11,"l":29.84,"n":3290,"o":29.96,"t":"2026-09-28T14:00:00Z","v":286262,"vw":29.973574},{"c":30.165,"h":30.175,"l":29.965,"n":2610,"o":29.975,"t":"2026-09-28T14:15:00Z","v":235687,"vw":30.064412},{"c":30.13,"h":30.19,"l":30.05,"n":2490,"o":30.165,"t":"2026-09-28T14:30:00Z","v":175689,"vw":30.13547},{"c":30.025,"h":30.26,"l":30.02,"n":4199,"o":30.13,"t":"2026-09-28T14:45:00Z","v":388736,"vw":30.148185},{"c":29.985,"h":30.05,"l":29.935,"n":4844,"o":30.025,"t":"2026-09-28T15:00:00Z","v":754685,"vw":29.99241},{"c":29.95,"h":30.04,"l":29.915,"n":2804,"o":29.985,"t":"2026-09-28T15:15:00Z","v":231952,"vw":29.974096},{"c":29.97,"h":30.035,"l":29.955,"n":2146,"o":29.96,"t":"2026-09-28T15:30:00Z","v":161409,"vw":29.980392},{"c":29.86,"h":29.985,"l":29.85,"n":2299,"o":29.965,"t":"2026-09-28T15:45:00Z","v":145591,"vw":29.915126},{"c":29.91,"h":29.97,"l":29.86,"n":2047,"o":29.865,"t":"2026-09-28T16:00:00Z","v":121934,"vw":29.925698},{"c":30.155,"h":30.25,"l":29.91,"n":3893,"o":29.91,"t":"2026-09-28T16:15:00Z","v":379194,"vw":30.105641},{"c":30.1,"h":30.16,"l":30.065,"n":3024,"o":30.155,"t":"2026-09-28T16:30:00Z","v":301372,"vw":30.111062},{"c":30.129,"h":30.13,"l":30.05,"n":2695,"o":30.105,"t":"2026-09-28T16:45:00Z","v":238937,"vw":30.09561},{"c":30.18,"h":30.28,"l":30.09,"n":3636,"o":30.12,"t":"2026-09-28T17:00:00Z","v":268502,"vw":30.179492},{"c":30.245,"h":30.425,"l":30.075,"n":6760,"o":30.175,"t":"2026-09-28T17:15:00Z","v":708832,"vw":30.297873},{"c":30.469,"h":30.59,"l":30.23,"n":3975,"o":30.245,"t":"2026-09-28T17:30:00Z","v":474400,"vw":30.367539},{"c":30.455,"h":30.545,"l":30.455,"n":2799,"o":30.465,"t":"2026-09-28T17:45:00Z","v":208636,"vw":30.507488},{"c":30.565,"h":30.61,"l":30.43,"n":3000,"o":30.455,"t":"2026-09-28T18:00:00Z","v":228082,"vw":30.52346},{"c":30.45,"h":30.57,"l":30.42,"n":2741,"o":30.56,"t":"2026-09-28T18:15:00Z","v":187135,"vw":30.487126},{"c":30.405,"h":30.46,"l":30.335,"n":3475,"o":30.45,"t":"2026-09-28T18:30:00Z","v":374513,"vw":30.398037},{"c":30.385,"h":30.435,"l":30.295,"n":4125,"o":30.405,"t":"2026-09-28T18:45:00Z","v":412126,"vw":30.357423},{"c":30.41,"h":30.445,"l":30.355,"n":2698,"o":30.385,"t":"2026-09-28T19:00:00Z","v":178935,"vw":30.399564},{"c":30.415,"h":30.445,"l":30.395,"n":3171,"o":30.4,"t":"2026-09-28T19:15:00Z","v":235730,"vw":30.419472},{"c":30.615,"h":30.63,"l":30.41,"n":5237,"o":30.415,"t":"2026-09-28T19:30:00Z","v":521756,"vw":30.55466},{"c":30.6,"h":30.71,"l":30.571,"n":12477,"o":30.61,"t":"2026-09-28T19:45:00Z","v":1378040,"vw":30.638834},{"c":30.67,"h":30.67,"l":30.59,"n":66,"o":30.59,"t":"2026-09-28T20:00:00Z","v":1352265,"vw":30.590006},{"c":30.59,"h":30.7,"l":30.59,"n":23,"o":30.7,"t":"2026-09-28T20:30:00Z","v":1496,"vw":30.607742},{"c":30.77,"h":30.77,"l":30.77,"n":18,"o":30.77,"t":"2026-09-29T09:00:00Z","v":300,"vw":30.77},{"c":30.5,"h":30.57,"l":30.5,"n":6,"o":30.57,"t":"2026-09-29T11:00:00Z","v":344,"vw":30.528084},{"c":30.38,"h":30.59,"l":30.095,"n":3104,"o":30.4,"t":"2026-09-29T13:30:00Z","v":363669,"vw":30.332633},{"c":30.385,"h":30.601,"l":30.33,"n":3423,"o":30.375,"t":"2026-09-29T13:45:00Z","v":262842,"vw":30.481466},{"c":30.82,"h":30.835,"l":30.375,"n":5504,"o":30.38,"t":"2026-09-29T14:00:00Z","v":673895,"vw":30.586388},{"c":30.935,"h":30.9757,"l":30.755,"n":3859,"o":30.81,"t":"2026-09-29T14:15:00Z","v":393366,"vw":30.826099},{"c":30.9,"h":30.945,"l":30.755,"n":3347,"o":30.94,"t":"2026-09-29T14:30:00Z","v":274803,"vw":30.851094},{"c":30.675,"h":30.935,"l":30.675,"n":3739,"o":30.895,"t":"2026-09-29T14:45:00Z","v":420969,"vw":30.800164},{"c":30.605,"h":30.69,"l":30.58,"n":3694,"o":30.67,"t":"2026-09-29T15:00:00Z","v":555023,"vw":30.630784},{"c":30.6148,"h":30.7,"l":30.58,"n":4304,"o":30.605,"t":"2026-09-29T15:15:00Z","v":298416,"vw":30.638809},{"c":30.635,"h":30.71,"l":30.61,"n":3238,"o":30.625,"t":"2026-09-29T15:30:00Z","v":306135,"vw":30.674161},{"c":30.57,"h":30.63,"l":30.515,"n":3290,"o":30.63,"t":"2026-09-29T15:45:00Z","v":259743,"vw":30.56241},{"c":30.385,"h":30.57,"l":30.385,"n":2712,"o":30.565,"t":"2026-09-29T16:00:00Z","v":225240,"vw":30.44075},{"c":30.36,"h":30.495,"l":30.32,"n":4677,"o":30.385,"t":"2026-09-29T16:15:00Z","v":490263,"vw":30.382614},{"c":30.31,"h":30.405,"l":30.31,"n":2718,"o":30.36,"t":"2026-09-29T16:30:00Z","v":205681,"vw":30.354235},{"c":30.305,"h":30.325,"l":30.275,"n":2589,"o":30.315,"t":"2026-09-29T16:45:00Z","v":202912,"vw":30.297215},{"c":30.33,"h":30.33,"l":30.24,"n":2901,"o":30.305,"t":"2026-09-29T17:00:00Z","v":208513,"vw":30.275196},{"c":30.295,"h":30.325,"l":30.245,"n":2401,"o":30.325,"t":"2026-09-29T17:15:00Z","v":174994,"vw":30.27899},{"c":30.24,"h":30.325,"l":30.225,"n":3179,"o":30.295,"t":"2026-09-29T17:30:00Z","v":269464,"vw":30.261232},{"c":30.18,"h":30.295,"l":30.175,"n":2641,"o":30.235,"t":"2026-09-29T17:45:00Z","v":292408,"vw":30.228575},{"c":30.1,"h":30.265,"l":30.075,"n":3535,"o":30.19,"t":"2026-09-29T18:00:00Z","v":280016,"vw":30.160845},{"c":30.115,"h":30.165,"l":30.07,"n":3292,"o":30.1,"t":"2026-09-29T18:15:00Z","v":256490,"vw":30.118176},{"c":30.175,"h":30.265,"l":30.075,"n":3781,"o":30.11,"t":"2026-09-29T18:30:00Z","v":270019,"vw":30.167479},{"c":30.185,"h":30.215,"l":30.16,"n":2248,"o":30.175,"t":"2026-09-29T18:45:00Z","v":149384,"vw":30.182762},{"c":30.165,"h":30.23,"l":30.14,"n":3124,"o":30.19,"t":"2026-09-29T19:00:00Z","v":369731,"vw":30.175388},{"c":30.18,"h":30.205,"l":30.12,"n":3241,"o":30.165,"t":"2026-09-29T19:15:00Z","v":276911,"vw":30.16648},{"c":30.35,"h":30.35,"l":30.1401,"n":3855,"o":30.18,"t":"2026-09-29T19:30:00Z","v":336642,"vw":30.23808},{"c":30.495,"h":30.505,"l":30.335,"n":15366,"o":30.345,"t":"2026-09-29T19:45:00Z","v":1824684,"vw":30.468316},{"c":30.5,"h":30.5,"l":30.49,"n":86,"o":30.49,"t":"2026-09-29T20:00:00Z","v":2330938,"vw":30.49997},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-09-29T20:30:00Z","v":583,"vw":30.5},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-29T20:45:00Z","v":402,"vw":30.53},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-09-29T23:30:00Z","v":100,"vw":30.51},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-09-30T08:30:00Z","v":100,"vw":30.75},{"c":29.9,"h":30.675,"l":29.72,"n":2567,"o":30.6,"t":"2026-09-30T13:30:00Z","v":385490,"vw":30.188447},{"c":29.95,"h":30.1,"l":29.86,"n":2179,"o":29.895,"t":"2026-09-30T13:45:00Z","v":200160,"vw":29.953785},{"c":29.945,"h":30.08,"l":29.92,"n":2652,"o":29.955,"t":"2026-09-30T14:00:00Z","v":174893,"vw":29.978727},{"c":29.915,"h":30.11,"l":29.895,"n":2375,"o":29.95,"t":"2026-09-30T14:15:00Z","v":156788,"vw":30.014123},{"c":29.95,"h":30.0099,"l":29.9,"n":1781,"o":29.91,"t":"2026-09-30T14:30:00Z","v":110070,"vw":29.955491},{"c":29.925,"h":30.04,"l":29.925,"n":1508,"o":29.95,"t":"2026-09-30T14:45:00Z","v":88021,"vw":29.990537},{"c":29.91,"h":29.95,"l":29.9,"n":1515,"o":29.925,"t":"2026-09-30T15:00:00Z","v":92177,"vw":29.9267},{"c":29.815,"h":29.97,"l":29.79,"n":1732,"o":29.91,"t":"2026-09-30T15:15:00Z","v":129486,"vw":29.86543},{"c":29.75,"h":29.85,"l":29.745,"n":2306,"o":29.815,"t":"2026-09-30T15:30:00Z","v":241056,"vw":29.807584},{"c":29.75,"h":29.84,"l":29.695,"n":2420,"o":29.75,"t":"2026-09-30T15:45:00Z","v":244299,"vw":29.770165},{"c":29.7738,"h":29.785,"l":29.715,"n":2066,"o":29.75,"t":"2026-09-30T16:00:00Z","v":212452,"vw":29.762369},{"c":29.795,"h":29.81,"l":29.74,"n":2156,"o":29.775,"t":"2026-09-30T16:15:00Z","v":323148,"vw":29.786609},{"c":29.87,"h":29.885,"l":29.79,"n":2316,"o":29.795,"t":"2026-09-30T16:30:00Z","v":325357,"vw":29.841912},{"c":29.915,"h":29.97,"l":29.855,"n":2823,"o":29.88,"t":"2026-09-30T16:45:00Z","v":328488,"vw":29.926034},{"c":29.885,"h":30.005,"l":29.865,"n":4696,"o":29.9108,"t":"2026-09-30T17:00:00Z","v":513333,"vw":29.944809},{"c":29.855,"h":29.885,"l":29.84,"n":1559,"o":29.8807,"t":"2026-09-30T17:15:00Z","v":120155,"vw":29.858199},{"c":30.215,"h":30.245,"l":29.86,"n":3628,"o":29.86,"t":"2026-09-30T17:30:00Z","v":671599,"vw":30.022529},{"c":30.275,"h":30.32,"l":30.205,"n":3099,"o":30.21,"t":"2026-09-30T17:45:00Z","v":360588,"vw":30.256926},{"c":30.295,"h":30.34,"l":30.265,"n":2648,"o":30.275,"t":"2026-09-30T18:00:00Z","v":306194,"vw":30.295458},{"c":30.205,"h":30.305,"l":30.19,"n":2326,"o":30.295,"t":"2026-09-30T18:15:00Z","v":234693,"vw":30.253023},{"c":30.31,"h":30.335,"l":30.185,"n":2680,"o":30.205,"t":"2026-09-30T18:30:00Z","v":291486,"vw":30.264119},{"c":30.435,"h":30.455,"l":30.305,"n":3110,"o":30.305,"t":"2026-09-30T18:45:00Z","v":310508,"vw":30.359569},{"c":30.415,"h":30.47,"l":30.395,"n":3033,"o":30.435,"t":"2026-09-30T19:00:00Z","v":313928,"vw":30.4304},{"c":30.43,"h":30.535,"l":30.405,"n":3305,"o":30.419,"t":"2026-09-30T19:15:00Z","v":324354,"vw":30.461019},{"c":30.315,"h":30.455,"l":30.295,"n":4049,"o":30.425,"t":"2026-09-30T19:30:00Z","v":418501,"vw":30.373824},{"c":30.12,"h":30.32,"l":30.12,"n":12565,"o":30.315,"t":"2026-09-30T19:45:00Z","v":1630440,"vw":30.199349},{"c":30.12,"h":30.12,"l":30.12,"n":101,"o":30.12,"t":"2026-09-30T20:00:00Z","v":2386599,"vw":30.12},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-09-30T20:45:00Z","v":108,"vw":30.19},{"c":29.99,"h":30.25,"l":29.99,"n":6,"o":30.25,"t":"2026-10-01T08:00:00Z","v":404,"vw":30.166485},{"c":30.15,"h":30.15,"l":30.15,"n":6,"o":30.15,"t":"2026-10-01T12:45:00Z","v":270,"vw":30.15},{"c":29.98,"h":30.4,"l":29.97,"n":2269,"o":30.3,"t":"2026-10-01T13:30:00Z","v":233096,"vw":30.223085},{"c":30.12,"h":30.305,"l":29.995,"n":4229,"o":29.995,"t":"2026-10-01T13:45:00Z","v":594670,"vw":30.211564},{"c":30.18,"h":30.25,"l":30.045,"n":2647,"o":30.11,"t":"2026-10-01T14:00:00Z","v":204549,"vw":30.154752},{"c":30.02,"h":30.27,"l":30.005,"n":1996,"o":30.19,"t":"2026-10-01T14:15:00Z","v":172025,"vw":30.178988},{"c":30.09,"h":30.13,"l":30.005,"n":1756,"o":30.03,"t":"2026-10-01T14:30:00Z","v":115116,"vw":30.074019},{"c":30.035,"h":30.09,"l":29.915,"n":1894,"o":30.09,"t":"2026-10-01T14:45:00Z","v":112737,"vw":29.994687},{"c":30.05,"h":30.11,"l":29.965,"n":2003,"o":30.03,"t":"2026-10-01T15:00:00Z","v":137726,"vw":30.036721},{"c":29.99,"h":30.1,"l":29.99,"n":2485,"o":30.045,"t":"2026-10-01T15:15:00Z","v":213505,"vw":30.060387},{"c":30,"h":30.1093,"l":29.9781,"n":1429,"o":29.985,"t":"2026-10-01T15:30:00Z","v":74744,"vw":30.029256},{"c":30.08,"h":30.085,"l":29.995,"n":1741,"o":30.005,"t":"2026-10-01T15:45:00Z","v":95438,"vw":30.04235},{"c":30.19,"h":30.205,"l":30.09,"n":1575,"o":30.09,"t":"2026-10-01T16:00:00Z","v":84879,"vw":30.144823},{"c":30.14,"h":30.23,"l":30.135,"n":1475,"o":30.185,"t":"2026-10-01T16:15:00Z","v":72101,"vw":30.184817},{"c":30.25,"h":30.27,"l":30.135,"n":1802,"o":30.14,"t":"2026-10-01T16:30:00Z","v":88634,"vw":30.208708},{"c":30.23,"h":30.265,"l":30.18,"n":1842,"o":30.255,"t":"2026-10-01T16:45:00Z","v":103004,"vw":30.230787},{"c":30.2,"h":30.295,"l":30.18,"n":1760,"o":30.23,"t":"2026-10-01T17:00:00Z","v":104485,"vw":30.234433},{"c":30.29,"h":30.32,"l":30.18,"n":2389,"o":30.205,"t":"2026-10-01T17:15:00Z","v":187695,"vw":30.268359},{"c":30.465,"h":30.48,"l":30.29,"n":3670,"o":30.29,"t":"2026-10-01T17:30:00Z","v":366711,"vw":30.407475},{"c":30.475,"h":30.51,"l":30.37,"n":3122,"o":30.465,"t":"2026-10-01T17:45:00Z","v":361893,"vw":30.456547},{"c":30.445,"h":30.485,"l":30.4003,"n":1890,"o":30.475,"t":"2026-10-01T18:00:00Z","v":91328,"vw":30.445825},{"c":30.385,"h":30.455,"l":30.325,"n":2895,"o":30.45,"t":"2026-10-01T18:15:00Z","v":184124,"vw":30.382612},{"c":30.425,"h":30.47,"l":30.355,"n":2014,"o":30.39,"t":"2026-10-01T18:30:00Z","v":129749,"vw":30.405012},{"c":30.33,"h":30.435,"l":30.29,"n":2496,"o":30.425,"t":"2026-10-01T18:45:00Z","v":198646,"vw":30.380052},{"c":30.415,"h":30.415,"l":30.27,"n":2921,"o":30.32,"t":"2026-10-01T19:00:00Z","v":286255,"vw":30.32759},{"c":30.455,"h":30.505,"l":30.4,"n":3013,"o":30.415,"t":"2026-10-01T19:15:00Z","v":223173,"vw":30.458534},{"c":30.565,"h":30.59,"l":30.455,"n":3899,"o":30.455,"t":"2026-10-01T19:30:00Z","v":315515,"vw":30.556601},{"c":30.6,"h":30.62,"l":30.45,"n":13729,"o":30.565,"t":"2026-10-01T19:45:00Z","v":1666153,"vw":30.544928},{"c":30.52,"h":30.57,"l":30.52,"n":86,"o":30.57,"t":"2026-10-01T20:00:00Z","v":1527074,"vw":30.569997},{"c":30.57,"h":30.57,"l":30.57,"n":2,"o":30.57,"t":"2026-10-01T20:30:00Z","v":2896,"vw":30.57},{"c":30.64,"h":30.64,"l":30.64,"n":4,"o":30.64,"t":"2026-10-01T22:00:00Z","v":201,"vw":30.64},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-01T22:15:00Z","v":300,"vw":30.85},{"c":31.13,"h":31.13,"l":31.13,"n":4,"o":31.13,"t":"2026-10-02T12:15:00Z","v":160,"vw":31.13},{"c":30.305,"h":30.78,"l":30.22,"n":1698,"o":30.78,"t":"2026-10-02T13:30:00Z","v":174860,"vw":30.453372},{"c":30.52,"h":30.6,"l":30.31,"n":2761,"o":30.31,"t":"2026-10-02T13:45:00Z","v":170698,"vw":30.464079},{"c":30.615,"h":30.665,"l":30.495,"n":2370,"o":30.51,"t":"2026-10-02T14:00:00Z","v":131300,"vw":30.577398},{"c":30.52,"h":30.645,"l":30.51,"n":1995,"o":30.62,"t":"2026-10-02T14:15:00Z","v":98965,"vw":30.57234},{"c":30.62,"h":30.64,"l":30.495,"n":1800,"o":30.51,"t":"2026-10-02T14:30:00Z","v":93333,"vw":30.562798},{"c":30.49,"h":30.63,"l":30.46,"n":2026,"o":30.62,"t":"2026-10-02T14:45:00Z","v":93429,"vw":30.554096},{"c":30.36,"h":30.505,"l":30.35,"n":2079,"o":30.495,"t":"2026-10-02T15:00:00Z","v":123828,"vw":30.408476},{"c":30.41,"h":30.43,"l":30.345,"n":2047,"o":30.36,"t":"2026-10-02T15:15:00Z","v":123653,"vw":30.389497},{"c":30.3,"h":30.475,"l":30.285,"n":2978,"o":30.41,"t":"2026-10-02T15:30:00Z","v":188545,"vw":30.379223},{"c":30.305,"h":30.32,"l":30.265,"n":1694,"o":30.31,"t":"2026-10-02T15:45:00Z","v":78295,"vw":30.292573},{"c":30.31,"h":30.34,"l":30.2805,"n":1866,"o":30.305,"t":"2026-10-02T16:00:00Z","v":106790,"vw":30.312947},{"c":30.355,"h":30.375,"l":30.285,"n":1713,"o":30.315,"t":"2026-10-02T16:15:00Z","v":131393,"vw":30.325557},{"c":30.375,"h":30.385,"l":30.31,"n":1592,"o":30.35,"t":"2026-10-02T16:30:00Z","v":115458,"vw":30.342459},{"c":30.38,"h":30.406,"l":30.36,"n":1628,"o":30.375,"t":"2026-10-02T16:45:00Z","v":77154,"vw":30.382392},{"c":30.28,"h":30.405,"l":30.275,"n":1829,"o":30.375,"t":"2026-10-02T17:00:00Z","v":169224,"vw":30.362244},{"c":30.225,"h":30.31,"l":30.21,"n":1819,"o":30.28,"t":"2026-10-02T17:15:00Z","v":117482,"vw":30.261734},{"c":30.2199,"h":30.26,"l":30.205,"n":1974,"o":30.225,"t":"2026-10-02T17:30:00Z","v":126742,"vw":30.234865},{"c":30.19,"h":30.24,"l":30.184,"n":1793,"o":30.215,"t":"2026-10-02T17:45:00Z","v":91051,"vw":30.214631},{"c":30.165,"h":30.215,"l":30.135,"n":1717,"o":30.195,"t":"2026-10-02T18:00:00Z","v":83083,"vw":30.176156},{"c":30.225,"h":30.225,"l":30.11,"n":1977,"o":30.16,"t":"2026-10-02T18:15:00Z","v":114041,"vw":30.160542},{"c":30.195,"h":30.25,"l":30.185,"n":1836,"o":30.225,"t":"2026-10-02T18:30:00Z","v":109789,"vw":30.216923},{"c":30.235,"h":30.24,"l":30.19,"n":2014,"o":30.19,"t":"2026-10-02T18:45:00Z","v":114290,"vw":30.214659},{"c":30.185,"h":30.235,"l":30.125,"n":3054,"o":30.235,"t":"2026-10-02T19:00:00Z","v":210632,"vw":30.163846},{"c":30.1838,"h":30.235,"l":30.165,"n":2883,"o":30.185,"t":"2026-10-02T19:15:00Z","v":227521,"vw":30.199371},{"c":30.125,"h":30.195,"l":30.12,"n":3389,"o":30.18,"t":"2026-10-02T19:30:00Z","v":286425,"vw":30.158886},{"c":30.16,"h":30.175,"l":30.055,"n":8088,"o":30.125,"t":"2026-10-02T19:45:00Z","v":973306,"vw":30.122747},{"c":30.16,"h":30.16,"l":30.16,"n":62,"o":30.16,"t":"2026-10-02T20:00:00Z","v":1175117,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-02T20:30:00Z","v":1714,"vw":30.16},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-02T20:45:00Z","v":1000,"vw":30.2},{"c":29.9611,"h":29.9611,"l":29.9611,"n":1,"o":29.9611,"t":"2026-10-02T21:45:00Z","v":2400,"vw":29.9611},{"c":30.2,"h":30.2,"l":30.2,"n":8,"o":30.2,"t":"2026-10-05T10:00:00Z","v":212,"vw":30.2},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-05T13:00:00Z","v":365,"vw":30.35},{"c":29.91,"h":30.02,"l":29.91,"n":19,"o":30.02,"t":"2026-10-05T13:15:00Z","v":1232,"vw":29.949826},{"c":29.57,"h":30.13,"l":29.55,"n":1962,"o":29.8,"t":"2026-10-05T13:30:00Z","v":220190,"vw":29.754476},{"c":29.72,"h":29.74,"l":29.58,"n":2043,"o":29.58,"t":"2026-10-05T13:45:00Z","v":189505,"vw":29.677576},{"c":29.68,"h":29.755,"l":29.635,"n":1937,"o":29.71,"t":"2026-10-05T14:00:00Z","v":146803,"vw":29.690602},{"c":29.765,"h":29.85,"l":29.655,"n":2065,"o":29.66,"t":"2026-10-05T14:15:00Z","v":155074,"vw":29.770847},{"c":29.67,"h":29.78,"l":29.6,"n":2478,"o":29.765,"t":"2026-10-05T14:30:00Z","v":159321,"vw":29.666888},{"c":29.435,"h":29.67,"l":29.43,"n":2399,"o":29.66,"t":"2026-10-05T14:45:00Z","v":168167,"vw":29.555293},{"c":29.35,"h":29.465,"l":29.35,"n":2494,"o":29.44,"t":"2026-10-05T15:00:00Z","v":190024,"vw":29.407079},{"c":29.355,"h":29.385,"l":29.285,"n":2473,"o":29.355,"t":"2026-10-05T15:15:00Z","v":212485,"vw":29.33724},{"c":29.41,"h":29.43,"l":29.35,"n":1715,"o":29.355,"t":"2026-10-05T15:30:00Z","v":125178,"vw":29.401738},{"c":29.36,"h":29.41,"l":29.33,"n":1710,"o":29.41,"t":"2026-10-05T15:45:00Z","v":121713,"vw":29.367332},{"c":29.36,"h":29.38,"l":29.295,"n":1794,"o":29.36,"t":"2026-10-05T16:00:00Z","v":142530,"vw":29.339491},{"c":29.55,"h":29.555,"l":29.34,"n":1703,"o":29.355,"t":"2026-10-05T16:15:00Z","v":134014,"vw":29.442082},{"c":29.56,"h":29.58,"l":29.53,"n":1721,"o":29.545,"t":"2026-10-05T16:30:00Z","v":129397,"vw":29.559468},{"c":29.675,"h":29.69,"l":29.535,"n":1810,"o":29.56,"t":"2026-10-05T16:45:00Z","v":133622,"vw":29.634951},{"c":29.56,"h":29.675,"l":29.54,"n":1518,"o":29.675,"t":"2026-10-05T17:00:00Z","v":96958,"vw":29.627874},{"c":29.595,"h":29.595,"l":29.545,"n":1725,"o":29.555,"t":"2026-10-05T17:15:00Z","v":127801,"vw":29.571051},{"c":29.69,"h":29.695,"l":29.58,"n":1583,"o":29.595,"t":"2026-10-05T17:30:00Z","v":147234,"vw":29.626158},{"c":29.75,"h":29.83,"l":29.675,"n":2004,"o":29.7,"t":"2026-10-05T17:45:00Z","v":190952,"vw":29.768003},{"c":29.695,"h":29.75,"l":29.685,"n":1801,"o":29.745,"t":"2026-10-05T18:00:00Z","v":142901,"vw":29.724341},{"c":29.675,"h":29.705,"l":29.645,"n":1503,"o":29.695,"t":"2026-10-05T18:15:00Z","v":94269,"vw":29.677594},{"c":29.655,"h":29.69,"l":29.64,"n":1500,"o":29.68,"t":"2026-10-05T18:30:00Z","v":87385,"vw":29.665671},{"c":29.75,"h":29.755,"l":29.625,"n":2053,"o":29.655,"t":"2026-10-05T18:45:00Z","v":141384,"vw":29.678448},{"c":29.755,"h":29.765,"l":29.675,"n":2186,"o":29.745,"t":"2026-10-05T19:00:00Z","v":172686,"vw":29.725174},{"c":29.735,"h":29.76,"l":29.685,"n":2418,"o":29.755,"t":"2026-10-05T19:15:00Z","v":204903,"vw":29.725722},{"c":29.685,"h":29.76,"l":29.665,"n":3202,"o":29.735,"t":"2026-10-05T19:30:00Z","v":261131,"vw":29.713083},{"c":29.69,"h":29.75,"l":29.59,"n":8919,"o":29.68,"t":"2026-10-05T19:45:00Z","v":903047,"vw":29.669823},{"c":29.69,"h":29.69,"l":29.68,"n":127,"o":29.68,"t":"2026-10-05T20:00:00Z","v":1677383,"vw":29.689994},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-05T20:30:00Z","v":1838,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-05T21:30:00Z","v":500,"vw":29.69},{"c":29.8,"h":29.8,"l":29.76,"n":2,"o":29.76,"t":"2026-10-05T23:00:00Z","v":299,"vw":29.773378},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-06T10:00:00Z","v":112,"vw":29.78},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-06T12:30:00Z","v":100,"vw":29.57},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-06T12:45:00Z","v":839,"vw":29.69},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-06T13:00:00Z","v":300,"vw":29.67},{"c":29.74,"h":29.74,"l":29.74,"n":8,"o":29.74,"t":"2026-10-06T13:15:00Z","v":588,"vw":29.74},{"c":29.79,"h":30.11,"l":29.61,"n":2579,"o":29.695,"t":"2026-10-06T13:30:00Z","v":382536,"vw":29.806937},{"c":29.94,"h":29.985,"l":29.795,"n":1170,"o":29.81,"t":"2026-10-06T13:45:00Z","v":78212,"vw":29.912015},{"c":30.0093,"h":30.1774,"l":29.955,"n":1597,"o":29.955,"t":"2026-10-06T14:00:00Z","v":112332,"vw":30.079481},{"c":29.95,"h":30.055,"l":29.945,"n":1954,"o":30.005,"t":"2026-10-06T14:15:00Z","v":163520,"vw":29.982335},{"c":29.98,"h":30.04,"l":29.93,"n":1967,"o":29.955,"t":"2026-10-06T14:30:00Z","v":157585,"vw":29.978858},{"c":30.115,"h":30.15,"l":29.925,"n":2310,"o":29.975,"t":"2026-10-06T14:45:00Z","v":314825,"vw":29.987964},{"c":30.245,"h":30.245,"l":30,"n":2882,"o":30.115,"t":"2026-10-06T15:00:00Z","v":1049472,"vw":30.115497},{"c":30.24,"h":30.275,"l":30.205,"n":1528,"o":30.245,"t":"2026-10-06T15:15:00Z","v":133286,"vw":30.246251},{"c":30.215,"h":30.275,"l":30.19,"n":1416,"o":30.235,"t":"2026-10-06T15:30:00Z","v":78530,"vw":30.240485},{"c":30.255,"h":30.255,"l":30.18,"n":1500,"o":30.215,"t":"2026-10-06T15:45:00Z","v":138664,"vw":30.215394},{"c":30.24,"h":30.29,"l":30.205,"n":1483,"o":30.255,"t":"2026-10-06T16:00:00Z","v":114127,"vw":30.241889},{"c":30.255,"h":30.275,"l":30.22,"n":1202,"o":30.24,"t":"2026-10-06T16:15:00Z","v":61820,"vw":30.243636},{"c":30.265,"h":30.285,"l":30.245,"n":1445,"o":30.255,"t":"2026-10-06T16:30:00Z","v":79732,"vw":30.261361},{"c":30.15,"h":30.265,"l":30.15,"n":1302,"o":30.265,"t":"2026-10-06T16:45:00Z","v":86272,"vw":30.20377},{"c":30.1,"h":30.16,"l":30.1,"n":1181,"o":30.15,"t":"2026-10-06T17:00:00Z","v":59653,"vw":30.128445},{"c":30.125,"h":30.155,"l":30.065,"n":2292,"o":30.1,"t":"2026-10-06T17:15:00Z","v":391555,"vw":30.088993},{"c":30.25,"h":30.265,"l":30.11,"n":2726,"o":30.12,"t":"2026-10-06T17:30:00Z","v":660298,"vw":30.151235},{"c":30.215,"h":30.255,"l":30.205,"n":1453,"o":30.25,"t":"2026-10-06T17:45:00Z","v":98977,"vw":30.233123},{"c":30.25,"h":30.25,"l":30.2,"n":1404,"o":30.22,"t":"2026-10-06T18:00:00Z","v":79734,"vw":30.226592},{"c":30.125,"h":30.25,"l":30.115,"n":1891,"o":30.24,"t":"2026-10-06T18:15:00Z","v":130514,"vw":30.205645},{"c":30.135,"h":30.175,"l":30.125,"n":1743,"o":30.125,"t":"2026-10-06T18:30:00Z","v":143821,"vw":30.146212},{"c":30.235,"h":30.24,"l":30.13,"n":1867,"o":30.1391,"t":"2026-10-06T18:45:00Z","v":136552,"vw":30.173151},{"c":30.245,"h":30.28,"l":30.2,"n":2199,"o":30.235,"t":"2026-10-06T19:00:00Z","v":143713,"vw":30.22568},{"c":30.185,"h":30.29,"l":30.165,"n":2826,"o":30.245,"t":"2026-10-06T19:15:00Z","v":213727,"vw":30.234012},{"c":30.24,"h":30.28,"l":30.185,"n":3450,"o":30.185,"t":"2026-10-06T19:30:00Z","v":278432,"vw":30.240608},{"c":30.345,"h":30.36,"l":30.23,"n":8783,"o":30.235,"t":"2026-10-06T19:45:00Z","v":849784,"vw":30.308984},{"c":30.35,"h":30.35,"l":30.34,"n":82,"o":30.34,"t":"2026-10-06T20:00:00Z","v":1020155,"vw":30.349977},{"c":30.3,"h":30.35,"l":30.3,"n":8,"o":30.35,"t":"2026-10-06T20:15:00Z","v":251885,"vw":30.349973},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-06T20:30:00Z","v":10820,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-06T21:45:00Z","v":250,"vw":30.35},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-07T08:30:00Z","v":100,"vw":30.37},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-07T09:00:00Z","v":100,"vw":30.37},{"c":30.49,"h":30.49,"l":30.49,"n":4,"o":30.49,"t":"2026-10-07T11:00:00Z","v":500,"vw":30.49},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-07T12:45:00Z","v":100,"vw":30.37},{"c":30.46,"h":30.6,"l":30.43,"n":1763,"o":30.58,"t":"2026-10-07T13:30:00Z","v":224757,"vw":30.525753},{"c":30.55,"h":30.765,"l":30.45,"n":4593,"o":30.465,"t":"2026-10-07T13:45:00Z","v":455989,"vw":30.622752},{"c":30.735,"h":30.755,"l":30.555,"n":2996,"o":30.56,"t":"2026-10-07T14:00:00Z","v":247913,"vw":30.681513},{"c":30.7,"h":30.795,"l":30.63,"n":2170,"o":30.74,"t":"2026-10-07T14:15:00Z","v":179362,"vw":30.699634},{"c":30.77,"h":30.86,"l":30.68,"n":2663,"o":30.71,"t":"2026-10-07T14:30:00Z","v":299855,"vw":30.791405},{"c":31.065,"h":31.1,"l":30.78,"n":4197,"o":30.78,"t":"2026-10-07T14:45:00Z","v":435380,"vw":30.956943},{"c":31.11,"h":31.115,"l":30.98,"n":3461,"o":31.065,"t":"2026-10-07T15:00:00Z","v":301896,"vw":31.043185},{"c":31.075,"h":31.145,"l":30.99,"n":3545,"o":31.105,"t":"2026-10-07T15:15:00Z","v":273372,"vw":31.071817},{"c":31.26,"h":31.295,"l":31.08,"n":4051,"o":31.08,"t":"2026-10-07T15:30:00Z","v":376513,"vw":31.19718},{"c":31.325,"h":31.34,"l":31.185,"n":2920,"o":31.255,"t":"2026-10-07T15:45:00Z","v":248709,"vw":31.272485},{"c":31.2,"h":31.35,"l":31.19,"n":2640,"o":31.325,"t":"2026-10-07T16:00:00Z","v":227727,"vw":31.300934},{"c":31.255,"h":31.255,"l":31.175,"n":1841,"o":31.205,"t":"2026-10-07T16:15:00Z","v":151720,"vw":31.209306},{"c":31.245,"h":31.275,"l":31.215,"n":1984,"o":31.255,"t":"2026-10-07T16:30:00Z","v":209982,"vw":31.248746},{"c":31.145,"h":31.285,"l":31.1342,"n":1834,"o":31.25,"t":"2026-10-07T16:45:00Z","v":140487,"vw":31.21214},{"c":31.295,"h":31.305,"l":31.145,"n":2037,"o":31.145,"t":"2026-10-07T17:00:00Z","v":187672,"vw":31.222885},{"c":31.235,"h":31.29,"l":31.18,"n":2108,"o":31.29,"t":"2026-10-07T17:15:00Z","v":136227,"vw":31.212543},{"c":31.235,"h":31.27,"l":31.125,"n":2342,"o":31.235,"t":"2026-10-07T17:30:00Z","v":175737,"vw":31.204554},{"c":31.26,"h":31.2851,"l":31.21,"n":2155,"o":31.235,"t":"2026-10-07T17:45:00Z","v":212658,"vw":31.260835},{"c":31.275,"h":31.32,"l":31.24,"n":2102,"o":31.26,"t":"2026-10-07T18:00:00Z","v":203372,"vw":31.281774},{"c":31.26,"h":31.32,"l":31.22,"n":2386,"o":31.275,"t":"2026-10-07T18:15:00Z","v":278154,"vw":31.268387},{"c":31.265,"h":31.2959,"l":31.23,"n":1944,"o":31.26,"t":"2026-10-07T18:30:00Z","v":158456,"vw":31.261875},{"c":31.275,"h":31.29,"l":31.23,"n":2526,"o":31.265,"t":"2026-10-07T18:45:00Z","v":219746,"vw":31.267921},{"c":31.205,"h":31.3,"l":31.2006,"n":2454,"o":31.275,"t":"2026-10-07T19:00:00Z","v":218670,"vw":31.270245},{"c":31.065,"h":31.23,"l":31.06,"n":4404,"o":31.2,"t":"2026-10-07T19:15:00Z","v":617690,"vw":31.164001},{"c":30.985,"h":31.095,"l":30.96,"n":3432,"o":31.065,"t":"2026-10-07T19:30:00Z","v":329665,"vw":31.025291},{"c":30.875,"h":31.025,"l":30.85,"n":8998,"o":30.985,"t":"2026-10-07T19:45:00Z","v":1109278,"vw":30.906313},{"c":30.87,"h":30.87,"l":30.87,"n":104,"o":30.87,"t":"2026-10-07T20:00:00Z","v":1374088,"vw":30.87},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-07T20:30:00Z","v":22625,"vw":30.87},{"c":31.17,"h":31.18,"l":31.17,"n":7,"o":31.18,"t":"2026-10-07T23:00:00Z","v":700,"vw":31.177042},{"c":31.28,"h":31.28,"l":31.28,"n":4,"o":31.28,"t":"2026-10-07T23:45:00Z","v":3780,"vw":31.28},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-08T09:45:00Z","v":200,"vw":30.87},{"c":30.84,"h":30.85,"l":30.83,"n":8,"o":30.83,"t":"2026-10-08T10:30:00Z","v":1748,"vw":30.833865},{"c":30.96,"h":30.96,"l":30.96,"n":2,"o":30.96,"t":"2026-10-08T11:45:00Z","v":480,"vw":30.96},{"c":32.05,"h":32.12,"l":31.12,"n":4040,"o":31.12,"t":"2026-10-08T13:30:00Z","v":494161,"vw":31.57525},{"c":31.78,"h":32.105,"l":31.635,"n":4804,"o":32.06,"t":"2026-10-08T13:45:00Z","v":436559,"vw":31.876587},{"c":31.825,"h":31.88,"l":31.59,"n":4069,"o":31.78,"t":"2026-10-08T14:00:00Z","v":343953,"vw":31.739505},{"c":31.945,"h":31.985,"l":31.755,"n":4263,"o":31.825,"t":"2026-10-08T14:15:00Z","v":448272,"vw":31.902898},{"c":31.83,"h":31.96,"l":31.805,"n":2888,"o":31.94,"t":"2026-10-08T14:30:00Z","v":295317,"vw":31.889819},{"c":31.995,"h":32.01,"l":31.835,"n":3556,"o":31.8488,"t":"2026-10-08T14:45:00Z","v":428442,"vw":31.942398},{"c":31.995,"h":32.1,"l":31.915,"n":4160,"o":31.99,"t":"2026-10-08T15:00:00Z","v":499064,"vw":32.023417},{"c":32.085,"h":32.135,"l":32.01,"n":2878,"o":32.01,"t":"2026-10-08T15:15:00Z","v":339020,"vw":32.07803},{"c":32.195,"h":32.205,"l":32.085,"n":2883,"o":32.085,"t":"2026-10-08T15:30:00Z","v":236646,"vw":32.154816},{"c":32.185,"h":32.22,"l":32.11,"n":3411,"o":32.195,"t":"2026-10-08T15:45:00Z","v":399313,"vw":32.178697},{"c":32.145,"h":32.285,"l":32.125,"n":3259,"o":32.185,"t":"2026-10-08T16:00:00Z","v":384653,"vw":32.202408},{"c":32.12,"h":32.27,"l":32.06,"n":3217,"o":32.1411,"t":"2026-10-08T16:15:00Z","v":228520,"vw":32.150155},{"c":32.145,"h":32.2298,"l":32.085,"n":2892,"o":32.12,"t":"2026-10-08T16:30:00Z","v":263626,"vw":32.156669},{"c":32.155,"h":32.19,"l":31.975,"n":3558,"o":32.145,"t":"2026-10-08T16:45:00Z","v":300096,"vw":32.086504},{"c":32.275,"h":32.32,"l":32.135,"n":2936,"o":32.155,"t":"2026-10-08T17:00:00Z","v":328407,"vw":32.189541},{"c":32.27,"h":32.31,"l":32.1815,"n":3165,"o":32.27,"t":"2026-10-08T17:15:00Z","v":265129,"vw":32.258418},{"c":32.445,"h":32.47,"l":32.245,"n":3573,"o":32.28,"t":"2026-10-08T17:30:00Z","v":254040,"vw":32.35239},{"c":32.375,"h":32.475,"l":32.345,"n":2939,"o":32.44,"t":"2026-10-08T17:45:00Z","v":223334,"vw":32.40734},{"c":32.445,"h":32.45,"l":32.35,"n":2286,"o":32.37,"t":"2026-10-08T18:00:00Z","v":166789,"vw":32.393553},{"c":32.37,"h":32.45,"l":32.325,"n":1994,"o":32.44,"t":"2026-10-08T18:15:00Z","v":142752,"vw":32.392218},{"c":32.365,"h":32.41,"l":32.315,"n":2331,"o":32.365,"t":"2026-10-08T18:30:00Z","v":153347,"vw":32.37676},{"c":32.365,"h":32.415,"l":32.36,"n":2816,"o":32.365,"t":"2026-10-08T18:45:00Z","v":212353,"vw":32.384131},{"c":32.44,"h":32.47,"l":32.315,"n":3620,"o":32.365,"t":"2026-10-08T19:00:00Z","v":310471,"vw":32.401988},{"c":32.37,"h":32.445,"l":32.36,"n":3178,"o":32.435,"t":"2026-10-08T19:15:00Z","v":288106,"vw":32.408388},{"c":32.445,"h":32.47,"l":32.375,"n":4344,"o":32.375,"t":"2026-10-08T19:30:00Z","v":430628,"vw":32.422044},{"c":32.26,"h":32.45,"l":32.24,"n":13771,"o":32.45,"t":"2026-10-08T19:45:00Z","v":2048587,"vw":32.334485},{"c":32.26,"h":32.26,"l":32.26,"n":95,"o":32.26,"t":"2026-10-08T20:00:00Z","v":3627611,"vw":32.26},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-08T20:15:00Z","v":1633,"vw":32.35},{"c":32.25,"h":32.33,"l":32.25,"n":6,"o":32.26,"t":"2026-10-08T20:30:00Z","v":3343,"vw":32.266511},{"c":32.28,"h":32.28,"l":32.06,"n":9,"o":32.25,"t":"2026-10-08T20:45:00Z","v":826,"vw":32.204242},{"c":32.28,"h":32.28,"l":32.28,"n":6,"o":32.28,"t":"2026-10-08T21:15:00Z","v":694,"vw":32.28},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-08T21:30:00Z","v":300,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-08T21:45:00Z","v":214,"vw":32.37},{"c":32.05,"h":32.3662,"l":32.05,"n":2,"o":32.3662,"t":"2026-10-08T22:00:00Z","v":200,"vw":32.2081},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-08T22:15:00Z","v":100,"vw":32.37},{"c":32.59,"h":32.59,"l":32.37,"n":3,"o":32.37,"t":"2026-10-08T22:30:00Z","v":882,"vw":32.395229},{"c":32.5,"h":32.5,"l":32.38,"n":3,"o":32.39,"t":"2026-10-08T23:00:00Z","v":549,"vw":32.428087},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-08T23:15:00Z","v":186,"vw":32.39},{"c":32.43,"h":32.43,"l":32.43,"n":5,"o":32.43,"t":"2026-10-08T23:30:00Z","v":550,"vw":32.43},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-10-09T08:00:00Z","v":540,"vw":32.27},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-09T09:30:00Z","v":200,"vw":32.4},{"c":32.4,"h":32.42,"l":32.35,"n":8,"o":32.35,"t":"2026-10-09T11:00:00Z","v":920,"vw":32.370057},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-09T11:15:00Z","v":100,"vw":32.26},{"c":32.539,"h":32.539,"l":32.539,"n":1,"o":32.539,"t":"2026-10-09T12:00:00Z","v":225,"vw":32.539},{"c":32.4998,"h":32.4998,"l":32.4998,"n":1,"o":32.4998,"t":"2026-10-09T12:30:00Z","v":100,"vw":32.4998},{"c":32.39,"h":32.39,"l":32.39,"n":3,"o":32.39,"t":"2026-10-09T12:45:00Z","v":209,"vw":32.39},{"c":32.38,"h":32.5687,"l":32.3,"n":1943,"o":32.41,"t":"2026-10-09T13:30:00Z","v":207545,"vw":32.400812},{"c":32.285,"h":32.445,"l":32.25,"n":2439,"o":32.38,"t":"2026-10-09T13:45:00Z","v":190028,"vw":32.360192},{"c":32.18,"h":32.345,"l":32.1,"n":2828,"o":32.3,"t":"2026-10-09T14:00:00Z","v":256208,"vw":32.22055},{"c":32.095,"h":32.235,"l":32.07,"n":2626,"o":32.175,"t":"2026-10-09T14:15:00Z","v":206911,"vw":32.168209},{"c":32.095,"h":32.15,"l":32.045,"n":2364,"o":32.095,"t":"2026-10-09T14:30:00Z","v":310275,"vw":32.102189},{"c":32.055,"h":32.16,"l":32.015,"n":1748,"o":32.095,"t":"2026-10-09T14:45:00Z","v":128739,"vw":32.08648},{"c":32.135,"h":32.135,"l":32.02,"n":2301,"o":32.055,"t":"2026-10-09T15:00:00Z","v":180120,"vw":32.068118},{"c":31.975,"h":32.16,"l":31.92,"n":2257,"o":32.14,"t":"2026-10-09T15:15:00Z","v":192234,"vw":32.013569},{"c":31.8836,"h":31.975,"l":31.86,"n":2423,"o":31.97,"t":"2026-10-09T15:30:00Z","v":189944,"vw":31.910573},{"c":31.94,"h":31.955,"l":31.86,"n":1811,"o":31.88,"t":"2026-10-09T15:45:00Z","v":138704,"vw":31.903061},{"c":31.93,"h":31.95,"l":31.875,"n":1753,"o":31.93,"t":"2026-10-09T16:00:00Z","v":151354,"vw":31.91475},{"c":31.985,"h":32.025,"l":31.86,"n":2685,"o":31.925,"t":"2026-10-09T16:15:00Z","v":234348,"vw":31.963565},{"c":32.03,"h":32.035,"l":31.93,"n":1355,"o":31.985,"t":"2026-10-09T16:30:00Z","v":109738,"vw":31.984544},{"c":31.985,"h":32.045,"l":31.985,"n":1557,"o":32.025,"t":"2026-10-09T16:45:00Z","v":112986,"vw":32.017798},{"c":32.065,"h":32.15,"l":31.93,"n":2928,"o":31.985,"t":"2026-10-09T17:00:00Z","v":367762,"vw":32.04483},{"c":32.215,"h":32.225,"l":32.06,"n":2089,"o":32.06,"t":"2026-10-09T17:15:00Z","v":204493,"vw":32.122264},{"c":32.195,"h":32.28,"l":32.175,"n":2042,"o":32.215,"t":"2026-10-09T17:30:00Z","v":223580,"vw":32.228469},{"c":32.2,"h":32.225,"l":32.1625,"n":1845,"o":32.19,"t":"2026-10-09T17:45:00Z","v":137514,"vw":32.195661},{"c":32.265,"h":32.28,"l":32.16,"n":1503,"o":32.195,"t":"2026-10-09T18:00:00Z","v":118240,"vw":32.217195},{"c":32.2,"h":32.265,"l":32.19,"n":1462,"o":32.265,"t":"2026-10-09T18:15:00Z","v":127553,"vw":32.228873},{"c":32.18,"h":32.235,"l":32.155,"n":1420,"o":32.195,"t":"2026-10-09T18:30:00Z","v":122199,"vw":32.199479},{"c":32.105,"h":32.195,"l":32.085,"n":1864,"o":32.18,"t":"2026-10-09T18:45:00Z","v":142427,"vw":32.124051},{"c":32.0301,"h":32.115,"l":32.03,"n":1686,"o":32.105,"t":"2026-10-09T19:00:00Z","v":120707,"vw":32.061804},{"c":32.015,"h":32.06,"l":32.005,"n":2361,"o":32.03,"t":"2026-10-09T19:15:00Z","v":190249,"vw":32.032244},{"c":32,"h":32.035,"l":31.93,"n":2603,"o":32.015,"t":"2026-10-09T19:30:00Z","v":208856,"vw":31.991884},{"c":31.98,"h":32.055,"l":31.94,"n":7200,"o":31.995,"t":"2026-10-09T19:45:00Z","v":883489,"vw":31.989508},{"c":32.05,"h":32.06,"l":31.98,"n":96,"o":31.98,"t":"2026-10-09T20:00:00Z","v":1245038,"vw":31.980021},{"c":32.3545,"h":32.3545,"l":32.3545,"n":3,"o":32.3545,"t":"2026-10-09T20:15:00Z","v":102,"vw":32.3545},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-09T21:45:00Z","v":606,"vw":32.5},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-12T12:00:00Z","v":200,"vw":32},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-12T12:30:00Z","v":150,"vw":32},{"c":31.8557,"h":31.8557,"l":31.8557,"n":1,"o":31.8557,"t":"2026-10-12T12:45:00Z","v":500,"vw":31.8557},{"c":31.89,"h":31.89,"l":31.89,"n":5,"o":31.89,"t":"2026-10-12T13:15:00Z","v":230,"vw":31.89},{"c":31.675,"h":32.01,"l":31.65,"n":1429,"o":31.89,"t":"2026-10-12T13:30:00Z","v":172821,"vw":31.831158},{"c":31.81,"h":31.81,"l":31.61,"n":1624,"o":31.67,"t":"2026-10-12T13:45:00Z","v":80410,"vw":31.728454},{"c":32.12,"h":32.18,"l":31.81,"n":2720,"o":31.81,"t":"2026-10-12T14:00:00Z","v":156733,"vw":31.984199},{"c":32.21,"h":32.245,"l":32.09,"n":2302,"o":32.115,"t":"2026-10-12T14:15:00Z","v":126232,"vw":32.179463},{"c":32.28,"h":32.38,"l":32.21,"n":2124,"o":32.21,"t":"2026-10-12T14:30:00Z","v":120026,"vw":32.316473},{"c":32.3,"h":32.355,"l":32.26,"n":2512,"o":32.28,"t":"2026-10-12T14:45:00Z","v":147846,"vw":32.311246},{"c":32.325,"h":32.335,"l":32.25,"n":2181,"o":32.305,"t":"2026-10-12T15:00:00Z","v":125695,"vw":32.298449},{"c":32.31,"h":32.37,"l":32.295,"n":2309,"o":32.325,"t":"2026-10-12T15:15:00Z","v":144639,"vw":32.328365},{"c":32.32,"h":32.34,"l":32.3,"n":1860,"o":32.32,"t":"2026-10-12T15:30:00Z","v":95602,"vw":32.320291},{"c":32.255,"h":32.325,"l":32.25,"n":1513,"o":32.325,"t":"2026-10-12T15:45:00Z","v":61940,"vw":32.283733},{"c":32.22,"h":32.29,"l":32.22,"n":1707,"o":32.255,"t":"2026-10-12T16:00:00Z","v":69334,"vw":32.269513},{"c":32.25,"h":32.285,"l":32.22,"n":1672,"o":32.22,"t":"2026-10-12T16:15:00Z","v":69868,"vw":32.260341},{"c":32.27,"h":32.275,"l":32.235,"n":1165,"o":32.255,"t":"2026-10-12T16:30:00Z","v":60302,"vw":32.255372},{"c":32.2499,"h":32.295,"l":32.185,"n":1828,"o":32.265,"t":"2026-10-12T16:45:00Z","v":123606,"vw":32.254375},{"c":32.255,"h":32.265,"l":32.24,"n":1381,"o":32.245,"t":"2026-10-12T17:00:00Z","v":60317,"vw":32.253396},{"c":32.265,"h":32.27,"l":32.2211,"n":1962,"o":32.25,"t":"2026-10-12T17:15:00Z","v":119007,"vw":32.243767},{"c":32.155,"h":32.27,"l":32.145,"n":2191,"o":32.265,"t":"2026-10-12T17:30:00Z","v":111083,"vw":32.23173},{"c":32.145,"h":32.17,"l":32.14,"n":1775,"o":32.15,"t":"2026-10-12T17:45:00Z","v":75462,"vw":32.151992},{"c":32.08,"h":32.16,"l":32.08,"n":1776,"o":32.1463,"t":"2026-10-12T18:00:00Z","v":87726,"vw":32.12627},{"c":32.065,"h":32.12,"l":32.04,"n":2037,"o":32.085,"t":"2026-10-12T18:15:00Z","v":123182,"vw":32.071183},{"c":31.985,"h":32.065,"l":31.985,"n":2011,"o":32.065,"t":"2026-10-12T18:30:00Z","v":109666,"vw":32.023011},{"c":31.99,"h":32.02,"l":31.975,"n":2265,"o":31.98,"t":"2026-10-12T18:45:00Z","v":109916,"vw":32.000915},{"c":32.0199,"h":32.05,"l":31.96,"n":1989,"o":31.98,"t":"2026-10-12T19:00:00Z","v":130141,"vw":31.99877},{"c":32,"h":32.035,"l":31.975,"n":2730,"o":32.01,"t":"2026-10-12T19:15:00Z","v":209091,"vw":32.006018},{"c":32.055,"h":32.075,"l":31.995,"n":3092,"o":31.995,"t":"2026-10-12T19:30:00Z","v":249100,"vw":32.032039},{"c":32.07,"h":32.095,"l":31.985,"n":7568,"o":32.055,"t":"2026-10-12T19:45:00Z","v":766120,"vw":32.038989},{"c":32.07,"h":32.07,"l":32.07,"n":85,"o":32.07,"t":"2026-10-12T20:00:00Z","v":867732,"vw":32.07},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-12T20:15:00Z","v":385870,"vw":32.07},{"c":32,"h":32.07,"l":32,"n":3,"o":32.07,"t":"2026-10-12T20:30:00Z","v":648,"vw":32.037944},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-13T10:15:00Z","v":200,"vw":32.12},{"c":32.3,"h":32.3,"l":32.21,"n":2,"o":32.21,"t":"2026-10-13T11:45:00Z","v":649,"vw":32.279337},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-13T12:00:00Z","v":100,"vw":32.31},{"c":32.185,"h":32.4,"l":32.16,"n":846,"o":32.35,"t":"2026-10-13T13:30:00Z","v":131183,"vw":32.322159},{"c":32.1,"h":32.27,"l":32.07,"n":998,"o":32.2,"t":"2026-10-13T13:45:00Z","v":74138,"vw":32.195582},{"c":32.11,"h":32.14,"l":31.945,"n":1184,"o":32.12,"t":"2026-10-13T14:00:00Z","v":78763,"vw":32.036211},{"c":32.115,"h":32.19,"l":32.08,"n":1641,"o":32.1108,"t":"2026-10-13T14:15:00Z","v":126912,"vw":32.136939},{"c":32.04,"h":32.14,"l":32.03,"n":1177,"o":32.12,"t":"2026-10-13T14:30:00Z","v":71609,"vw":32.087298},{"c":32.075,"h":32.085,"l":32,"n":1135,"o":32.04,"t":"2026-10-13T14:45:00Z","v":59732,"vw":32.046269},{"c":32.075,"h":32.135,"l":32.06,"n":1154,"o":32.075,"t":"2026-10-13T15:00:00Z","v":81830,"vw":32.100842},{"c":32.095,"h":32.095,"l":32.055,"n":1134,"o":32.075,"t":"2026-10-13T15:15:00Z","v":73334,"vw":32.072558},{"c":32.12,"h":32.17,"l":32.1,"n":987,"o":32.1,"t":"2026-10-13T15:30:00Z","v":61368,"vw":32.142105},{"c":32.1,"h":32.13,"l":32.075,"n":1044,"o":32.125,"t":"2026-10-13T15:45:00Z","v":71321,"vw":32.096474},{"c":32.125,"h":32.155,"l":32.09,"n":1080,"o":32.095,"t":"2026-10-13T16:00:00Z","v":76235,"vw":32.122057},{"c":32.075,"h":32.14,"l":32.07,"n":1089,"o":32.125,"t":"2026-10-13T16:15:00Z","v":65372,"vw":32.113362},{"c":32.07,"h":32.09,"l":32.05,"n":967,"o":32.075,"t":"2026-10-13T16:30:00Z","v":89763,"vw":32.073451},{"c":32.015,"h":32.06,"l":31.995,"n":829,"o":32.06,"t":"2026-10-13T16:45:00Z","v":55419,"vw":32.022014},{"c":31.985,"h":32.035,"l":31.98,"n":1068,"o":32.01,"t":"2026-10-13T17:00:00Z","v":69076,"vw":32.010598},{"c":32.015,"h":32.015,"l":31.94,"n":1103,"o":31.98,"t":"2026-10-13T17:15:00Z","v":74259,"vw":31.977486},{"c":31.96,"h":32.02,"l":31.9502,"n":1342,"o":32.015,"t":"2026-10-13T17:30:00Z","v":92167,"vw":31.992727},{"c":32,"h":32,"l":31.95,"n":1063,"o":31.97,"t":"2026-10-13T17:45:00Z","v":56430,"vw":31.976934},{"c":31.975,"h":32.045,"l":31.96,"n":1870,"o":32,"t":"2026-10-13T18:00:00Z","v":200695,"vw":32.015329},{"c":32.075,"h":32.1492,"l":31.96,"n":1900,"o":31.96,"t":"2026-10-13T18:15:00Z","v":195817,"vw":32.069607},{"c":32.085,"h":32.105,"l":32.05,"n":1643,"o":32.075,"t":"2026-10-13T18:30:00Z","v":137778,"vw":32.082918},{"c":32.12,"h":32.165,"l":32.08,"n":1830,"o":32.08,"t":"2026-10-13T18:45:00Z","v":216935,"vw":32.113255},{"c":32.255,"h":32.3,"l":32.095,"n":6489,"o":32.125,"t":"2026-10-13T19:00:00Z","v":872549,"vw":32.228435},{"c":32.295,"h":32.32,"l":32.245,"n":2234,"o":32.255,"t":"2026-10-13T19:15:00Z","v":190758,"vw":32.284257},{"c":32.305,"h":32.32,"l":32.27,"n":2209,"o":32.295,"t":"2026-10-13T19:30:00Z","v":149484,"vw":32.291346},{"c":32.155,"h":32.355,"l":32.15,"n":6611,"o":32.305,"t":"2026-10-13T19:45:00Z","v":666038,"vw":32.23501},{"c":32.15,"h":32.15,"l":32.15,"n":94,"o":32.15,"t":"2026-10-13T20:00:00Z","v":787688,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-13T20:15:00Z","v":1016105,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-13T20:30:00Z","v":4873,"vw":32.15},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-13T23:15:00Z","v":191,"vw":32.38},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-14T10:45:00Z","v":100,"vw":32.1},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-14T11:30:00Z","v":275,"vw":32.5},{"c":32.1,"h":32.16,"l":32.1,"n":17,"o":32.16,"t":"2026-10-14T12:45:00Z","v":393,"vw":32.13},{"c":32.01,"h":32.14,"l":32.01,"n":8,"o":32.14,"t":"2026-10-14T13:15:00Z","v":605,"vw":32.041571},{"c":32.34,"h":32.66,"l":32.315,"n":1379,"o":32.32,"t":"2026-10-14T13:30:00Z","v":150040,"vw":32.440599},{"c":32.354,"h":32.43,"l":32.28,"n":1467,"o":32.33,"t":"2026-10-14T13:45:00Z","v":92027,"vw":32.360793},{"c":32.22,"h":32.4,"l":32.22,"n":1781,"o":32.36,"t":"2026-10-14T14:00:00Z","v":104048,"vw":32.308276},{"c":32.235,"h":32.24,"l":32.14,"n":1409,"o":32.225,"t":"2026-10-14T14:15:00Z","v":87180,"vw":32.179801},{"c":32.12,"h":32.275,"l":32.115,"n":1702,"o":32.235,"t":"2026-10-14T14:30:00Z","v":145004,"vw":32.196591},{"c":32.16,"h":32.18,"l":32.09,"n":1237,"o":32.12,"t":"2026-10-14T14:45:00Z","v":69848,"vw":32.146611},{"c":32.3,"h":32.3,"l":32.135,"n":1377,"o":32.1601,"t":"2026-10-14T15:00:00Z","v":86804,"vw":32.211366},{"c":32.28,"h":32.35,"l":32.28,"n":1358,"o":32.3,"t":"2026-10-14T15:15:00Z","v":77066,"vw":32.312786},{"c":32.335,"h":32.36,"l":32.275,"n":1418,"o":32.285,"t":"2026-10-14T15:30:00Z","v":73823,"vw":32.327029},{"c":32.295,"h":32.335,"l":32.285,"n":1286,"o":32.335,"t":"2026-10-14T15:45:00Z","v":59074,"vw":32.307923},{"c":32.3,"h":32.345,"l":32.275,"n":1536,"o":32.295,"t":"2026-10-14T16:00:00Z","v":86288,"vw":32.322692},{"c":32.39,"h":32.39,"l":32.28,"n":1636,"o":32.295,"t":"2026-10-14T16:15:00Z","v":143113,"vw":32.323284},{"c":32.33,"h":32.44,"l":32.3112,"n":1507,"o":32.395,"t":"2026-10-14T16:30:00Z","v":87171,"vw":32.388644},{"c":32.415,"h":32.42,"l":32.285,"n":1439,"o":32.33,"t":"2026-10-14T16:45:00Z","v":86449,"vw":32.356127},{"c":32.43,"h":32.44,"l":32.385,"n":1485,"o":32.415,"t":"2026-10-14T17:00:00Z","v":92668,"vw":32.408304},{"c":32.455,"h":32.46,"l":32.39,"n":1612,"o":32.435,"t":"2026-10-14T17:15:00Z","v":89709,"vw":32.430603},{"c":32.435,"h":32.49,"l":32.415,"n":1798,"o":32.45,"t":"2026-10-14T17:30:00Z","v":116537,"vw":32.443015},{"c":32.52,"h":32.555,"l":32.415,"n":2063,"o":32.4301,"t":"2026-10-14T17:45:00Z","v":131700,"vw":32.47474},{"c":32.475,"h":32.52,"l":32.465,"n":1391,"o":32.51,"t":"2026-10-14T18:00:00Z","v":74578,"vw":32.490507},{"c":32.435,"h":32.48,"l":32.395,"n":1814,"o":32.48,"t":"2026-10-14T18:15:00Z","v":102637,"vw":32.429009},{"c":32.465,"h":32.495,"l":32.425,"n":1752,"o":32.435,"t":"2026-10-14T18:30:00Z","v":118364,"vw":32.459809},{"c":32.475,"h":32.4999,"l":32.445,"n":2062,"o":32.47,"t":"2026-10-14T18:45:00Z","v":151031,"vw":32.467968},{"c":32.415,"h":32.56,"l":32.4,"n":2007,"o":32.47,"t":"2026-10-14T19:00:00Z","v":146155,"vw":32.503327},{"c":32.445,"h":32.49,"l":32.42,"n":2085,"o":32.42,"t":"2026-10-14T19:15:00Z","v":155883,"vw":32.458779},{"c":32.54,"h":32.555,"l":32.43,"n":2829,"o":32.445,"t":"2026-10-14T19:30:00Z","v":233864,"vw":32.51881},{"c":32.635,"h":32.66,"l":32.535,"n":7169,"o":32.54,"t":"2026-10-14T19:45:00Z","v":782591,"vw":32.603195},{"c":32.63,"h":32.63,"l":32.63,"n":99,"o":32.63,"t":"2026-10-14T20:00:00Z","v":1256270,"vw":32.63},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-14T20:30:00Z","v":650,"vw":32.63},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-14T20:45:00Z","v":10739,"vw":32.63},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-14T22:00:00Z","v":100,"vw":32.66},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-14T22:45:00Z","v":250,"vw":32.64},{"c":33.02,"h":33.02,"l":33,"n":47,"o":33,"t":"2026-10-15T09:15:00Z","v":709,"vw":33.011069},{"c":33.23,"h":33.23,"l":33.1,"n":4,"o":33.1,"t":"2026-10-15T11:00:00Z","v":572,"vw":33.138772},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-15T11:15:00Z","v":199,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-15T11:30:00Z","v":3000,"vw":33.1},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-15T11:45:00Z","v":100,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":8,"o":33.15,"t":"2026-10-15T12:00:00Z","v":654,"vw":33.15},{"c":33.01,"h":33.06,"l":33.01,"n":6,"o":33.06,"t":"2026-10-15T12:15:00Z","v":654,"vw":33.04268},{"c":33.12,"h":33.23,"l":33.12,"n":8,"o":33.23,"t":"2026-10-15T12:45:00Z","v":1243,"vw":33.209279},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-15T13:15:00Z","v":200,"vw":33.47},{"c":33.4,"h":33.76,"l":33.2,"n":1864,"o":33.27,"t":"2026-10-15T13:30:00Z","v":207858,"vw":33.431359},{"c":33.78,"h":33.87,"l":33.402,"n":2803,"o":33.41,"t":"2026-10-15T13:45:00Z","v":199988,"vw":33.693322},{"c":33.765,"h":33.84,"l":33.615,"n":3213,"o":33.78,"t":"2026-10-15T14:00:00Z","v":251229,"vw":33.704072},{"c":33.84,"h":33.89,"l":33.75,"n":3735,"o":33.765,"t":"2026-10-15T14:15:00Z","v":504918,"vw":33.823855},{"c":33.835,"h":33.99,"l":33.83,"n":2615,"o":33.84,"t":"2026-10-15T14:30:00Z","v":281746,"vw":33.917036},{"c":34.015,"h":34.04,"l":33.705,"n":3801,"o":33.835,"t":"2026-10-15T14:45:00Z","v":357250,"vw":33.885158},{"c":33.985,"h":34.065,"l":33.9831,"n":2886,"o":34.01,"t":"2026-10-15T15:00:00Z","v":243317,"vw":34.02417},{"c":34.01,"h":34.025,"l":33.86,"n":2468,"o":33.985,"t":"2026-10-15T15:15:00Z","v":200996,"vw":33.938052},{"c":33.865,"h":34.01,"l":33.84,"n":2584,"o":34.005,"t":"2026-10-15T15:30:00Z","v":213858,"vw":33.91053},{"c":33.745,"h":33.885,"l":33.74,"n":2612,"o":33.865,"t":"2026-10-15T15:45:00Z","v":315306,"vw":33.808162},{"c":33.72,"h":33.755,"l":33.645,"n":2021,"o":33.745,"t":"2026-10-15T16:00:00Z","v":168394,"vw":33.698195},{"c":33.865,"h":33.875,"l":33.72,"n":1640,"o":33.725,"t":"2026-10-15T16:15:00Z","v":130621,"vw":33.817192},{"c":33.865,"h":33.905,"l":33.8644,"n":1785,"o":33.865,"t":"2026-10-15T16:30:00Z","v":122298,"vw":33.881012},{"c":33.845,"h":33.86,"l":33.75,"n":2052,"o":33.86,"t":"2026-10-15T16:45:00Z","v":137973,"vw":33.809901},{"c":33.79,"h":33.85,"l":33.78,"n":1962,"o":33.845,"t":"2026-10-15T17:00:00Z","v":118953,"vw":33.809259},{"c":33.825,"h":33.83,"l":33.775,"n":1705,"o":33.79,"t":"2026-10-15T17:15:00Z","v":123012,"vw":33.795194},{"c":33.785,"h":33.83,"l":33.765,"n":2229,"o":33.82,"t":"2026-10-15T17:30:00Z","v":184578,"vw":33.794289},{"c":33.93,"h":33.93,"l":33.76,"n":2668,"o":33.785,"t":"2026-10-15T17:45:00Z","v":235231,"vw":33.818983},{"c":33.91,"h":33.94,"l":33.895,"n":1663,"o":33.93,"t":"2026-10-15T18:00:00Z","v":112571,"vw":33.915409},{"c":33.955,"h":34.015,"l":33.895,"n":2775,"o":33.92,"t":"2026-10-15T18:15:00Z","v":239002,"vw":33.956875},{"c":33.915,"h":33.975,"l":33.9,"n":2829,"o":33.955,"t":"2026-10-15T18:30:00Z","v":223704,"vw":33.934566},{"c":33.905,"h":33.96,"l":33.895,"n":2375,"o":33.91,"t":"2026-10-15T18:45:00Z","v":176314,"vw":33.922298},{"c":33.91,"h":33.915,"l":33.71,"n":4522,"o":33.905,"t":"2026-10-15T19:00:00Z","v":499419,"vw":33.815856},{"c":33.845,"h":33.925,"l":33.795,"n":3787,"o":33.905,"t":"2026-10-15T19:15:00Z","v":399207,"vw":33.863345},{"c":33.835,"h":33.91,"l":33.775,"n":3882,"o":33.85,"t":"2026-10-15T19:30:00Z","v":378494,"vw":33.84053},{"c":33.885,"h":33.955,"l":33.81,"n":12252,"o":33.835,"t":"2026-10-15T19:45:00Z","v":1450666,"vw":33.865763},{"c":33.89,"h":33.89,"l":33.89,"n":74,"o":33.89,"t":"2026-10-15T20:00:00Z","v":1695829,"vw":33.89},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-15T20:30:00Z","v":2239,"vw":33.89},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T08:45:00Z","v":130,"vw":34.09},{"c":33.93,"h":34.17,"l":33.86,"n":1427,"o":34.025,"t":"2026-10-16T13:30:00Z","v":207375,"vw":34.03219},{"c":34.23,"h":34.3,"l":33.88,"n":1467,"o":33.94,"t":"2026-10-16T13:45:00Z","v":94326,"vw":34.138309},{"c":33.82,"h":34.23,"l":33.81,"n":2142,"o":34.23,"t":"2026-10-16T14:00:00Z","v":152461,"vw":34.057428},{"c":33.85,"h":33.87,"l":33.72,"n":1602,"o":33.83,"t":"2026-10-16T14:15:00Z","v":94355,"vw":33.795554},{"c":33.675,"h":33.875,"l":33.67,"n":1556,"o":33.84,"t":"2026-10-16T14:30:00Z","v":86597,"vw":33.785745},{"c":33.658,"h":33.7093,"l":33.635,"n":1808,"o":33.67,"t":"2026-10-16T14:45:00Z","v":110237,"vw":33.673265},{"c":33.615,"h":33.705,"l":33.59,"n":2225,"o":33.65,"t":"2026-10-16T15:00:00Z","v":131546,"vw":33.650271},{"c":33.64,"h":33.735,"l":33.615,"n":1940,"o":33.615,"t":"2026-10-16T15:15:00Z","v":130049,"vw":33.669391},{"c":33.555,"h":33.64,"l":33.51,"n":1539,"o":33.64,"t":"2026-10-16T15:30:00Z","v":76081,"vw":33.58872},{"c":33.655,"h":33.685,"l":33.52,"n":2123,"o":33.55,"t":"2026-10-16T15:45:00Z","v":133598,"vw":33.599611},{"c":33.495,"h":33.65,"l":33.46,"n":2476,"o":33.65,"t":"2026-10-16T16:00:00Z","v":377221,"vw":33.528504},{"c":33.445,"h":33.5,"l":33.425,"n":1927,"o":33.495,"t":"2026-10-16T16:15:00Z","v":124410,"vw":33.454673},{"c":33.475,"h":33.48,"l":33.405,"n":1450,"o":33.44,"t":"2026-10-16T16:30:00Z","v":96711,"vw":33.442838},{"c":33.46,"h":33.495,"l":33.43,"n":1637,"o":33.475,"t":"2026-10-16T16:45:00Z","v":109308,"vw":33.45878},{"c":33.33,"h":33.46,"l":33.33,"n":1806,"o":33.46,"t":"2026-10-16T17:00:00Z","v":143081,"vw":33.376897},{"c":33.295,"h":33.355,"l":33.285,"n":1927,"o":33.325,"t":"2026-10-16T17:15:00Z","v":104874,"vw":33.318652},{"c":33.405,"h":33.41,"l":33.27,"n":2243,"o":33.29,"t":"2026-10-16T17:30:00Z","v":176882,"vw":33.319168},{"c":33.4,"h":33.425,"l":33.38,"n":1342,"o":33.4,"t":"2026-10-16T17:45:00Z","v":75149,"vw":33.399299},{"c":33.335,"h":33.39,"l":33.3,"n":1812,"o":33.39,"t":"2026-10-16T18:00:00Z","v":124145,"vw":33.347955},{"c":33.315,"h":33.3659,"l":33.305,"n":1734,"o":33.335,"t":"2026-10-16T18:15:00Z","v":91645,"vw":33.328485},{"c":33.385,"h":33.405,"l":33.32,"n":1637,"o":33.32,"t":"2026-10-16T18:30:00Z","v":112568,"vw":33.374654},{"c":33.395,"h":33.425,"l":33.355,"n":2476,"o":33.385,"t":"2026-10-16T18:45:00Z","v":188887,"vw":33.386394},{"c":33.385,"h":33.445,"l":33.34,"n":2558,"o":33.39,"t":"2026-10-16T19:00:00Z","v":174523,"vw":33.402117},{"c":33.335,"h":33.41,"l":33.31,"n":2586,"o":33.385,"t":"2026-10-16T19:15:00Z","v":179623,"vw":33.366683},{"c":33.365,"h":33.37,"l":33.285,"n":3776,"o":33.335,"t":"2026-10-16T19:30:00Z","v":282847,"vw":33.332272},{"c":33.445,"h":33.475,"l":33.305,"n":8180,"o":33.365,"t":"2026-10-16T19:45:00Z","v":784981,"vw":33.402231},{"c":33.45,"h":33.45,"l":33.44,"n":92,"o":33.44,"t":"2026-10-16T20:00:00Z","v":1106800,"vw":33.449998},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-16T20:15:00Z","v":100,"vw":33.2},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-16T20:30:00Z","v":600,"vw":33.45},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-16T21:30:00Z","v":100,"vw":33.16},{"c":33.16,"h":33.16,"l":33.16,"n":5,"o":33.16,"t":"2026-10-16T23:45:00Z","v":500,"vw":33.16},{"c":32.97,"h":33.24,"l":32.68,"n":1563,"o":33.24,"t":"2026-10-19T13:30:00Z","v":200265,"vw":32.943714},{"c":32.795,"h":33.03,"l":32.78,"n":1502,"o":32.96,"t":"2026-10-19T13:45:00Z","v":109885,"vw":32.89458},{"c":32.865,"h":32.91,"l":32.795,"n":1544,"o":32.795,"t":"2026-10-19T14:00:00Z","v":107017,"vw":32.846752},{"c":32.8,"h":32.919,"l":32.79,"n":1880,"o":32.87,"t":"2026-10-19T14:15:00Z","v":147558,"vw":32.838699},{"c":32.71,"h":32.805,"l":32.69,"n":1449,"o":32.8,"t":"2026-10-19T14:30:00Z","v":84072,"vw":32.748763},{"c":32.66,"h":32.735,"l":32.61,"n":2473,"o":32.71,"t":"2026-10-19T14:45:00Z","v":193689,"vw":32.672214},{"c":32.705,"h":32.72,"l":32.59,"n":2238,"o":32.66,"t":"2026-10-19T15:00:00Z","v":162122,"vw":32.660783},{"c":32.68,"h":32.72,"l":32.63,"n":2046,"o":32.695,"t":"2026-10-19T15:15:00Z","v":175074,"vw":32.672466},{"c":32.61,"h":32.675,"l":32.595,"n":1774,"o":32.675,"t":"2026-10-19T15:30:00Z","v":156598,"vw":32.626133},{"c":32.625,"h":32.635,"l":32.6,"n":1650,"o":32.6,"t":"2026-10-19T15:45:00Z","v":105775,"vw":32.613723},{"c":32.585,"h":32.62,"l":32.531,"n":1879,"o":32.62,"t":"2026-10-19T16:00:00Z","v":166207,"vw":32.576706},{"c":32.595,"h":32.61,"l":32.57,"n":1628,"o":32.5839,"t":"2026-10-19T16:15:00Z","v":116702,"vw":32.588633},{"c":32.585,"h":32.605,"l":32.56,"n":1494,"o":32.59,"t":"2026-10-19T16:30:00Z","v":308604,"vw":32.574889},{"c":32.59,"h":32.595,"l":32.56,"n":1875,"o":32.585,"t":"2026-10-19T16:45:00Z","v":122022,"vw":32.576497},{"c":32.515,"h":32.5858,"l":32.495,"n":1776,"o":32.585,"t":"2026-10-19T17:00:00Z","v":171015,"vw":32.535873},{"c":32.49,"h":32.535,"l":32.48,"n":2132,"o":32.515,"t":"2026-10-19T17:15:00Z","v":197525,"vw":32.499306},{"c":32.635,"h":32.64,"l":32.485,"n":3431,"o":32.495,"t":"2026-10-19T17:30:00Z","v":413463,"vw":32.553887},{"c":32.725,"h":32.73,"l":32.59,"n":7509,"o":32.635,"t":"2026-10-19T17:45:00Z","v":988749,"vw":32.628531},{"c":32.75,"h":32.755,"l":32.7,"n":1954,"o":32.72,"t":"2026-10-19T18:00:00Z","v":141038,"vw":32.728187},{"c":32.8,"h":32.82,"l":32.7443,"n":1677,"o":32.755,"t":"2026-10-19T18:15:00Z","v":94525,"vw":32.783153},{"c":32.8,"h":32.84,"l":32.785,"n":1611,"o":32.805,"t":"2026-10-19T18:30:00Z","v":123457,"vw":32.811059},{"c":32.75,"h":32.82,"l":32.75,"n":2107,"o":32.795,"t":"2026-10-19T18:45:00Z","v":165504,"vw":32.788063},{"c":32.73,"h":32.765,"l":32.705,"n":2123,"o":32.75,"t":"2026-10-19T19:00:00Z","v":178218,"vw":32.732365},{"c":32.755,"h":32.77,"l":32.71,"n":2541,"o":32.725,"t":"2026-10-19T19:15:00Z","v":183650,"vw":32.736265},{"c":32.78,"h":32.785,"l":32.715,"n":2912,"o":32.755,"t":"2026-10-19T19:30:00Z","v":225261,"vw":32.756661},{"c":32.66,"h":32.815,"l":32.64,"n":8016,"o":32.775,"t":"2026-10-19T19:45:00Z","v":1104356,"vw":32.733719},{"c":32.66,"h":32.66,"l":32.66,"n":64,"o":32.66,"t":"2026-10-19T20:00:00Z","v":1152612,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-19T20:30:00Z","v":1282,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-19T20:45:00Z","v":310,"vw":32.66},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-19T21:00:00Z","v":100,"vw":32.55},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-19T23:45:00Z","v":263,"vw":32.72},{"c":32.5848,"h":32.5848,"l":32.5848,"n":1,"o":32.5848,"t":"2026-10-20T10:00:00Z","v":100,"vw":32.5848},{"c":33.175,"h":33.175,"l":32.91,"n":2097,"o":33.04,"t":"2026-10-20T13:30:00Z","v":257013,"vw":33.041719},{"c":33.24,"h":33.3,"l":33.12,"n":1749,"o":33.18,"t":"2026-10-20T13:45:00Z","v":142336,"vw":33.213531},{"c":32.9,"h":33.23,"l":32.9,"n":2199,"o":33.23,"t":"2026-10-20T14:00:00Z","v":143261,"vw":33.011939},{"c":32.95,"h":32.975,"l":32.895,"n":2074,"o":32.91,"t":"2026-10-20T14:15:00Z","v":141466,"vw":32.93203},{"c":33.005,"h":33.02,"l":32.895,"n":1990,"o":32.945,"t":"2026-10-20T14:30:00Z","v":114063,"vw":32.949667},{"c":33.05,"h":33.075,"l":32.98,"n":2546,"o":33,"t":"2026-10-20T14:45:00Z","v":277721,"vw":33.020951},{"c":33.04,"h":33.0775,"l":33.0138,"n":1889,"o":33.045,"t":"2026-10-20T15:00:00Z","v":109858,"vw":33.049537},{"c":33.125,"h":33.14,"l":33.04,"n":2092,"o":33.045,"t":"2026-10-20T15:15:00Z","v":132314,"vw":33.103458},{"c":33.16,"h":33.17,"l":33.125,"n":2551,"o":33.125,"t":"2026-10-20T15:30:00Z","v":193613,"vw":33.150543},{"c":33.06,"h":33.155,"l":33.02,"n":1072,"o":33.155,"t":"2026-10-20T15:45:00Z","v":49321,"vw":33.075891},{"c":33.06,"h":33.075,"l":33.005,"n":1123,"o":33.055,"t":"2026-10-20T16:00:00Z","v":53125,"vw":33.044794},{"c":33.005,"h":33.06,"l":32.985,"n":1340,"o":33.055,"t":"2026-10-20T16:15:00Z","v":57213,"vw":33.014689},{"c":33.045,"h":33.06,"l":33.005,"n":1438,"o":33.005,"t":"2026-10-20T16:30:00Z","v":69858,"vw":33.031997},{"c":32.975,"h":33.07,"l":32.97,"n":1418,"o":33.045,"t":"2026-10-20T16:45:00Z","v":70037,"vw":33.029024},{"c":32.92,"h":32.995,"l":32.895,"n":1422,"o":32.98,"t":"2026-10-20T17:00:00Z","v":70870,"vw":32.950978},{"c":32.91,"h":32.955,"l":32.895,"n":1118,"o":32.92,"t":"2026-10-20T17:15:00Z","v":45028,"vw":32.923795},{"c":32.9675,"h":32.97,"l":32.9,"n":1296,"o":32.92,"t":"2026-10-20T17:30:00Z","v":59567,"vw":32.932666},{"c":32.965,"h":32.975,"l":32.92,"n":1228,"o":32.97,"t":"2026-10-20T17:45:00Z","v":58908,"vw":32.954795},{"c":33.075,"h":33.11,"l":32.97,"n":1648,"o":32.97,"t":"2026-10-20T18:00:00Z","v":96918,"vw":33.048745},{"c":33.065,"h":33.09,"l":33.055,"n":1278,"o":33.08,"t":"2026-10-20T18:15:00Z","v":74681,"vw":33.075156},{"c":33.11,"h":33.15,"l":33.07,"n":1944,"o":33.07,"t":"2026-10-20T18:30:00Z","v":141643,"vw":33.112818},{"c":33.055,"h":33.125,"l":33.035,"n":1662,"o":33.11,"t":"2026-10-20T18:45:00Z","v":75562,"vw":33.079709},{"c":33.1,"h":33.115,"l":33.04,"n":2363,"o":33.055,"t":"2026-10-20T19:00:00Z","v":154384,"vw":33.075181},{"c":33.17,"h":33.23,"l":33.105,"n":2240,"o":33.105,"t":"2026-10-20T19:15:00Z","v":138830,"vw":33.185418},{"c":33.26,"h":33.26,"l":33.155,"n":2585,"o":33.1625,"t":"2026-10-20T19:30:00Z","v":177432,"vw":33.197919},{"c":33.34,"h":33.365,"l":33.23,"n":7720,"o":33.25,"t":"2026-10-20T19:45:00Z","v":841257,"vw":33.314392},{"c":33.3,"h":33.34,"l":33.3,"n":98,"o":33.33,"t":"2026-10-20T20:00:00Z","v":1164386,"vw":33.339978},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-20T20:30:00Z","v":1764,"vw":33.34},{"c":34.23,"h":34.23,"l":33.49,"n":54,"o":33.49,"t":"2026-10-20T21:00:00Z","v":9432,"vw":33.865611},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-10-21T08:00:00Z","v":179,"vw":33.83},{"c":33.38,"h":33.38,"l":33.35,"n":3,"o":33.35,"t":"2026-10-21T08:15:00Z","v":620,"vw":33.366935},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-21T11:15:00Z","v":600,"vw":33.9},{"c":33.4,"h":33.485,"l":33.06,"n":2000,"o":33.17,"t":"2026-10-21T13:30:00Z","v":208721,"vw":33.320883},{"c":33.38,"h":33.49,"l":33.32,"n":1835,"o":33.38,"t":"2026-10-21T13:45:00Z","v":121003,"vw":33.408198},{"c":33.48,"h":33.5,"l":33.33,"n":2762,"o":33.385,"t":"2026-10-21T14:00:00Z","v":176953,"vw":33.413686},{"c":33.45,"h":33.5,"l":33.42,"n":2257,"o":33.48,"t":"2026-10-21T14:15:00Z","v":164051,"vw":33.458059},{"c":33.425,"h":33.49,"l":33.42,"n":2641,"o":33.445,"t":"2026-10-21T14:30:00Z","v":202742,"vw":33.446571},{"c":33.495,"h":33.52,"l":33.43,"n":2464,"o":33.43,"t":"2026-10-21T14:45:00Z","v":223520,"vw":33.467038},{"c":33.475,"h":33.515,"l":33.445,"n":1761,"o":33.495,"t":"2026-10-21T15:00:00Z","v":147141,"vw":33.4692},{"c":33.525,"h":33.55,"l":33.45,"n":2393,"o":33.475,"t":"2026-10-21T15:15:00Z","v":257278,"vw":33.479374},{"c":33.515,"h":33.54,"l":33.47,"n":2104,"o":33.525,"t":"2026-10-21T15:30:00Z","v":152709,"vw":33.499921},{"c":33.565,"h":33.59,"l":33.515,"n":2228,"o":33.515,"t":"2026-10-21T15:45:00Z","v":193700,"vw":33.552227},{"c":33.56,"h":33.585,"l":33.53,"n":2319,"o":33.56,"t":"2026-10-21T16:00:00Z","v":367754,"vw":33.556036},{"c":33.59,"h":33.6,"l":33.555,"n":1912,"o":33.565,"t":"2026-10-21T16:15:00Z","v":135333,"vw":33.58075},{"c":33.655,"h":33.71,"l":33.58,"n":3364,"o":33.59,"t":"2026-10-21T16:30:00Z","v":409779,"vw":33.649941},{"c":33.69,"h":33.716,"l":33.64,"n":2251,"o":33.655,"t":"2026-10-21T16:45:00Z","v":205931,"vw":33.684904},{"c":33.625,"h":33.71,"l":33.61,"n":2125,"o":33.685,"t":"2026-10-21T17:00:00Z","v":175308,"vw":33.657732},{"c":33.57,"h":33.625,"l":33.55,"n":1628,"o":33.625,"t":"2026-10-21T17:15:00Z","v":115560,"vw":33.585674},{"c":33.63,"h":33.635,"l":33.54,"n":2150,"o":33.57,"t":"2026-10-21T17:30:00Z","v":166378,"vw":33.58865},{"c":33.615,"h":33.645,"l":33.575,"n":2148,"o":33.63,"t":"2026-10-21T17:45:00Z","v":147597,"vw":33.602611},{"c":33.52,"h":33.64,"l":33.52,"n":2230,"o":33.615,"t":"2026-10-21T18:00:00Z","v":163470,"vw":33.584441},{"c":33.62,"h":33.64,"l":33.53,"n":1935,"o":33.53,"t":"2026-10-21T18:15:00Z","v":138476,"vw":33.603682},{"c":33.525,"h":33.635,"l":33.52,"n":2255,"o":33.615,"t":"2026-10-21T18:30:00Z","v":181686,"vw":33.572404},{"c":33.425,"h":33.55,"l":33.42,"n":2978,"o":33.525,"t":"2026-10-21T18:45:00Z","v":256122,"vw":33.480549},{"c":33.39,"h":33.47,"l":33.37,"n":2751,"o":33.43,"t":"2026-10-21T19:00:00Z","v":226521,"vw":33.406629},{"c":33.485,"h":33.495,"l":33.39,"n":2993,"o":33.39,"t":"2026-10-21T19:15:00Z","v":259607,"vw":33.445392},{"c":33.5,"h":33.515,"l":33.44,"n":3591,"o":33.49,"t":"2026-10-21T19:30:00Z","v":311558,"vw":33.477837},{"c":33.5,"h":33.585,"l":33.485,"n":10412,"o":33.5,"t":"2026-10-21T19:45:00Z","v":1368200,"vw":33.528583},{"c":31.27,"h":33.51,"l":31.12,"n":160,"o":33.51,"t":"2026-10-21T20:00:00Z","v":1405847,"vw":33.442249},{"c":31.44,"h":31.55,"l":31.43,"n":78,"o":31.5,"t":"2026-10-21T20:15:00Z","v":11786,"vw":31.495109},{"c":30.9,"h":33.45,"l":30.75,"n":96,"o":31.16,"t":"2026-10-21T20:30:00Z","v":12277,"vw":31.597646},{"c":30.7418,"h":31.02,"l":30.7418,"n":17,"o":31.01,"t":"2026-10-21T20:45:00Z","v":5781,"vw":31.014887},{"c":30.99,"h":30.99,"l":30.2,"n":283,"o":30.8,"t":"2026-10-21T21:00:00Z","v":4869,"vw":30.912587},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-21T21:15:00Z","v":615,"vw":30.99},{"c":30.99,"h":30.99,"l":30.9,"n":28,"o":30.9,"t":"2026-10-21T21:45:00Z","v":3160,"vw":30.977184},{"c":30.99,"h":30.99,"l":30.98,"n":26,"o":30.98,"t":"2026-10-21T22:00:00Z","v":2360,"vw":30.988261},{"c":30.95,"h":30.989,"l":30.81,"n":20,"o":30.98,"t":"2026-10-21T22:30:00Z","v":1994,"vw":30.882204},{"c":30.8256,"h":30.8256,"l":30.8256,"n":1,"o":30.8256,"t":"2026-10-21T22:45:00Z","v":150,"vw":30.8256},{"c":30.98,"h":30.99,"l":30.98,"n":4,"o":30.98,"t":"2026-10-21T23:00:00Z","v":4250,"vw":30.988494},{"c":30.8123,"h":30.89,"l":30.8,"n":19,"o":30.86,"t":"2026-10-21T23:15:00Z","v":3946,"vw":30.821692},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-21T23:30:00Z","v":152,"vw":30.85},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-21T23:45:00Z","v":115,"vw":30.94},{"c":30.7,"h":31.19,"l":30.7,"n":45,"o":31.19,"t":"2026-10-22T08:00:00Z","v":3085,"vw":30.754694},{"c":30.99,"h":31,"l":30.75,"n":22,"o":30.85,"t":"2026-10-22T08:30:00Z","v":2067,"vw":30.954465},{"c":31.34,"h":31.34,"l":31.175,"n":4,"o":31.175,"t":"2026-10-22T08:45:00Z","v":1000,"vw":31.3195},{"c":31.5,"h":31.5,"l":30.98,"n":8,"o":30.98,"t":"2026-10-22T09:00:00Z","v":2194,"vw":31.37989},{"c":31.2,"h":31.44,"l":31.2,"n":3,"o":31.44,"t":"2026-10-22T09:15:00Z","v":700,"vw":31.234286},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-22T10:30:00Z","v":101,"vw":31.78},{"c":31.75,"h":31.78,"l":31.65,"n":30,"o":31.78,"t":"2026-10-22T11:00:00Z","v":5819,"vw":31.732477},{"c":31.78,"h":31.78,"l":31.67,"n":28,"o":31.72,"t":"2026-10-22T11:15:00Z","v":2864,"vw":31.723672},{"c":31.76,"h":31.78,"l":31.75,"n":63,"o":31.78,"t":"2026-10-22T11:30:00Z","v":7332,"vw":31.778943},{"c":31.77,"h":31.77,"l":31.77,"n":4,"o":31.77,"t":"2026-10-22T11:45:00Z","v":203,"vw":31.77},{"c":31.78,"h":31.78,"l":31.78,"n":15,"o":31.78,"t":"2026-10-22T12:00:00Z","v":257,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-10-22T12:15:00Z","v":193,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":10,"o":31.78,"t":"2026-10-22T12:30:00Z","v":800,"vw":31.78},{"c":33.45,"h":33.45,"l":31.125,"n":42,"o":31.78,"t":"2026-10-22T12:45:00Z","v":207966,"vw":33.370977},{"c":31.05,"h":31.25,"l":31,"n":108,"o":31.25,"t":"2026-10-22T13:00:00Z","v":15505,"vw":31.060202},{"c":32,"h":32,"l":30.99,"n":348,"o":31.0449,"t":"2026-10-22T13:15:00Z","v":53747,"vw":31.268291},{"c":34.47,"h":34.49,"l":31.8,"n":9728,"o":31.84,"t":"2026-10-22T13:30:00Z","v":1604593,"vw":33.187056},{"c":34.645,"h":34.67,"l":34.33,"n":6680,"o":34.48,"t":"2026-10-22T13:45:00Z","v":649706,"vw":34.475497},{"c":34.92,"h":35.055,"l":34.63,"n":7936,"o":34.645,"t":"2026-10-22T14:00:00Z","v":848784,"vw":34.827421},{"c":34.98,"h":35.1,"l":34.81,"n":5393,"o":34.91,"t":"2026-10-22T14:15:00Z","v":499797,"vw":34.966197},{"c":34.875,"h":35,"l":34.7,"n":4279,"o":34.99,"t":"2026-10-22T14:30:00Z","v":360013,"vw":34.819009},{"c":35.08,"h":35.17,"l":34.84,"n":4550,"o":34.875,"t":"2026-10-22T14:45:00Z","v":409473,"vw":34.983292},{"c":35.35,"h":35.35,"l":35.055,"n":3129,"o":35.09,"t":"2026-10-22T15:00:00Z","v":237853,"vw":35.20375},{"c":35.35,"h":35.395,"l":35.17,"n":3628,"o":35.34,"t":"2026-10-22T15:15:00Z","v":307608,"vw":35.272867},{"c":35.36,"h":35.43,"l":35.255,"n":2664,"o":35.35,"t":"2026-10-22T15:30:00Z","v":211932,"vw":35.35223},{"c":35.31,"h":35.45,"l":35.305,"n":2841,"o":35.365,"t":"2026-10-22T15:45:00Z","v":214149,"vw":35.400641},{"c":34.97,"h":35.3578,"l":34.945,"n":3066,"o":35.3,"t":"2026-10-22T16:00:00Z","v":203172,"vw":35.183552},{"c":34.88,"h":35,"l":34.81,"n":3026,"o":34.96,"t":"2026-10-22T16:15:00Z","v":281311,"vw":34.871596},{"c":34.865,"h":34.89,"l":34.72,"n":3452,"o":34.87,"t":"2026-10-22T16:30:00Z","v":259488,"vw":34.806994},{"c":34.945,"h":34.97,"l":34.79,"n":5136,"o":34.86,"t":"2026-10-22T16:45:00Z","v":399408,"vw":34.87093},{"c":34.96,"h":35.05,"l":34.83,"n":3599,"o":34.945,"t":"2026-10-22T17:00:00Z","v":300428,"vw":34.967384},{"c":35.075,"h":35.09,"l":34.93,"n":2981,"o":34.97,"t":"2026-10-22T17:15:00Z","v":195068,"vw":35.021332},{"c":35.04,"h":35.14,"l":35.02,"n":2449,"o":35.075,"t":"2026-10-22T17:30:00Z","v":156700,"vw":35.08025},{"c":35.115,"h":35.12,"l":34.93,"n":2729,"o":35.04,"t":"2026-10-22T17:45:00Z","v":163841,"vw":35.033141},{"c":35.045,"h":35.135,"l":34.98,"n":3245,"o":35.115,"t":"2026-10-22T18:00:00Z","v":235690,"vw":35.046119},{"c":35.075,"h":35.175,"l":34.985,"n":2986,"o":35.045,"t":"2026-10-22T18:15:00Z","v":274314,"vw":35.088851},{"c":35.135,"h":35.155,"l":34.965,"n":3119,"o":35.075,"t":"2026-10-22T18:30:00Z","v":264877,"vw":35.036493},{"c":35.195,"h":35.235,"l":35.12,"n":3061,"o":35.145,"t":"2026-10-22T18:45:00Z","v":209584,"vw":35.18244},{"c":35.09,"h":35.235,"l":35.09,"n":3385,"o":35.2,"t":"2026-10-22T19:00:00Z","v":300977,"vw":35.166213},{"c":35.13,"h":35.18,"l":35.06,"n":3861,"o":35.1,"t":"2026-10-22T19:15:00Z","v":378367,"vw":35.119867},{"c":35.38,"h":35.39,"l":35.12,"n":5615,"o":35.13,"t":"2026-10-22T19:30:00Z","v":646842,"vw":35.250718},{"c":35.3,"h":35.39,"l":35.115,"n":12902,"o":35.375,"t":"2026-10-22T19:45:00Z","v":1530635,"vw":35.252816},{"c":35.26,"h":35.31,"l":35.26,"n":99,"o":35.29,"t":"2026-10-22T20:00:00Z","v":1508745,"vw":35.30995},{"c":35.03,"h":35.2,"l":35.03,"n":5,"o":35.2,"t":"2026-10-22T20:15:00Z","v":679,"vw":35.161111},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-22T20:30:00Z","v":896,"vw":35.31},{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-10-22T21:00:00Z","v":400,"vw":35},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-22T21:45:00Z","v":100,"vw":35.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5884170739482439,"strike":66.3417073948244,"iv":1.482291355687328,"gamma":0.012287761182408055,"theta":-0.04512120706793356,"vega":0.017387356155684847,"rho":0.002278817627491877,"breakevenPct":89.55005513671095},{"delta":0.15,"premium":1.075,"strike":65.75946945999365,"iv":1.7101894292461348,"gamma":0.013879460977283141,"theta":-0.06901046758032903,"vega":0.023087695565168376,"rho":0.003282894611045799,"breakevenPct":89.27915451711597},{"delta":0.2,"premium":0.6037652571265718,"strike":46.79217523755239,"iv":0.765852491950504,"gamma":0.07932061043207007,"theta":-0.033838238866073796,"vega":0.02761331062276793,"rho":0.004835440276972315,"breakevenPct":34.22809542531568},{"delta":0.25,"premium":0.3896470420120034,"strike":37.33423835381537,"iv":0.25862772220634467,"gamma":0.11926370391540439,"theta":-0.014517719348385253,"vega":0.030596741926264645,"rho":0.006270626719103562,"breakevenPct":6.836265635308353},{"delta":0.3,"premium":0.528972563589597,"strike":36.97699342669334,"iv":0.2608426407545013,"gamma":0.12306478993998285,"theta":-0.015417976564732781,"vega":0.03188282366390397,"rho":0.007547276919242556,"breakevenPct":6.219105041866149},{"delta":0.35,"premium":0.6682980851671905,"strike":36.61974849957131,"iv":0.2630575593026579,"gamma":0.1268658759645613,"theta":-0.01631823378108031,"vega":0.0331689054015433,"rho":0.008823927119381549,"breakevenPct":5.601944448423946},{"delta":0.4,"premium":0.8076236067447842,"strike":36.26250357244927,"iv":0.26527247785081454,"gamma":0.13066696198913977,"theta":-0.017218490997427838,"vega":0.03445498713918262,"rho":0.010100577319520541,"breakevenPct":4.984783854981741},{"delta":0.45,"premium":0.9469491283223779,"strike":35.90525864532724,"iv":0.2674873963989711,"gamma":0.1344680480137182,"theta":-0.018118748213775366,"vega":0.03574106887682195,"rho":0.011377227519659534,"breakevenPct":4.3676232615395385},{"delta":0.5,"premium":1.0862746498999714,"strike":35.548013718205205,"iv":0.26970231494712776,"gamma":0.13826913403829666,"theta":-0.019019005430122894,"vega":0.037027150614461275,"rho":0.012653877719798527,"breakevenPct":3.750462668097334},{"delta":0.55,"premium":1.225600171477565,"strike":35.190768791083165,"iv":0.2719172334952844,"gamma":0.14207022006287512,"theta":-0.019919262646470422,"vega":0.0383132323521006,"rho":0.013930527919937524,"breakevenPct":3.13330207465513},{"delta":0.6,"premium":1.4299808734459671,"strike":34.81431303793433,"iv":0.2718224737009882,"gamma":0.13886362766974816,"theta":-0.01972409945808097,"vega":0.03749222186802678,"rho":0.015176512975292667,"breakevenPct":2.645975393317175},{"delta":0.65,"premium":1.7089097864201466,"strike":34.415843162256934,"iv":0.2690810009563277,"gamma":0.12762677717564552,"theta":-0.01827366911061524,"vega":0.0342566464775263,"rho":0.016387358143706673,"breakevenPct":2.3074283451630553},{"delta":0.7,"premium":1.9878386993943256,"strike":34.017373286579534,"iv":0.26633952821166723,"gamma":0.11638992668154288,"theta":-0.016823238763149506,"vega":0.03102107108702582,"rho":0.017598203312120676,"breakevenPct":1.9688812970089358},{"delta":0.75,"premium":2.266767612368505,"strike":33.618903410902135,"iv":0.2635980554670067,"gamma":0.10515307618744023,"theta":-0.015372808415683774,"vega":0.02778549569652534,"rho":0.01880904848053468,"breakevenPct":1.630334248854816},{"delta":0.8,"premium":2.5456965253426844,"strike":33.220433535224736,"iv":0.2608565827223462,"gamma":0.09391622569333757,"theta":-0.013922378068218041,"vega":0.02454992030602486,"rho":0.020019893648948683,"breakevenPct":1.2917872007006963},{"delta":0.85,"premium":2.824625438316863,"strike":32.821963659547336,"iv":0.2581151099776857,"gamma":0.08267937519923493,"theta":-0.01247194772075231,"vega":0.021314344915524388,"rho":0.021230738817362683,"breakevenPct":0.9532401525465772}],"put":[{"delta":0.1,"premium":0.7236866699494611,"strike":25.42761108375449,"iv":1.1692346132839295,"gamma":0.02056701146601616,"theta":-0.0365658247382973,"vega":0.017341345970454367,"rho":-0.0034126677211212784,"breakevenPct":30.037030830345437},{"delta":0.15,"premium":0.6998838992286345,"strike":27.858801439590938,"iv":0.9503117472481158,"gamma":0.04530433541146887,"theta":-0.03283882123941634,"vega":0.02286175252921247,"rho":-0.004858841535745798,"breakevenPct":23.084345680084112},{"delta":0.2,"premium":0.4246969696969697,"strike":32.66565656565657,"iv":0.3571627070707071,"gamma":0.07726917171717171,"theta":-0.015951191919191917,"vega":0.027241535353535355,"rho":-0.006119494182622643,"breakevenPct":8.691703211669234},{"delta":0.25,"premium":0.5762121212121212,"strike":33.170707070707074,"iv":0.3524758383838384,"gamma":0.08601664646464646,"theta":-0.01702189898989899,"vega":0.02980719191919192,"rho":-0.007663727088737551,"breakevenPct":7.690470264811818},{"delta":0.3,"premium":0.7277272727272728,"strike":33.67575757575757,"iv":0.3477889696969697,"gamma":0.0947641212121212,"theta":-0.01809260606060606,"vega":0.032372848484848483,"rho":-0.009207959994852457,"breakevenPct":6.689237317954402},{"delta":0.35,"premium":0.8792424242424242,"strike":34.18080808080808,"iv":0.343102101010101,"gamma":0.10351159595959596,"theta":-0.01916331313131313,"vega":0.03493850505050505,"rho":-0.010752192900967364,"breakevenPct":5.688004371096986},{"delta":0.4,"premium":1.0307575757575758,"strike":34.68585858585858,"iv":0.33841523232323234,"gamma":0.11225907070707072,"theta":-0.0202340202020202,"vega":0.03750416161616162,"rho":-0.012296425807082272,"breakevenPct":4.686771424239569},{"delta":0.45,"premium":1.2460597826086959,"strike":35.18342391304348,"iv":0.33816331521739135,"gamma":0.11607119565217391,"theta":-0.02080461956521739,"vega":0.038813858695652174,"rho":-0.013876216838611493,"breakevenPct":3.887385640230018},{"delta":0.5,"premium":1.5663237577639753,"strike":35.66867236024845,"iv":0.3452091226708075,"gamma":0.11176218944099378,"theta":-0.020552290372670805,"vega":0.038056871118012425,"rho":-0.015514518859579081,"breakevenPct":3.420139896673831},{"delta":0.55,"premium":1.886587732919255,"strike":36.15392080745342,"iv":0.35225493012422365,"gamma":0.10745318322981366,"theta":-0.020299961180124223,"vega":0.03729988354037267,"rho":-0.01715282088054667,"breakevenPct":2.9528941531176436},{"delta":0.6,"premium":2.2068517080745345,"strike":36.639169254658384,"iv":0.35930073757763975,"gamma":0.10314417701863354,"theta":-0.020047631987577638,"vega":0.03654289596273292,"rho":-0.018791122901514256,"breakevenPct":2.485648409561457},{"delta":0.65,"premium":2.5271156832298143,"strike":37.12441770186335,"iv":0.3663465450310559,"gamma":0.09883517080745341,"theta":-0.019795302795031056,"vega":0.03578590838509317,"rho":-0.020429424922481846,"breakevenPct":2.018402666005269},{"delta":0.7,"premium":3.414059196617335,"strike":38.097251585623674,"iv":0.4269382663847779,"gamma":0.0857050739957717,"theta":-0.022180126849894285,"vega":0.03455496828752643,"rho":-0.02248804499357602,"breakevenPct":1.7751560775804567},{"delta":0.75,"premium":5.881506849315069,"strike":40.47945205479452,"iv":0.6150849315068493,"gamma":0.051910958904109586,"theta":-0.029805479452054796,"vega":0.031464383561643834,"rho":-0.025730254577001878,"breakevenPct":2.016581122969564},{"delta":0.8,"premium":7.4226027397260275,"strike":42.19178082191781,"iv":0.6596739726027396,"gamma":0.042664383561643836,"theta":-0.02768219178082192,"vega":0.027765753424657535,"rho":-0.028314418055371885,"breakevenPct":1.5316395293351013},{"delta":0.85,"premium":17.375954198473284,"strike":52.08015267175573,"iv":1.1398221374045803,"gamma":0.020637404580152667,"theta":-0.04047099236641222,"vega":0.02320916030534351,"rho":-0.03749968601332718,"breakevenPct":1.715665609508799},{"delta":0.9,"premium":27.782959053269796,"strike":62.760564700272525,"iv":1.3772039878314783,"gamma":0.01290160379004271,"theta":-0.03422659194641698,"vega":0.017379345645262063,"rho":-0.04707728487070396,"breakevenPct":0.941360387984355}]},"raw":{"call":[{"delta":0.1,"premium":0.5884170739482439,"strike":66.3417073948244,"iv":1.482291355687328,"gamma":0.012287761182408055,"theta":-0.04512120706793356,"vega":0.017387356155684847,"rho":0.002278817627491877,"breakevenPct":89.55005513671095},{"delta":0.15,"premium":1.075,"strike":65.75946945999365,"iv":1.7101894292461348,"gamma":0.013879460977283141,"theta":-0.06901046758032903,"vega":0.023087695565168376,"rho":0.003282894611045799,"breakevenPct":89.27915451711597},{"delta":0.2,"premium":0.6037652571265718,"strike":46.79217523755239,"iv":0.765852491950504,"gamma":0.07932061043207007,"theta":-0.033838238866073796,"vega":0.02761331062276793,"rho":0.004835440276972315,"breakevenPct":34.22809542531568},{"delta":0.25,"premium":0.3896470420120034,"strike":37.33423835381537,"iv":0.25862772220634467,"gamma":0.11926370391540439,"theta":-0.014517719348385253,"vega":0.030596741926264645,"rho":0.006270626719103562,"breakevenPct":6.836265635308353},{"delta":0.3,"premium":0.528972563589597,"strike":36.97699342669334,"iv":0.2608426407545013,"gamma":0.12306478993998285,"theta":-0.015417976564732781,"vega":0.03188282366390397,"rho":0.007547276919242556,"breakevenPct":6.219105041866149},{"delta":0.35,"premium":0.6682980851671905,"strike":36.61974849957131,"iv":0.2630575593026579,"gamma":0.1268658759645613,"theta":-0.01631823378108031,"vega":0.0331689054015433,"rho":0.008823927119381549,"breakevenPct":5.601944448423946},{"delta":0.4,"premium":0.8076236067447842,"strike":36.26250357244927,"iv":0.26527247785081454,"gamma":0.13066696198913977,"theta":-0.017218490997427838,"vega":0.03445498713918262,"rho":0.010100577319520541,"breakevenPct":4.984783854981741},{"delta":0.45,"premium":0.9469491283223779,"strike":35.90525864532724,"iv":0.2674873963989711,"gamma":0.1344680480137182,"theta":-0.018118748213775366,"vega":0.03574106887682195,"rho":0.011377227519659534,"breakevenPct":4.3676232615395385},{"delta":0.5,"premium":1.0862746498999714,"strike":35.548013718205205,"iv":0.26970231494712776,"gamma":0.13826913403829666,"theta":-0.019019005430122894,"vega":0.037027150614461275,"rho":0.012653877719798527,"breakevenPct":3.750462668097334},{"delta":0.55,"premium":1.225600171477565,"strike":35.190768791083165,"iv":0.2719172334952844,"gamma":0.14207022006287512,"theta":-0.019919262646470422,"vega":0.0383132323521006,"rho":0.013930527919937524,"breakevenPct":3.13330207465513},{"delta":0.6,"premium":1.4299808734459671,"strike":34.81431303793433,"iv":0.2718224737009882,"gamma":0.13886362766974816,"theta":-0.01972409945808097,"vega":0.03749222186802678,"rho":0.015176512975292667,"breakevenPct":2.645975393317175},{"delta":0.65,"premium":1.7089097864201466,"strike":34.415843162256934,"iv":0.2690810009563277,"gamma":0.12762677717564552,"theta":-0.01827366911061524,"vega":0.0342566464775263,"rho":0.016387358143706673,"breakevenPct":2.3074283451630553},{"delta":0.7,"premium":1.9878386993943256,"strike":34.017373286579534,"iv":0.26633952821166723,"gamma":0.11638992668154288,"theta":-0.016823238763149506,"vega":0.03102107108702582,"rho":0.017598203312120676,"breakevenPct":1.9688812970089358},{"delta":0.75,"premium":2.266767612368505,"strike":33.618903410902135,"iv":0.2635980554670067,"gamma":0.10515307618744023,"theta":-0.015372808415683774,"vega":0.02778549569652534,"rho":0.01880904848053468,"breakevenPct":1.630334248854816},{"delta":0.8,"premium":2.5456965253426844,"strike":33.220433535224736,"iv":0.2608565827223462,"gamma":0.09391622569333757,"theta":-0.013922378068218041,"vega":0.02454992030602486,"rho":0.020019893648948683,"breakevenPct":1.2917872007006963},{"delta":0.85,"premium":2.824625438316863,"strike":32.821963659547336,"iv":0.2581151099776857,"gamma":0.08267937519923493,"theta":-0.01247194772075231,"vega":0.021314344915524388,"rho":0.021230738817362683,"breakevenPct":0.9532401525465772}],"put":[{"delta":0.1,"premium":0.7236866699494611,"strike":25.42761108375449,"iv":1.1692346132839295,"gamma":0.02056701146601616,"theta":-0.0365658247382973,"vega":0.017341345970454367,"rho":-0.0034126677211212784,"breakevenPct":30.037030830345437},{"delta":0.15,"premium":0.6998838992286345,"strike":27.858801439590938,"iv":0.9503117472481158,"gamma":0.04530433541146887,"theta":-0.03283882123941634,"vega":0.02286175252921247,"rho":-0.004858841535745798,"breakevenPct":23.084345680084112},{"delta":0.2,"premium":0.4246969696969697,"strike":32.66565656565657,"iv":0.3571627070707071,"gamma":0.07726917171717171,"theta":-0.015951191919191917,"vega":0.027241535353535355,"rho":-0.006119494182622643,"breakevenPct":8.691703211669234},{"delta":0.25,"premium":0.5762121212121212,"strike":33.170707070707074,"iv":0.3524758383838384,"gamma":0.08601664646464646,"theta":-0.01702189898989899,"vega":0.02980719191919192,"rho":-0.007663727088737551,"breakevenPct":7.690470264811818},{"delta":0.3,"premium":0.7277272727272728,"strike":33.67575757575757,"iv":0.3477889696969697,"gamma":0.0947641212121212,"theta":-0.01809260606060606,"vega":0.032372848484848483,"rho":-0.009207959994852457,"breakevenPct":6.689237317954402},{"delta":0.35,"premium":0.8792424242424242,"strike":34.18080808080808,"iv":0.343102101010101,"gamma":0.10351159595959596,"theta":-0.01916331313131313,"vega":0.03493850505050505,"rho":-0.010752192900967364,"breakevenPct":5.688004371096986},{"delta":0.4,"premium":1.0307575757575758,"strike":34.68585858585858,"iv":0.33841523232323234,"gamma":0.11225907070707072,"theta":-0.0202340202020202,"vega":0.03750416161616162,"rho":-0.012296425807082272,"breakevenPct":4.686771424239569},{"delta":0.45,"premium":1.2460597826086959,"strike":35.18342391304348,"iv":0.33816331521739135,"gamma":0.11607119565217391,"theta":-0.02080461956521739,"vega":0.038813858695652174,"rho":-0.013876216838611493,"breakevenPct":3.887385640230018},{"delta":0.5,"premium":1.5663237577639753,"strike":35.66867236024845,"iv":0.3452091226708075,"gamma":0.11176218944099378,"theta":-0.020552290372670805,"vega":0.038056871118012425,"rho":-0.015514518859579081,"breakevenPct":3.420139896673831},{"delta":0.55,"premium":1.886587732919255,"strike":36.15392080745342,"iv":0.35225493012422365,"gamma":0.10745318322981366,"theta":-0.020299961180124223,"vega":0.03729988354037267,"rho":-0.01715282088054667,"breakevenPct":2.9528941531176436},{"delta":0.6,"premium":2.2068517080745345,"strike":36.639169254658384,"iv":0.35930073757763975,"gamma":0.10314417701863354,"theta":-0.020047631987577638,"vega":0.03654289596273292,"rho":-0.018791122901514256,"breakevenPct":2.485648409561457},{"delta":0.65,"premium":2.5271156832298143,"strike":37.12441770186335,"iv":0.3663465450310559,"gamma":0.09883517080745341,"theta":-0.019795302795031056,"vega":0.03578590838509317,"rho":-0.020429424922481846,"breakevenPct":2.018402666005269},{"delta":0.7,"premium":3.414059196617335,"strike":38.097251585623674,"iv":0.4269382663847779,"gamma":0.0857050739957717,"theta":-0.022180126849894285,"vega":0.03455496828752643,"rho":-0.02248804499357602,"breakevenPct":1.7751560775804567},{"delta":0.75,"premium":5.881506849315069,"strike":40.47945205479452,"iv":0.6150849315068493,"gamma":0.051910958904109586,"theta":-0.029805479452054796,"vega":0.031464383561643834,"rho":-0.025730254577001878,"breakevenPct":2.016581122969564},{"delta":0.8,"premium":7.4226027397260275,"strike":42.19178082191781,"iv":0.6596739726027396,"gamma":0.042664383561643836,"theta":-0.02768219178082192,"vega":0.027765753424657535,"rho":-0.028314418055371885,"breakevenPct":1.5316395293351013},{"delta":0.85,"premium":17.375954198473284,"strike":52.08015267175573,"iv":1.1398221374045803,"gamma":0.020637404580152667,"theta":-0.04047099236641222,"vega":0.02320916030534351,"rho":-0.03749968601332718,"breakevenPct":1.715665609508799},{"delta":0.9,"premium":27.782959053269796,"strike":62.760564700272525,"iv":1.3772039878314783,"gamma":0.01290160379004271,"theta":-0.03422659194641698,"vega":0.017379345645262063,"rho":-0.04707728487070396,"breakevenPct":0.941360387984355}]}},"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"}}