{"symbol":"TSCO","url":"https://intraalpha.com/companies/TSCO","capturedAt":"2026-10-15T20:36:24.312Z","state":"ready","quote":{"symbol":"TSCO","last_price":33.37,"prev_close":32.74,"regular_close":33.37,"change":0.63,"change_pct":1.9243,"regular_change":0.63,"regular_change_pct":1.9243,"extended_change":0,"extended_change_pct":0,"bid":32.52,"ask":33.55,"bid_size":100,"ask_size":300,"volume":12454727,"vwap":33.175103,"open":33.33,"high":33.73,"low":32.73,"close":33.37,"trade_count":81291,"last_trade_at":"2026-10-15T20:21:56.392462496Z","last_quote_at":"2026-10-15T20:01:13.851826405Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TSCO","fetched_at":"2026-10-15T20:36:18.828424+00:00","name":"Tractor Supply Company","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Tractor Supply Company (TSCO) is an American retail chain of stores that offers products for home improvement, agriculture, lawn and garden maintenance, livestock, equine and pet care.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17058855000,"ebitda":1931484000,"pe_ratio":17.05,"peg_ratio":2.035,"book_value":5.04,"dividend_per_share":0.94,"dividend_yield":0.0279,"eps":1.92,"revenue_ttm":15750724000,"gross_profit_ttm":5748831000,"profit_margin":0.0643,"operating_margin_ttm":0.121,"return_on_assets_ttm":0.0782,"return_on_equity_ttm":0.395,"quarterly_earnings_growth":-0.15,"quarterly_revenue_growth":0.023,"analyst_target_price":35.7,"analyst_number":3,"beta":0.514,"fifty_two_week_high":56.84,"fifty_two_week_low":28.17,"fifty_day_ma":33.75,"two_hundred_day_ma":39.15,"shares_outstanding":521040000,"forward_pe":14.45,"price_to_sales":1.083,"price_to_book":6.39,"ev_to_revenue":1.469,"ev_to_ebitda":12.51},"bars":[{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-08T08:05:00Z","v":300,"vw":32.68},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-08T09:50:00Z","v":300,"vw":32.21},{"c":32.5101,"h":32.5101,"l":32.5101,"n":1,"o":32.5101,"t":"2026-10-08T12:05:00Z","v":500,"vw":32.5101},{"c":32.52,"h":32.52,"l":32.52,"n":5,"o":32.52,"t":"2026-10-08T13:25:00Z","v":140,"vw":32.52},{"c":32.445,"h":32.49,"l":32.31,"n":317,"o":32.43,"t":"2026-10-08T13:30:00Z","v":76689,"vw":32.435616},{"c":32.409,"h":32.5,"l":32.35,"n":420,"o":32.41,"t":"2026-10-08T13:35:00Z","v":74983,"vw":32.44554},{"c":32.41,"h":32.48,"l":32.37,"n":443,"o":32.4084,"t":"2026-10-08T13:40:00Z","v":45022,"vw":32.423024},{"c":32.455,"h":32.505,"l":32.31,"n":832,"o":32.42,"t":"2026-10-08T13:45:00Z","v":86772,"vw":32.39337},{"c":32.494,"h":32.51,"l":32.385,"n":465,"o":32.45,"t":"2026-10-08T13:50:00Z","v":38773,"vw":32.446796},{"c":32.57,"h":32.58,"l":32.47,"n":616,"o":32.495,"t":"2026-10-08T13:55:00Z","v":55238,"vw":32.554809},{"c":32.55,"h":32.57,"l":32.43,"n":1152,"o":32.5569,"t":"2026-10-08T14:00:00Z","v":123483,"vw":32.512992},{"c":32.59,"h":32.615,"l":32.535,"n":651,"o":32.555,"t":"2026-10-08T14:05:00Z","v":57509,"vw":32.573043},{"c":32.51,"h":32.605,"l":32.505,"n":547,"o":32.59,"t":"2026-10-08T14:10:00Z","v":30930,"vw":32.561582},{"c":32.52,"h":32.555,"l":32.48,"n":557,"o":32.51,"t":"2026-10-08T14:15:00Z","v":38045,"vw":32.517656},{"c":32.55,"h":32.555,"l":32.475,"n":518,"o":32.525,"t":"2026-10-08T14:20:00Z","v":31430,"vw":32.512162},{"c":32.605,"h":32.625,"l":32.545,"n":660,"o":32.545,"t":"2026-10-08T14:25:00Z","v":56247,"vw":32.593689},{"c":32.765,"h":32.81,"l":32.565,"n":2126,"o":32.605,"t":"2026-10-08T14:30:00Z","v":166323,"vw":32.698105},{"c":32.795,"h":32.795,"l":32.73,"n":675,"o":32.765,"t":"2026-10-08T14:35:00Z","v":48814,"vw":32.758141},{"c":32.8,"h":32.865,"l":32.7797,"n":857,"o":32.795,"t":"2026-10-08T14:40:00Z","v":67709,"vw":32.819819},{"c":32.705,"h":32.83,"l":32.695,"n":662,"o":32.8,"t":"2026-10-08T14:45:00Z","v":53979,"vw":32.767385},{"c":32.655,"h":32.705,"l":32.645,"n":682,"o":32.705,"t":"2026-10-08T14:50:00Z","v":43150,"vw":32.673475},{"c":32.6,"h":32.66,"l":32.58,"n":638,"o":32.655,"t":"2026-10-08T14:55:00Z","v":35714,"vw":32.635928},{"c":32.595,"h":32.605,"l":32.575,"n":506,"o":32.605,"t":"2026-10-08T15:00:00Z","v":27644,"vw":32.591255},{"c":32.57,"h":32.645,"l":32.57,"n":474,"o":32.595,"t":"2026-10-08T15:05:00Z","v":25422,"vw":32.616041},{"c":32.515,"h":32.615,"l":32.49,"n":690,"o":32.575,"t":"2026-10-08T15:10:00Z","v":41939,"vw":32.552707},{"c":32.525,"h":32.535,"l":32.49,"n":673,"o":32.515,"t":"2026-10-08T15:15:00Z","v":37197,"vw":32.516074},{"c":32.545,"h":32.545,"l":32.485,"n":569,"o":32.53,"t":"2026-10-08T15:20:00Z","v":35221,"vw":32.515057},{"c":32.565,"h":32.575,"l":32.53,"n":517,"o":32.55,"t":"2026-10-08T15:25:00Z","v":38112,"vw":32.54636},{"c":32.555,"h":32.595,"l":32.545,"n":506,"o":32.565,"t":"2026-10-08T15:30:00Z","v":25886,"vw":32.565055},{"c":32.665,"h":32.67,"l":32.55,"n":449,"o":32.555,"t":"2026-10-08T15:35:00Z","v":26786,"vw":32.612919},{"c":32.695,"h":32.72,"l":32.665,"n":497,"o":32.665,"t":"2026-10-08T15:40:00Z","v":29656,"vw":32.697326},{"c":32.71,"h":32.755,"l":32.7,"n":834,"o":32.7,"t":"2026-10-08T15:45:00Z","v":80612,"vw":32.729424},{"c":32.815,"h":32.82,"l":32.71,"n":699,"o":32.715,"t":"2026-10-08T15:50:00Z","v":51925,"vw":32.739776},{"c":32.775,"h":32.815,"l":32.7,"n":1207,"o":32.815,"t":"2026-10-08T15:55:00Z","v":213235,"vw":32.768261},{"c":32.725,"h":32.775,"l":32.72,"n":698,"o":32.775,"t":"2026-10-08T16:00:00Z","v":60199,"vw":32.743622},{"c":32.7,"h":32.735,"l":32.685,"n":609,"o":32.72,"t":"2026-10-08T16:05:00Z","v":41482,"vw":32.705941},{"c":32.785,"h":32.785,"l":32.705,"n":690,"o":32.71,"t":"2026-10-08T16:10:00Z","v":43435,"vw":32.740808},{"c":32.785,"h":32.915,"l":32.77,"n":1691,"o":32.785,"t":"2026-10-08T16:15:00Z","v":101216,"vw":32.844227},{"c":32.855,"h":32.9,"l":32.775,"n":752,"o":32.785,"t":"2026-10-08T16:20:00Z","v":42977,"vw":32.835941},{"c":32.865,"h":32.87,"l":32.84,"n":511,"o":32.86,"t":"2026-10-08T16:25:00Z","v":29073,"vw":32.85932},{"c":32.87,"h":32.89,"l":32.85,"n":727,"o":32.865,"t":"2026-10-08T16:30:00Z","v":44424,"vw":32.872293},{"c":32.8851,"h":32.92,"l":32.86,"n":683,"o":32.875,"t":"2026-10-08T16:35:00Z","v":38857,"vw":32.891359},{"c":32.98,"h":33,"l":32.89,"n":747,"o":32.89,"t":"2026-10-08T16:40:00Z","v":54166,"vw":32.943653},{"c":33.03,"h":33.03,"l":32.96,"n":659,"o":32.99,"t":"2026-10-08T16:45:00Z","v":38930,"vw":32.987073},{"c":33.095,"h":33.14,"l":33.03,"n":991,"o":33.03,"t":"2026-10-08T16:50:00Z","v":61478,"vw":33.083241},{"c":33.125,"h":33.16,"l":33.08,"n":1342,"o":33.095,"t":"2026-10-08T16:55:00Z","v":112360,"vw":33.123282},{"c":33.07,"h":33.145,"l":33.055,"n":805,"o":33.125,"t":"2026-10-08T17:00:00Z","v":45657,"vw":33.093434},{"c":33.099,"h":33.1505,"l":33.065,"n":779,"o":33.07,"t":"2026-10-08T17:05:00Z","v":45897,"vw":33.107428},{"c":33.08,"h":33.1388,"l":33.065,"n":680,"o":33.095,"t":"2026-10-08T17:10:00Z","v":39513,"vw":33.093611},{"c":33.125,"h":33.17,"l":33.055,"n":765,"o":33.07,"t":"2026-10-08T17:15:00Z","v":43105,"vw":33.120793},{"c":33.17,"h":33.18,"l":33.12,"n":801,"o":33.13,"t":"2026-10-08T17:20:00Z","v":43745,"vw":33.150214},{"c":33.195,"h":33.21,"l":33.14,"n":677,"o":33.18,"t":"2026-10-08T17:25:00Z","v":36266,"vw":33.178637},{"c":33.165,"h":33.22,"l":33.15,"n":860,"o":33.2,"t":"2026-10-08T17:30:00Z","v":47002,"vw":33.192084},{"c":33.245,"h":33.245,"l":33.16,"n":768,"o":33.165,"t":"2026-10-08T17:35:00Z","v":43374,"vw":33.209013},{"c":33.335,"h":33.37,"l":33.245,"n":1069,"o":33.25,"t":"2026-10-08T17:40:00Z","v":71201,"vw":33.303025},{"c":33.305,"h":33.345,"l":33.295,"n":971,"o":33.335,"t":"2026-10-08T17:45:00Z","v":76031,"vw":33.320748},{"c":33.275,"h":33.32,"l":33.265,"n":962,"o":33.305,"t":"2026-10-08T17:50:00Z","v":81553,"vw":33.294341},{"c":33.32,"h":33.34,"l":33.265,"n":705,"o":33.275,"t":"2026-10-08T17:55:00Z","v":50585,"vw":33.303825},{"c":33.325,"h":33.34,"l":33.295,"n":750,"o":33.325,"t":"2026-10-08T18:00:00Z","v":51451,"vw":33.316881},{"c":33.375,"h":33.39,"l":33.325,"n":702,"o":33.325,"t":"2026-10-08T18:05:00Z","v":44842,"vw":33.358903},{"c":33.35,"h":33.375,"l":33.33,"n":604,"o":33.375,"t":"2026-10-08T18:10:00Z","v":34632,"vw":33.355563},{"c":33.275,"h":33.355,"l":33.275,"n":688,"o":33.34,"t":"2026-10-08T18:15:00Z","v":41171,"vw":33.316683},{"c":33.29,"h":33.29,"l":33.24,"n":812,"o":33.28,"t":"2026-10-08T18:20:00Z","v":50374,"vw":33.271895},{"c":33.25,"h":33.295,"l":33.25,"n":623,"o":33.295,"t":"2026-10-08T18:25:00Z","v":41969,"vw":33.2653},{"c":33.205,"h":33.26,"l":33.195,"n":714,"o":33.25,"t":"2026-10-08T18:30:00Z","v":51321,"vw":33.220514},{"c":33.16,"h":33.21,"l":33.16,"n":720,"o":33.21,"t":"2026-10-08T18:35:00Z","v":51774,"vw":33.182266},{"c":33.175,"h":33.2,"l":33.16,"n":815,"o":33.16,"t":"2026-10-08T18:40:00Z","v":54267,"vw":33.172257},{"c":33.235,"h":33.24,"l":33.175,"n":898,"o":33.175,"t":"2026-10-08T18:45:00Z","v":54555,"vw":33.197661},{"c":33.275,"h":33.31,"l":33.23,"n":774,"o":33.235,"t":"2026-10-08T18:50:00Z","v":57509,"vw":33.274329},{"c":33.285,"h":33.3,"l":33.275,"n":901,"o":33.275,"t":"2026-10-08T18:55:00Z","v":67134,"vw":33.29084},{"c":33.35,"h":33.36,"l":33.265,"n":703,"o":33.28,"t":"2026-10-08T19:00:00Z","v":49475,"vw":33.304706},{"c":33.395,"h":33.425,"l":33.3401,"n":712,"o":33.345,"t":"2026-10-08T19:05:00Z","v":42772,"vw":33.380997},{"c":33.425,"h":33.465,"l":33.4,"n":906,"o":33.4,"t":"2026-10-08T19:10:00Z","v":71215,"vw":33.434528},{"c":33.495,"h":33.495,"l":33.42,"n":984,"o":33.425,"t":"2026-10-08T19:15:00Z","v":67132,"vw":33.454274},{"c":33.505,"h":33.565,"l":33.45,"n":1656,"o":33.5,"t":"2026-10-08T19:20:00Z","v":208854,"vw":33.513174},{"c":33.34,"h":33.525,"l":33.315,"n":1591,"o":33.505,"t":"2026-10-08T19:25:00Z","v":165948,"vw":33.440052},{"c":33.395,"h":33.425,"l":33.33,"n":1241,"o":33.345,"t":"2026-10-08T19:30:00Z","v":98244,"vw":33.378106},{"c":33.435,"h":33.485,"l":33.4,"n":1089,"o":33.4,"t":"2026-10-08T19:35:00Z","v":71425,"vw":33.431636},{"c":33.36,"h":33.44,"l":33.355,"n":1688,"o":33.435,"t":"2026-10-08T19:40:00Z","v":150219,"vw":33.399037},{"c":33.435,"h":33.435,"l":33.345,"n":1682,"o":33.355,"t":"2026-10-08T19:45:00Z","v":140094,"vw":33.390199},{"c":33.425,"h":33.49,"l":33.42,"n":3464,"o":33.42,"t":"2026-10-08T19:50:00Z","v":327829,"vw":33.447804},{"c":33.48,"h":33.555,"l":33.425,"n":8939,"o":33.43,"t":"2026-10-08T19:55:00Z","v":1116394,"vw":33.507551},{"c":33.39,"h":33.48,"l":33.39,"n":81,"o":33.48,"t":"2026-10-08T20:00:00Z","v":3601630,"vw":33.479992},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-08T20:05:00Z","v":200,"vw":33.4},{"c":33.43,"h":33.43,"l":33.43,"n":7,"o":33.43,"t":"2026-10-08T20:25:00Z","v":163,"vw":33.43},{"c":33.5481,"h":33.5481,"l":33.5481,"n":2,"o":33.5481,"t":"2026-10-08T22:15:00Z","v":150,"vw":33.5481},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-08T22:30:00Z","v":1507,"vw":33.5},{"c":33.5709,"h":33.5709,"l":33.5709,"n":1,"o":33.5709,"t":"2026-10-09T12:00:00Z","v":1000,"vw":33.5709},{"c":33.51,"h":33.51,"l":33.24,"n":26,"o":33.32,"t":"2026-10-09T13:25:00Z","v":1740,"vw":33.342126},{"c":33.33,"h":33.67,"l":33.285,"n":623,"o":33.53,"t":"2026-10-09T13:30:00Z","v":130240,"vw":33.501863},{"c":33.46,"h":33.485,"l":33.33,"n":948,"o":33.33,"t":"2026-10-09T13:35:00Z","v":138066,"vw":33.450079},{"c":33.6,"h":33.6,"l":33.41,"n":964,"o":33.46,"t":"2026-10-09T13:40:00Z","v":145082,"vw":33.502313},{"c":33.49,"h":33.605,"l":33.45,"n":1456,"o":33.605,"t":"2026-10-09T13:45:00Z","v":260550,"vw":33.537345},{"c":33.3897,"h":33.525,"l":33.365,"n":530,"o":33.495,"t":"2026-10-09T13:50:00Z","v":37282,"vw":33.446985},{"c":33.435,"h":33.53,"l":33.36,"n":861,"o":33.39,"t":"2026-10-09T13:55:00Z","v":80834,"vw":33.467299},{"c":33.42,"h":33.47,"l":33.38,"n":679,"o":33.41,"t":"2026-10-09T14:00:00Z","v":62230,"vw":33.419429},{"c":33.385,"h":33.45,"l":33.38,"n":499,"o":33.435,"t":"2026-10-09T14:05:00Z","v":26383,"vw":33.417245},{"c":33.325,"h":33.4,"l":33.3,"n":1128,"o":33.385,"t":"2026-10-09T14:10:00Z","v":111788,"vw":33.347259},{"c":33.205,"h":33.32,"l":33.2,"n":645,"o":33.32,"t":"2026-10-09T14:15:00Z","v":59832,"vw":33.290978},{"c":33.265,"h":33.3095,"l":33.19,"n":601,"o":33.2,"t":"2026-10-09T14:20:00Z","v":41553,"vw":33.252816},{"c":33.225,"h":33.265,"l":33.205,"n":625,"o":33.26,"t":"2026-10-09T14:25:00Z","v":43703,"vw":33.237426},{"c":33.105,"h":33.225,"l":33.1,"n":688,"o":33.225,"t":"2026-10-09T14:30:00Z","v":51967,"vw":33.156607},{"c":33.165,"h":33.2,"l":33.09,"n":555,"o":33.105,"t":"2026-10-09T14:35:00Z","v":48265,"vw":33.160431},{"c":33.245,"h":33.255,"l":33.17,"n":763,"o":33.17,"t":"2026-10-09T14:40:00Z","v":59927,"vw":33.220312},{"c":33.31,"h":33.33,"l":33.235,"n":630,"o":33.25,"t":"2026-10-09T14:45:00Z","v":44911,"vw":33.267434},{"c":33.225,"h":33.315,"l":33.215,"n":672,"o":33.305,"t":"2026-10-09T14:50:00Z","v":52847,"vw":33.274776},{"c":33.22,"h":33.23,"l":33.2,"n":529,"o":33.225,"t":"2026-10-09T14:55:00Z","v":28433,"vw":33.221122},{"c":33.175,"h":33.225,"l":33.17,"n":817,"o":33.225,"t":"2026-10-09T15:00:00Z","v":68912,"vw":33.194476},{"c":33.245,"h":33.26,"l":33.15,"n":666,"o":33.17,"t":"2026-10-09T15:05:00Z","v":41694,"vw":33.190992},{"c":33.31,"h":33.31,"l":33.215,"n":705,"o":33.24,"t":"2026-10-09T15:10:00Z","v":105848,"vw":33.254582},{"c":33.25,"h":33.445,"l":33.235,"n":1758,"o":33.32,"t":"2026-10-09T15:15:00Z","v":686361,"vw":33.334968},{"c":33.31,"h":33.34,"l":33.25,"n":853,"o":33.25,"t":"2026-10-09T15:20:00Z","v":66276,"vw":33.303717},{"c":33.345,"h":33.35,"l":33.305,"n":532,"o":33.31,"t":"2026-10-09T15:25:00Z","v":34651,"vw":33.332633},{"c":33.365,"h":33.405,"l":33.335,"n":947,"o":33.345,"t":"2026-10-09T15:30:00Z","v":70977,"vw":33.36807},{"c":33.3,"h":33.37,"l":33.29,"n":647,"o":33.36,"t":"2026-10-09T15:35:00Z","v":40207,"vw":33.314777},{"c":33.295,"h":33.31,"l":33.28,"n":544,"o":33.295,"t":"2026-10-09T15:40:00Z","v":38609,"vw":33.299211},{"c":33.32,"h":33.335,"l":33.265,"n":650,"o":33.295,"t":"2026-10-09T15:45:00Z","v":38235,"vw":33.301053},{"c":33.305,"h":33.3388,"l":33.305,"n":435,"o":33.325,"t":"2026-10-09T15:50:00Z","v":21255,"vw":33.320232},{"c":33.415,"h":33.435,"l":33.305,"n":1277,"o":33.305,"t":"2026-10-09T15:55:00Z","v":102042,"vw":33.353128},{"c":33.425,"h":33.44,"l":33.4,"n":635,"o":33.415,"t":"2026-10-09T16:00:00Z","v":41826,"vw":33.418811},{"c":33.37,"h":33.425,"l":33.365,"n":576,"o":33.425,"t":"2026-10-09T16:05:00Z","v":120947,"vw":33.399984},{"c":33.415,"h":33.425,"l":33.375,"n":559,"o":33.375,"t":"2026-10-09T16:10:00Z","v":44083,"vw":33.406342},{"c":33.46,"h":33.485,"l":33.415,"n":580,"o":33.415,"t":"2026-10-09T16:15:00Z","v":66795,"vw":33.459533},{"c":33.505,"h":33.555,"l":33.465,"n":1220,"o":33.465,"t":"2026-10-09T16:20:00Z","v":174975,"vw":33.51623},{"c":33.475,"h":33.51,"l":33.475,"n":524,"o":33.505,"t":"2026-10-09T16:25:00Z","v":46188,"vw":33.491833},{"c":33.525,"h":33.53,"l":33.48,"n":430,"o":33.48,"t":"2026-10-09T16:30:00Z","v":30123,"vw":33.496546},{"c":33.535,"h":33.535,"l":33.505,"n":327,"o":33.525,"t":"2026-10-09T16:35:00Z","v":21124,"vw":33.526197},{"c":33.5693,"h":33.57,"l":33.52,"n":651,"o":33.535,"t":"2026-10-09T16:40:00Z","v":73571,"vw":33.536461},{"c":33.565,"h":33.575,"l":33.545,"n":411,"o":33.565,"t":"2026-10-09T16:45:00Z","v":31047,"vw":33.561581},{"c":33.585,"h":33.585,"l":33.55,"n":518,"o":33.565,"t":"2026-10-09T16:50:00Z","v":44161,"vw":33.571316},{"c":33.595,"h":33.61,"l":33.58,"n":357,"o":33.58,"t":"2026-10-09T16:55:00Z","v":24123,"vw":33.594403},{"c":33.615,"h":33.625,"l":33.59,"n":537,"o":33.6,"t":"2026-10-09T17:00:00Z","v":38362,"vw":33.607114},{"c":33.615,"h":33.615,"l":33.605,"n":342,"o":33.615,"t":"2026-10-09T17:05:00Z","v":23996,"vw":33.610445},{"c":33.655,"h":33.6699,"l":33.615,"n":781,"o":33.615,"t":"2026-10-09T17:10:00Z","v":80780,"vw":33.644192},{"c":33.625,"h":33.67,"l":33.595,"n":1506,"o":33.655,"t":"2026-10-09T17:15:00Z","v":123449,"vw":33.656023},{"c":33.6799,"h":33.6799,"l":33.625,"n":1003,"o":33.63,"t":"2026-10-09T17:20:00Z","v":140441,"vw":33.65092},{"c":33.6941,"h":33.705,"l":33.68,"n":411,"o":33.68,"t":"2026-10-09T17:25:00Z","v":30562,"vw":33.692058},{"c":33.685,"h":33.73,"l":33.675,"n":1194,"o":33.695,"t":"2026-10-09T17:30:00Z","v":109025,"vw":33.717465},{"c":33.685,"h":33.72,"l":33.675,"n":514,"o":33.685,"t":"2026-10-09T17:35:00Z","v":33661,"vw":33.694211},{"c":33.715,"h":33.725,"l":33.67,"n":487,"o":33.68,"t":"2026-10-09T17:40:00Z","v":31858,"vw":33.694839},{"c":33.695,"h":33.715,"l":33.69,"n":420,"o":33.71,"t":"2026-10-09T17:45:00Z","v":24997,"vw":33.703426},{"c":33.715,"h":33.72,"l":33.67,"n":1873,"o":33.695,"t":"2026-10-09T17:50:00Z","v":183360,"vw":33.695491},{"c":33.695,"h":33.725,"l":33.685,"n":559,"o":33.715,"t":"2026-10-09T17:55:00Z","v":41954,"vw":33.705753},{"c":33.595,"h":33.69,"l":33.57,"n":616,"o":33.69,"t":"2026-10-09T18:00:00Z","v":59530,"vw":33.628826},{"c":33.49,"h":33.605,"l":33.445,"n":921,"o":33.6,"t":"2026-10-09T18:05:00Z","v":89621,"vw":33.520455},{"c":33.435,"h":33.525,"l":33.425,"n":837,"o":33.495,"t":"2026-10-09T18:10:00Z","v":82059,"vw":33.495104},{"c":33.565,"h":33.59,"l":33.43,"n":772,"o":33.435,"t":"2026-10-09T18:15:00Z","v":61026,"vw":33.505495},{"c":33.54,"h":33.565,"l":33.53,"n":405,"o":33.56,"t":"2026-10-09T18:20:00Z","v":20385,"vw":33.545614},{"c":33.505,"h":33.555,"l":33.505,"n":636,"o":33.54,"t":"2026-10-09T18:25:00Z","v":42142,"vw":33.530834},{"c":33.535,"h":33.5386,"l":33.5,"n":543,"o":33.505,"t":"2026-10-09T18:30:00Z","v":33441,"vw":33.515281},{"c":33.685,"h":33.685,"l":33.525,"n":838,"o":33.535,"t":"2026-10-09T18:35:00Z","v":73591,"vw":33.585972},{"c":33.67,"h":33.69,"l":33.65,"n":626,"o":33.68,"t":"2026-10-09T18:40:00Z","v":47652,"vw":33.674258},{"c":33.7,"h":33.705,"l":33.635,"n":889,"o":33.665,"t":"2026-10-09T18:45:00Z","v":83626,"vw":33.667398},{"c":33.695,"h":33.735,"l":33.675,"n":764,"o":33.695,"t":"2026-10-09T18:50:00Z","v":64414,"vw":33.705238},{"c":33.655,"h":33.735,"l":33.62,"n":947,"o":33.695,"t":"2026-10-09T18:55:00Z","v":92004,"vw":33.691703},{"c":33.675,"h":33.685,"l":33.62,"n":674,"o":33.655,"t":"2026-10-09T19:00:00Z","v":66383,"vw":33.65626},{"c":33.675,"h":33.695,"l":33.64,"n":612,"o":33.675,"t":"2026-10-09T19:05:00Z","v":50522,"vw":33.673306},{"c":33.69,"h":33.74,"l":33.675,"n":820,"o":33.675,"t":"2026-10-09T19:10:00Z","v":70095,"vw":33.712042},{"c":33.685,"h":33.72,"l":33.67,"n":683,"o":33.685,"t":"2026-10-09T19:15:00Z","v":85288,"vw":33.701253},{"c":33.7374,"h":33.74,"l":33.68,"n":666,"o":33.685,"t":"2026-10-09T19:20:00Z","v":70483,"vw":33.703147},{"c":33.635,"h":33.735,"l":33.635,"n":770,"o":33.735,"t":"2026-10-09T19:25:00Z","v":83540,"vw":33.710341},{"c":33.625,"h":33.65,"l":33.6,"n":1021,"o":33.635,"t":"2026-10-09T19:30:00Z","v":97449,"vw":33.623108},{"c":33.665,"h":33.735,"l":33.62,"n":2212,"o":33.63,"t":"2026-10-09T19:35:00Z","v":280697,"vw":33.680172},{"c":33.775,"h":33.795,"l":33.665,"n":1456,"o":33.67,"t":"2026-10-09T19:40:00Z","v":188610,"vw":33.744647},{"c":33.695,"h":33.795,"l":33.695,"n":1942,"o":33.77,"t":"2026-10-09T19:45:00Z","v":295203,"vw":33.759695},{"c":33.66,"h":33.73,"l":33.615,"n":3378,"o":33.69,"t":"2026-10-09T19:50:00Z","v":378669,"vw":33.672663},{"c":33.7,"h":33.765,"l":33.625,"n":8865,"o":33.66,"t":"2026-10-09T19:55:00Z","v":1373311,"vw":33.696724},{"c":33.68,"h":33.7,"l":33.68,"n":70,"o":33.7,"t":"2026-10-09T20:00:00Z","v":1973378,"vw":33.699999},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-09T20:25:00Z","v":400,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":18,"o":33.65,"t":"2026-10-09T20:30:00Z","v":123765,"vw":33.65},{"c":33.65,"h":33.65,"l":33.64,"n":3,"o":33.64,"t":"2026-10-09T20:55:00Z","v":500,"vw":33.648},{"c":33.2121,"h":33.2121,"l":33.2121,"n":1,"o":33.2121,"t":"2026-10-09T21:15:00Z","v":100,"vw":33.2121},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-12T11:40:00Z","v":303,"vw":33.88},{"c":33.5268,"h":33.5268,"l":33.5268,"n":1,"o":33.5268,"t":"2026-10-12T11:55:00Z","v":100,"vw":33.5268},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-12T13:15:00Z","v":400,"vw":33.8},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-12T13:20:00Z","v":210,"vw":33.8},{"c":33.66,"h":34.01,"l":33.62,"n":59,"o":33.88,"t":"2026-10-12T13:25:00Z","v":2468,"vw":33.833916},{"c":33.36,"h":33.66,"l":33.2,"n":671,"o":33.62,"t":"2026-10-12T13:30:00Z","v":431400,"vw":33.471839},{"c":33.07,"h":33.44,"l":33.03,"n":905,"o":33.38,"t":"2026-10-12T13:35:00Z","v":267176,"vw":33.301454},{"c":32.85,"h":33.13,"l":32.84,"n":837,"o":33.0779,"t":"2026-10-12T13:40:00Z","v":101746,"vw":33.046352},{"c":32.75,"h":32.9146,"l":32.74,"n":977,"o":32.86,"t":"2026-10-12T13:45:00Z","v":63611,"vw":32.827227},{"c":33.09,"h":33.09,"l":32.72,"n":810,"o":32.74,"t":"2026-10-12T13:50:00Z","v":59134,"vw":32.884569},{"c":33.244,"h":33.27,"l":33.08,"n":778,"o":33.1,"t":"2026-10-12T13:55:00Z","v":41568,"vw":33.170889},{"c":33.295,"h":33.31,"l":33.185,"n":1648,"o":33.25,"t":"2026-10-12T14:00:00Z","v":150926,"vw":33.242762},{"c":33.365,"h":33.365,"l":33.225,"n":1392,"o":33.29,"t":"2026-10-12T14:05:00Z","v":106373,"vw":33.288027},{"c":33.35,"h":33.41,"l":33.25,"n":1761,"o":33.365,"t":"2026-10-12T14:10:00Z","v":312606,"vw":33.331423},{"c":33.405,"h":33.415,"l":33.305,"n":875,"o":33.355,"t":"2026-10-12T14:15:00Z","v":61894,"vw":33.357859},{"c":33.47,"h":33.4952,"l":33.39,"n":796,"o":33.4,"t":"2026-10-12T14:20:00Z","v":41220,"vw":33.436887},{"c":33.465,"h":33.485,"l":33.44,"n":675,"o":33.47,"t":"2026-10-12T14:25:00Z","v":29158,"vw":33.459944},{"c":33.415,"h":33.475,"l":33.385,"n":984,"o":33.465,"t":"2026-10-12T14:30:00Z","v":57322,"vw":33.423884},{"c":33.5,"h":33.52,"l":33.38,"n":2279,"o":33.415,"t":"2026-10-12T14:35:00Z","v":300580,"vw":33.426079},{"c":33.495,"h":33.545,"l":33.471,"n":681,"o":33.48,"t":"2026-10-12T14:40:00Z","v":40824,"vw":33.511557},{"c":33.505,"h":33.565,"l":33.48,"n":888,"o":33.5,"t":"2026-10-12T14:45:00Z","v":61309,"vw":33.516213},{"c":33.515,"h":33.535,"l":33.5,"n":618,"o":33.51,"t":"2026-10-12T14:50:00Z","v":39440,"vw":33.523264},{"c":33.52,"h":33.585,"l":33.51,"n":822,"o":33.52,"t":"2026-10-12T14:55:00Z","v":62263,"vw":33.529345},{"c":33.5013,"h":33.535,"l":33.475,"n":765,"o":33.52,"t":"2026-10-12T15:00:00Z","v":68271,"vw":33.500682},{"c":33.44,"h":33.515,"l":33.37,"n":1669,"o":33.51,"t":"2026-10-12T15:05:00Z","v":135626,"vw":33.414827},{"c":33.465,"h":33.485,"l":33.4324,"n":773,"o":33.44,"t":"2026-10-12T15:10:00Z","v":98140,"vw":33.468776},{"c":33.445,"h":33.465,"l":33.415,"n":568,"o":33.465,"t":"2026-10-12T15:15:00Z","v":32267,"vw":33.43744},{"c":33.415,"h":33.445,"l":33.36,"n":663,"o":33.445,"t":"2026-10-12T15:20:00Z","v":35643,"vw":33.401864},{"c":33.35,"h":33.41,"l":33.32,"n":761,"o":33.41,"t":"2026-10-12T15:25:00Z","v":41224,"vw":33.361339},{"c":33.35,"h":33.36,"l":33.315,"n":521,"o":33.35,"t":"2026-10-12T15:30:00Z","v":26057,"vw":33.335339},{"c":33.445,"h":33.45,"l":33.335,"n":809,"o":33.36,"t":"2026-10-12T15:35:00Z","v":73160,"vw":33.3782},{"c":33.37,"h":33.505,"l":33.35,"n":1007,"o":33.45,"t":"2026-10-12T15:40:00Z","v":163673,"vw":33.446787},{"c":33.345,"h":33.37,"l":33.335,"n":534,"o":33.37,"t":"2026-10-12T15:45:00Z","v":36044,"vw":33.350092},{"c":33.335,"h":33.385,"l":33.335,"n":540,"o":33.35,"t":"2026-10-12T15:50:00Z","v":35376,"vw":33.360455},{"c":33.335,"h":33.34,"l":33.32,"n":541,"o":33.335,"t":"2026-10-12T15:55:00Z","v":26192,"vw":33.333688},{"c":33.345,"h":33.36,"l":33.315,"n":656,"o":33.34,"t":"2026-10-12T16:00:00Z","v":40668,"vw":33.342046},{"c":33.365,"h":33.375,"l":33.34,"n":529,"o":33.34,"t":"2026-10-12T16:05:00Z","v":29781,"vw":33.350461},{"c":33.37,"h":33.375,"l":33.33,"n":899,"o":33.37,"t":"2026-10-12T16:10:00Z","v":57391,"vw":33.348879},{"c":33.405,"h":33.415,"l":33.37,"n":593,"o":33.375,"t":"2026-10-12T16:15:00Z","v":30015,"vw":33.392157},{"c":33.4,"h":33.405,"l":33.38,"n":542,"o":33.405,"t":"2026-10-12T16:20:00Z","v":36805,"vw":33.392618},{"c":33.375,"h":33.415,"l":33.3601,"n":690,"o":33.385,"t":"2026-10-12T16:25:00Z","v":37033,"vw":33.391},{"c":33.355,"h":33.375,"l":33.335,"n":726,"o":33.37,"t":"2026-10-12T16:30:00Z","v":58911,"vw":33.352512},{"c":33.3889,"h":33.39,"l":33.36,"n":428,"o":33.36,"t":"2026-10-12T16:35:00Z","v":16176,"vw":33.380842},{"c":33.385,"h":33.42,"l":33.385,"n":578,"o":33.39,"t":"2026-10-12T16:40:00Z","v":32202,"vw":33.398617},{"c":33.385,"h":33.41,"l":33.385,"n":616,"o":33.385,"t":"2026-10-12T16:45:00Z","v":43448,"vw":33.3996},{"c":33.365,"h":33.395,"l":33.35,"n":850,"o":33.385,"t":"2026-10-12T16:50:00Z","v":64742,"vw":33.363414},{"c":33.385,"h":33.395,"l":33.36,"n":452,"o":33.37,"t":"2026-10-12T16:55:00Z","v":23271,"vw":33.383471},{"c":33.375,"h":33.3977,"l":33.355,"n":587,"o":33.385,"t":"2026-10-12T17:00:00Z","v":46109,"vw":33.37577},{"c":33.365,"h":33.375,"l":33.355,"n":393,"o":33.375,"t":"2026-10-12T17:05:00Z","v":20671,"vw":33.367142},{"c":33.35,"h":33.365,"l":33.315,"n":687,"o":33.365,"t":"2026-10-12T17:10:00Z","v":37235,"vw":33.346447},{"c":33.35,"h":33.365,"l":33.3301,"n":650,"o":33.36,"t":"2026-10-12T17:15:00Z","v":43555,"vw":33.344951},{"c":33.285,"h":33.36,"l":33.28,"n":531,"o":33.36,"t":"2026-10-12T17:20:00Z","v":29684,"vw":33.317618},{"c":33.301,"h":33.305,"l":33.285,"n":630,"o":33.285,"t":"2026-10-12T17:25:00Z","v":28407,"vw":33.296235},{"c":33.295,"h":33.31,"l":33.25,"n":633,"o":33.31,"t":"2026-10-12T17:30:00Z","v":30293,"vw":33.270387},{"c":33.2712,"h":33.315,"l":33.27,"n":914,"o":33.295,"t":"2026-10-12T17:35:00Z","v":53657,"vw":33.291568},{"c":33.245,"h":33.305,"l":33.23,"n":1352,"o":33.28,"t":"2026-10-12T17:40:00Z","v":213629,"vw":33.270054},{"c":33.3,"h":33.31,"l":33.245,"n":699,"o":33.245,"t":"2026-10-12T17:45:00Z","v":134492,"vw":33.270502},{"c":33.34,"h":33.34,"l":33.3,"n":528,"o":33.31,"t":"2026-10-12T17:50:00Z","v":29965,"vw":33.317628},{"c":33.355,"h":33.365,"l":33.325,"n":577,"o":33.34,"t":"2026-10-12T17:55:00Z","v":49135,"vw":33.348099},{"c":33.355,"h":33.37,"l":33.345,"n":534,"o":33.355,"t":"2026-10-12T18:00:00Z","v":45171,"vw":33.356127},{"c":33.355,"h":33.36,"l":33.33,"n":471,"o":33.36,"t":"2026-10-12T18:05:00Z","v":33711,"vw":33.349426},{"c":33.365,"h":33.375,"l":33.345,"n":570,"o":33.36,"t":"2026-10-12T18:10:00Z","v":28065,"vw":33.361055},{"c":33.365,"h":33.3699,"l":33.335,"n":881,"o":33.3601,"t":"2026-10-12T18:15:00Z","v":81093,"vw":33.354254},{"c":33.375,"h":33.39,"l":33.355,"n":656,"o":33.37,"t":"2026-10-12T18:20:00Z","v":50820,"vw":33.366915},{"c":33.355,"h":33.385,"l":33.335,"n":1066,"o":33.38,"t":"2026-10-12T18:25:00Z","v":118895,"vw":33.353374},{"c":33.335,"h":33.37,"l":33.32,"n":817,"o":33.36,"t":"2026-10-12T18:30:00Z","v":62472,"vw":33.349064},{"c":33.335,"h":33.35,"l":33.305,"n":943,"o":33.34,"t":"2026-10-12T18:35:00Z","v":72764,"vw":33.337541},{"c":33.355,"h":33.365,"l":33.3,"n":742,"o":33.34,"t":"2026-10-12T18:40:00Z","v":199298,"vw":33.324977},{"c":33.33,"h":33.38,"l":33.33,"n":635,"o":33.355,"t":"2026-10-12T18:45:00Z","v":43014,"vw":33.357018},{"c":33.345,"h":33.36,"l":33.325,"n":443,"o":33.325,"t":"2026-10-12T18:50:00Z","v":42740,"vw":33.340652},{"c":33.35,"h":33.37,"l":33.33,"n":611,"o":33.345,"t":"2026-10-12T18:55:00Z","v":35531,"vw":33.348888},{"c":33.3301,"h":33.37,"l":33.32,"n":718,"o":33.355,"t":"2026-10-12T19:00:00Z","v":49002,"vw":33.342598},{"c":33.335,"h":33.36,"l":33.315,"n":653,"o":33.34,"t":"2026-10-12T19:05:00Z","v":47663,"vw":33.339755},{"c":33.325,"h":33.34,"l":33.29,"n":779,"o":33.33,"t":"2026-10-12T19:10:00Z","v":45192,"vw":33.314333},{"c":33.345,"h":33.365,"l":33.32,"n":656,"o":33.33,"t":"2026-10-12T19:15:00Z","v":41888,"vw":33.344654},{"c":33.355,"h":33.355,"l":33.295,"n":917,"o":33.34,"t":"2026-10-12T19:20:00Z","v":92276,"vw":33.32923},{"c":33.25,"h":33.36,"l":33.245,"n":1322,"o":33.36,"t":"2026-10-12T19:25:00Z","v":121390,"vw":33.288632},{"c":33.305,"h":33.305,"l":33.195,"n":1631,"o":33.26,"t":"2026-10-12T19:30:00Z","v":137361,"vw":33.23943},{"c":33.33,"h":33.335,"l":33.3,"n":1077,"o":33.31,"t":"2026-10-12T19:35:00Z","v":71325,"vw":33.316955},{"c":33.34,"h":33.365,"l":33.32,"n":1885,"o":33.34,"t":"2026-10-12T19:40:00Z","v":171682,"vw":33.342519},{"c":33.375,"h":33.425,"l":33.34,"n":1503,"o":33.34,"t":"2026-10-12T19:45:00Z","v":114388,"vw":33.38314},{"c":33.4,"h":33.43,"l":33.35,"n":4043,"o":33.38,"t":"2026-10-12T19:50:00Z","v":396335,"vw":33.395331},{"c":33.45,"h":33.51,"l":33.23,"n":13751,"o":33.395,"t":"2026-10-12T19:55:00Z","v":1754335,"vw":33.387434},{"c":33.45,"h":33.46,"l":33.4,"n":81,"o":33.46,"t":"2026-10-12T20:00:00Z","v":1688111,"vw":33.449993},{"c":33.45,"h":33.45,"l":33.45,"n":35,"o":33.45,"t":"2026-10-12T20:35:00Z","v":17199,"vw":33.45},{"c":33.43,"h":33.44,"l":33.43,"n":23,"o":33.44,"t":"2026-10-12T22:25:00Z","v":508,"vw":33.434016},{"c":33.51,"h":33.51,"l":33.51,"n":9,"o":33.51,"t":"2026-10-13T08:00:00Z","v":448,"vw":33.51},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-10-13T13:25:00Z","v":400,"vw":33.63},{"c":33.821,"h":33.87,"l":33.605,"n":558,"o":33.605,"t":"2026-10-13T13:30:00Z","v":105006,"vw":33.664526},{"c":33.77,"h":34.0307,"l":33.75,"n":890,"o":33.82,"t":"2026-10-13T13:35:00Z","v":102921,"vw":33.924458},{"c":33.81,"h":33.85,"l":33.7,"n":421,"o":33.77,"t":"2026-10-13T13:40:00Z","v":39313,"vw":33.781824},{"c":33.865,"h":33.94,"l":33.81,"n":653,"o":33.81,"t":"2026-10-13T13:45:00Z","v":68546,"vw":33.85733},{"c":33.75,"h":33.91,"l":33.74,"n":585,"o":33.89,"t":"2026-10-13T13:50:00Z","v":77831,"vw":33.812827},{"c":33.74,"h":33.76,"l":33.68,"n":397,"o":33.75,"t":"2026-10-13T13:55:00Z","v":40798,"vw":33.72555},{"c":33.755,"h":33.765,"l":33.59,"n":1059,"o":33.71,"t":"2026-10-13T14:00:00Z","v":118278,"vw":33.655737},{"c":33.79,"h":33.86,"l":33.675,"n":1039,"o":33.755,"t":"2026-10-13T14:05:00Z","v":103348,"vw":33.758366},{"c":33.585,"h":33.86,"l":33.565,"n":2590,"o":33.795,"t":"2026-10-13T14:10:00Z","v":1019024,"vw":33.785295},{"c":33.585,"h":33.62,"l":33.48,"n":1164,"o":33.585,"t":"2026-10-13T14:15:00Z","v":141653,"vw":33.551352},{"c":33.52,"h":33.65,"l":33.495,"n":619,"o":33.58,"t":"2026-10-13T14:20:00Z","v":62764,"vw":33.563966},{"c":33.44,"h":33.575,"l":33.43,"n":1040,"o":33.505,"t":"2026-10-13T14:25:00Z","v":79864,"vw":33.523254},{"c":33.33,"h":33.475,"l":33.295,"n":1086,"o":33.45,"t":"2026-10-13T14:30:00Z","v":95430,"vw":33.406786},{"c":33.435,"h":33.465,"l":33.35,"n":748,"o":33.35,"t":"2026-10-13T14:35:00Z","v":75781,"vw":33.432568},{"c":33.47,"h":33.485,"l":33.395,"n":959,"o":33.435,"t":"2026-10-13T14:40:00Z","v":124645,"vw":33.42364},{"c":33.32,"h":33.49,"l":33.285,"n":1233,"o":33.455,"t":"2026-10-13T14:45:00Z","v":480731,"vw":33.455091},{"c":33.45,"h":33.51,"l":33.27,"n":1323,"o":33.325,"t":"2026-10-13T14:50:00Z","v":149545,"vw":33.396088},{"c":33.455,"h":33.495,"l":33.405,"n":663,"o":33.44,"t":"2026-10-13T14:55:00Z","v":40338,"vw":33.43353},{"c":33.47,"h":33.475,"l":33.39,"n":717,"o":33.45,"t":"2026-10-13T15:00:00Z","v":49946,"vw":33.424753},{"c":33.495,"h":33.495,"l":33.43,"n":512,"o":33.475,"t":"2026-10-13T15:05:00Z","v":35656,"vw":33.458226},{"c":33.48,"h":33.495,"l":33.455,"n":493,"o":33.495,"t":"2026-10-13T15:10:00Z","v":32258,"vw":33.483127},{"c":33.455,"h":33.495,"l":33.44,"n":444,"o":33.475,"t":"2026-10-13T15:15:00Z","v":27737,"vw":33.461583},{"c":33.485,"h":33.52,"l":33.455,"n":729,"o":33.455,"t":"2026-10-13T15:20:00Z","v":57099,"vw":33.496971},{"c":33.505,"h":33.535,"l":33.47,"n":663,"o":33.485,"t":"2026-10-13T15:25:00Z","v":51424,"vw":33.502076},{"c":33.49,"h":33.505,"l":33.455,"n":605,"o":33.505,"t":"2026-10-13T15:30:00Z","v":43397,"vw":33.475311},{"c":33.5399,"h":33.54,"l":33.48,"n":953,"o":33.5,"t":"2026-10-13T15:35:00Z","v":135092,"vw":33.504267},{"c":33.525,"h":33.565,"l":33.51,"n":659,"o":33.535,"t":"2026-10-13T15:40:00Z","v":59316,"vw":33.542426},{"c":33.445,"h":33.535,"l":33.43,"n":657,"o":33.525,"t":"2026-10-13T15:45:00Z","v":70615,"vw":33.499351},{"c":33.49,"h":33.49,"l":33.43,"n":462,"o":33.44,"t":"2026-10-13T15:50:00Z","v":30006,"vw":33.455478},{"c":33.455,"h":33.525,"l":33.455,"n":626,"o":33.485,"t":"2026-10-13T15:55:00Z","v":58723,"vw":33.485653},{"c":33.44,"h":33.49,"l":33.43,"n":445,"o":33.455,"t":"2026-10-13T16:00:00Z","v":34162,"vw":33.460927},{"c":33.44,"h":33.45,"l":33.43,"n":511,"o":33.445,"t":"2026-10-13T16:05:00Z","v":49654,"vw":33.439552},{"c":33.535,"h":33.545,"l":33.45,"n":450,"o":33.45,"t":"2026-10-13T16:10:00Z","v":30485,"vw":33.517548},{"c":33.505,"h":33.555,"l":33.5,"n":482,"o":33.535,"t":"2026-10-13T16:15:00Z","v":68386,"vw":33.538311},{"c":33.49,"h":33.51,"l":33.46,"n":388,"o":33.505,"t":"2026-10-13T16:20:00Z","v":235446,"vw":33.499149},{"c":33.44,"h":33.5,"l":33.41,"n":622,"o":33.495,"t":"2026-10-13T16:25:00Z","v":48115,"vw":33.452216},{"c":33.455,"h":33.51,"l":33.45,"n":452,"o":33.455,"t":"2026-10-13T16:30:00Z","v":31684,"vw":33.46954},{"c":33.475,"h":33.49,"l":33.44,"n":355,"o":33.46,"t":"2026-10-13T16:35:00Z","v":46252,"vw":33.469621},{"c":33.455,"h":33.475,"l":33.44,"n":367,"o":33.475,"t":"2026-10-13T16:40:00Z","v":30978,"vw":33.453657},{"c":33.445,"h":33.475,"l":33.405,"n":646,"o":33.455,"t":"2026-10-13T16:45:00Z","v":47026,"vw":33.444269},{"c":33.455,"h":33.455,"l":33.4201,"n":357,"o":33.445,"t":"2026-10-13T16:50:00Z","v":19832,"vw":33.440998},{"c":33.465,"h":33.475,"l":33.44,"n":410,"o":33.45,"t":"2026-10-13T16:55:00Z","v":26546,"vw":33.455912},{"c":33.445,"h":33.475,"l":33.435,"n":552,"o":33.46,"t":"2026-10-13T17:00:00Z","v":54621,"vw":33.456947},{"c":33.47,"h":33.475,"l":33.435,"n":494,"o":33.445,"t":"2026-10-13T17:05:00Z","v":28847,"vw":33.452367},{"c":33.465,"h":33.5,"l":33.45,"n":508,"o":33.465,"t":"2026-10-13T17:10:00Z","v":25310,"vw":33.474117},{"c":33.495,"h":33.5,"l":33.45,"n":698,"o":33.465,"t":"2026-10-13T17:15:00Z","v":43882,"vw":33.475201},{"c":33.44,"h":33.495,"l":33.435,"n":426,"o":33.495,"t":"2026-10-13T17:20:00Z","v":57683,"vw":33.465542},{"c":33.425,"h":33.445,"l":33.395,"n":558,"o":33.445,"t":"2026-10-13T17:25:00Z","v":38240,"vw":33.414916},{"c":33.435,"h":33.485,"l":33.425,"n":629,"o":33.425,"t":"2026-10-13T17:30:00Z","v":41453,"vw":33.447802},{"c":33.415,"h":33.445,"l":33.41,"n":533,"o":33.435,"t":"2026-10-13T17:35:00Z","v":46170,"vw":33.426989},{"c":33.275,"h":33.42,"l":33.275,"n":739,"o":33.42,"t":"2026-10-13T17:40:00Z","v":89780,"vw":33.336452},{"c":33.235,"h":33.28,"l":33.235,"n":687,"o":33.275,"t":"2026-10-13T17:45:00Z","v":49181,"vw":33.266404},{"c":33.215,"h":33.24,"l":33.205,"n":528,"o":33.235,"t":"2026-10-13T17:50:00Z","v":43691,"vw":33.217799},{"c":33.24,"h":33.255,"l":33.2,"n":676,"o":33.21,"t":"2026-10-13T17:55:00Z","v":58840,"vw":33.228419},{"c":33.22,"h":33.2551,"l":33.205,"n":630,"o":33.23,"t":"2026-10-13T18:00:00Z","v":110959,"vw":33.229705},{"c":33.255,"h":33.305,"l":33.225,"n":690,"o":33.225,"t":"2026-10-13T18:05:00Z","v":53419,"vw":33.268733},{"c":33.205,"h":33.255,"l":33.16,"n":827,"o":33.255,"t":"2026-10-13T18:10:00Z","v":94617,"vw":33.218208},{"c":33.21,"h":33.24,"l":33.2,"n":666,"o":33.205,"t":"2026-10-13T18:15:00Z","v":57989,"vw":33.217667},{"c":33.21,"h":33.245,"l":33.2,"n":542,"o":33.205,"t":"2026-10-13T18:20:00Z","v":39575,"vw":33.214},{"c":33.265,"h":33.265,"l":33.205,"n":645,"o":33.215,"t":"2026-10-13T18:25:00Z","v":44567,"vw":33.222009},{"c":33.33,"h":33.33,"l":33.255,"n":758,"o":33.26,"t":"2026-10-13T18:30:00Z","v":127846,"vw":33.276251},{"c":33.395,"h":33.4,"l":33.315,"n":679,"o":33.325,"t":"2026-10-13T18:35:00Z","v":47140,"vw":33.359469},{"c":33.385,"h":33.4,"l":33.355,"n":578,"o":33.395,"t":"2026-10-13T18:40:00Z","v":106038,"vw":33.379046},{"c":33.375,"h":33.4,"l":33.36,"n":569,"o":33.39,"t":"2026-10-13T18:45:00Z","v":44024,"vw":33.377298},{"c":33.405,"h":33.415,"l":33.375,"n":614,"o":33.375,"t":"2026-10-13T18:50:00Z","v":47092,"vw":33.394858},{"c":33.415,"h":33.415,"l":33.38,"n":837,"o":33.405,"t":"2026-10-13T18:55:00Z","v":80554,"vw":33.397564},{"c":33.4301,"h":33.44,"l":33.405,"n":622,"o":33.415,"t":"2026-10-13T19:00:00Z","v":33704,"vw":33.422603},{"c":33.48,"h":33.485,"l":33.43,"n":949,"o":33.4399,"t":"2026-10-13T19:05:00Z","v":126739,"vw":33.456552},{"c":33.505,"h":33.51,"l":33.485,"n":594,"o":33.485,"t":"2026-10-13T19:10:00Z","v":51282,"vw":33.498569},{"c":33.385,"h":33.505,"l":33.385,"n":899,"o":33.505,"t":"2026-10-13T19:15:00Z","v":75168,"vw":33.439266},{"c":33.395,"h":33.4,"l":33.365,"n":730,"o":33.3899,"t":"2026-10-13T19:20:00Z","v":63398,"vw":33.385574},{"c":33.395,"h":33.415,"l":33.385,"n":735,"o":33.395,"t":"2026-10-13T19:25:00Z","v":68968,"vw":33.396577},{"c":33.435,"h":33.465,"l":33.39,"n":963,"o":33.395,"t":"2026-10-13T19:30:00Z","v":71343,"vw":33.436747},{"c":33.475,"h":33.485,"l":33.435,"n":1021,"o":33.435,"t":"2026-10-13T19:35:00Z","v":119529,"vw":33.465955},{"c":33.465,"h":33.5,"l":33.455,"n":1068,"o":33.475,"t":"2026-10-13T19:40:00Z","v":87487,"vw":33.475364},{"c":33.495,"h":33.495,"l":33.435,"n":1092,"o":33.465,"t":"2026-10-13T19:45:00Z","v":81308,"vw":33.458225},{"c":33.425,"h":33.505,"l":33.405,"n":1715,"o":33.495,"t":"2026-10-13T19:50:00Z","v":168150,"vw":33.437069},{"c":33.695,"h":33.71,"l":33.425,"n":7520,"o":33.425,"t":"2026-10-13T19:55:00Z","v":1161846,"vw":33.608856},{"c":33.7,"h":33.7,"l":33.695,"n":110,"o":33.695,"t":"2026-10-13T20:00:00Z","v":1462126,"vw":33.695004},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-13T20:05:00Z","v":100,"vw":33.59},{"c":33.65,"h":33.65,"l":33.59,"n":12,"o":33.59,"t":"2026-10-13T20:10:00Z","v":702,"vw":33.612803},{"c":33.695,"h":33.695,"l":33.695,"n":1,"o":33.695,"t":"2026-10-13T20:35:00Z","v":6003,"vw":33.695},{"c":33.9,"h":33.9,"l":33.9,"n":16,"o":33.9,"t":"2026-10-14T10:30:00Z","v":145,"vw":33.9},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-10-14T11:35:00Z","v":551,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-14T12:15:00Z","v":100,"vw":33.75},{"c":33.73,"h":33.75,"l":33.73,"n":6,"o":33.75,"t":"2026-10-14T12:30:00Z","v":533,"vw":33.740521},{"c":33.65,"h":33.65,"l":33.63,"n":5,"o":33.65,"t":"2026-10-14T13:10:00Z","v":1000,"vw":33.645825},{"c":33.221,"h":33.65,"l":33.13,"n":639,"o":33.4,"t":"2026-10-14T13:30:00Z","v":215595,"vw":33.383948},{"c":32.99,"h":33.305,"l":32.96,"n":1303,"o":33.225,"t":"2026-10-14T13:35:00Z","v":148143,"vw":33.14001},{"c":32.66,"h":33.02,"l":32.64,"n":895,"o":32.99,"t":"2026-10-14T13:40:00Z","v":72495,"vw":32.869171},{"c":32.83,"h":32.83,"l":32.645,"n":1360,"o":32.66,"t":"2026-10-14T13:45:00Z","v":142746,"vw":32.752646},{"c":32.995,"h":33.045,"l":32.815,"n":1377,"o":32.85,"t":"2026-10-14T13:50:00Z","v":369240,"vw":32.91769},{"c":33.02,"h":33.075,"l":32.94,"n":999,"o":33,"t":"2026-10-14T13:55:00Z","v":134266,"vw":33.019468},{"c":32.65,"h":33.005,"l":32.621,"n":1420,"o":32.99,"t":"2026-10-14T14:00:00Z","v":251489,"vw":32.770198},{"c":32.825,"h":32.855,"l":32.655,"n":2452,"o":32.655,"t":"2026-10-14T14:05:00Z","v":373040,"vw":32.774559},{"c":32.755,"h":32.9,"l":32.73,"n":3419,"o":32.825,"t":"2026-10-14T14:10:00Z","v":583055,"vw":32.820038},{"c":32.765,"h":32.79,"l":32.665,"n":4316,"o":32.76,"t":"2026-10-14T14:15:00Z","v":472318,"vw":32.752496},{"c":32.54,"h":32.855,"l":32.53,"n":3637,"o":32.76,"t":"2026-10-14T14:20:00Z","v":1646958,"vw":32.794028},{"c":32.555,"h":32.81,"l":32.495,"n":1957,"o":32.54,"t":"2026-10-14T14:25:00Z","v":223234,"vw":32.562888},{"c":32.55,"h":32.715,"l":32.545,"n":1954,"o":32.555,"t":"2026-10-14T14:30:00Z","v":226522,"vw":32.603867},{"c":32.36,"h":32.54,"l":32.345,"n":1872,"o":32.54,"t":"2026-10-14T14:35:00Z","v":228121,"vw":32.447044},{"c":32.38,"h":32.5,"l":32.36,"n":1303,"o":32.365,"t":"2026-10-14T14:40:00Z","v":144078,"vw":32.426373},{"c":32.375,"h":32.385,"l":32.325,"n":933,"o":32.365,"t":"2026-10-14T14:45:00Z","v":74675,"vw":32.356763},{"c":32.345,"h":32.405,"l":32.34,"n":951,"o":32.375,"t":"2026-10-14T14:50:00Z","v":113193,"vw":32.379971},{"c":32.36,"h":32.465,"l":32.34,"n":1034,"o":32.345,"t":"2026-10-14T14:55:00Z","v":98537,"vw":32.390926},{"c":32.545,"h":32.565,"l":32.355,"n":1329,"o":32.36,"t":"2026-10-14T15:00:00Z","v":125105,"vw":32.423061},{"c":32.635,"h":32.71,"l":32.535,"n":2627,"o":32.54,"t":"2026-10-14T15:05:00Z","v":351814,"vw":32.628206},{"c":32.55,"h":32.705,"l":32.55,"n":879,"o":32.64,"t":"2026-10-14T15:10:00Z","v":62859,"vw":32.627859},{"c":32.575,"h":32.615,"l":32.55,"n":856,"o":32.5588,"t":"2026-10-14T15:15:00Z","v":61887,"vw":32.579676},{"c":32.42,"h":32.6,"l":32.415,"n":1198,"o":32.565,"t":"2026-10-14T15:20:00Z","v":103130,"vw":32.538536},{"c":32.365,"h":32.44,"l":32.31,"n":1974,"o":32.415,"t":"2026-10-14T15:25:00Z","v":291064,"vw":32.379696},{"c":32.34,"h":32.365,"l":32.26,"n":1541,"o":32.365,"t":"2026-10-14T15:30:00Z","v":126747,"vw":32.323912},{"c":32.415,"h":32.425,"l":32.315,"n":1009,"o":32.345,"t":"2026-10-14T15:35:00Z","v":79116,"vw":32.366231},{"c":32.365,"h":32.41,"l":32.33,"n":795,"o":32.41,"t":"2026-10-14T15:40:00Z","v":59259,"vw":32.366992},{"c":32.3,"h":32.45,"l":32.3,"n":1045,"o":32.365,"t":"2026-10-14T15:45:00Z","v":82224,"vw":32.370201},{"c":32.32,"h":32.36,"l":32.285,"n":1052,"o":32.305,"t":"2026-10-14T15:50:00Z","v":147903,"vw":32.322099},{"c":32.275,"h":32.315,"l":32.26,"n":1210,"o":32.315,"t":"2026-10-14T15:55:00Z","v":132882,"vw":32.284953},{"c":32.375,"h":32.38,"l":32.265,"n":954,"o":32.28,"t":"2026-10-14T16:00:00Z","v":92465,"vw":32.29886},{"c":32.38,"h":32.39,"l":32.3524,"n":633,"o":32.375,"t":"2026-10-14T16:05:00Z","v":50010,"vw":32.370791},{"c":32.36,"h":32.43,"l":32.35,"n":853,"o":32.385,"t":"2026-10-14T16:10:00Z","v":81149,"vw":32.38572},{"c":32.335,"h":32.41,"l":32.335,"n":883,"o":32.355,"t":"2026-10-14T16:15:00Z","v":82368,"vw":32.377099},{"c":32.385,"h":32.395,"l":32.3,"n":1049,"o":32.34,"t":"2026-10-14T16:20:00Z","v":116658,"vw":32.353454},{"c":32.405,"h":32.44,"l":32.38,"n":680,"o":32.3852,"t":"2026-10-14T16:25:00Z","v":49915,"vw":32.418154},{"c":32.415,"h":32.45,"l":32.395,"n":799,"o":32.4,"t":"2026-10-14T16:30:00Z","v":54673,"vw":32.418617},{"c":32.48,"h":32.495,"l":32.39,"n":827,"o":32.415,"t":"2026-10-14T16:35:00Z","v":65366,"vw":32.445768},{"c":32.445,"h":32.475,"l":32.395,"n":1182,"o":32.47,"t":"2026-10-14T16:40:00Z","v":109248,"vw":32.425014},{"c":32.39,"h":32.445,"l":32.365,"n":982,"o":32.445,"t":"2026-10-14T16:45:00Z","v":87113,"vw":32.39229},{"c":32.48,"h":32.52,"l":32.385,"n":1634,"o":32.385,"t":"2026-10-14T16:50:00Z","v":798156,"vw":32.403097},{"c":32.625,"h":32.63,"l":32.475,"n":1432,"o":32.475,"t":"2026-10-14T16:55:00Z","v":119227,"vw":32.577584},{"c":32.605,"h":32.69,"l":32.6,"n":1182,"o":32.625,"t":"2026-10-14T17:00:00Z","v":95281,"vw":32.652689},{"c":32.6,"h":32.61,"l":32.575,"n":703,"o":32.6064,"t":"2026-10-14T17:05:00Z","v":67519,"vw":32.595409},{"c":32.575,"h":32.62,"l":32.515,"n":676,"o":32.61,"t":"2026-10-14T17:10:00Z","v":49769,"vw":32.567472},{"c":32.635,"h":32.66,"l":32.565,"n":793,"o":32.58,"t":"2026-10-14T17:15:00Z","v":56760,"vw":32.60625},{"c":32.675,"h":32.69,"l":32.635,"n":844,"o":32.635,"t":"2026-10-14T17:20:00Z","v":60387,"vw":32.66628},{"c":32.675,"h":32.69,"l":32.64,"n":804,"o":32.68,"t":"2026-10-14T17:25:00Z","v":60380,"vw":32.666861},{"c":32.655,"h":32.685,"l":32.615,"n":791,"o":32.675,"t":"2026-10-14T17:30:00Z","v":59002,"vw":32.65555},{"c":32.675,"h":32.7,"l":32.64,"n":638,"o":32.66,"t":"2026-10-14T17:35:00Z","v":45870,"vw":32.667148},{"c":32.655,"h":32.68,"l":32.655,"n":700,"o":32.675,"t":"2026-10-14T17:40:00Z","v":51316,"vw":32.666582},{"c":32.615,"h":32.665,"l":32.605,"n":577,"o":32.655,"t":"2026-10-14T17:45:00Z","v":38247,"vw":32.630634},{"c":32.66,"h":32.67,"l":32.58,"n":1075,"o":32.61,"t":"2026-10-14T17:50:00Z","v":87775,"vw":32.61907},{"c":32.76,"h":32.76,"l":32.615,"n":1145,"o":32.655,"t":"2026-10-14T17:55:00Z","v":91650,"vw":32.681759},{"c":32.665,"h":32.755,"l":32.635,"n":724,"o":32.755,"t":"2026-10-14T18:00:00Z","v":49624,"vw":32.689302},{"c":32.61,"h":32.73,"l":32.6,"n":728,"o":32.67,"t":"2026-10-14T18:05:00Z","v":49601,"vw":32.655249},{"c":32.595,"h":32.67,"l":32.565,"n":977,"o":32.61,"t":"2026-10-14T18:10:00Z","v":114965,"vw":32.631266},{"c":32.695,"h":32.705,"l":32.595,"n":552,"o":32.595,"t":"2026-10-14T18:15:00Z","v":68831,"vw":32.628587},{"c":32.685,"h":32.7102,"l":32.68,"n":661,"o":32.695,"t":"2026-10-14T18:20:00Z","v":50736,"vw":32.69767},{"c":32.745,"h":32.745,"l":32.68,"n":726,"o":32.685,"t":"2026-10-14T18:25:00Z","v":79046,"vw":32.706671},{"c":32.805,"h":32.81,"l":32.74,"n":628,"o":32.75,"t":"2026-10-14T18:30:00Z","v":46336,"vw":32.76955},{"c":32.815,"h":32.845,"l":32.79,"n":798,"o":32.795,"t":"2026-10-14T18:35:00Z","v":62144,"vw":32.816891},{"c":32.795,"h":32.84,"l":32.76,"n":1151,"o":32.81,"t":"2026-10-14T18:40:00Z","v":106172,"vw":32.802982},{"c":32.76,"h":32.8,"l":32.73,"n":989,"o":32.795,"t":"2026-10-14T18:45:00Z","v":93099,"vw":32.759606},{"c":32.765,"h":32.775,"l":32.73,"n":748,"o":32.755,"t":"2026-10-14T18:50:00Z","v":69468,"vw":32.74869},{"c":32.775,"h":32.775,"l":32.735,"n":657,"o":32.765,"t":"2026-10-14T18:55:00Z","v":52625,"vw":32.750711},{"c":32.815,"h":32.815,"l":32.765,"n":686,"o":32.765,"t":"2026-10-14T19:00:00Z","v":50395,"vw":32.787901},{"c":32.725,"h":32.82,"l":32.72,"n":1211,"o":32.81,"t":"2026-10-14T19:05:00Z","v":93778,"vw":32.78197},{"c":32.705,"h":32.8178,"l":32.665,"n":1434,"o":32.725,"t":"2026-10-14T19:10:00Z","v":115991,"vw":32.73892},{"c":32.675,"h":32.725,"l":32.635,"n":1028,"o":32.705,"t":"2026-10-14T19:15:00Z","v":72888,"vw":32.684331},{"c":32.61,"h":32.6876,"l":32.61,"n":969,"o":32.675,"t":"2026-10-14T19:20:00Z","v":60321,"vw":32.653616},{"c":32.61,"h":32.64,"l":32.585,"n":1251,"o":32.62,"t":"2026-10-14T19:25:00Z","v":100141,"vw":32.612882},{"c":32.625,"h":32.645,"l":32.575,"n":1187,"o":32.605,"t":"2026-10-14T19:30:00Z","v":96533,"vw":32.609866},{"c":32.555,"h":32.65,"l":32.495,"n":2944,"o":32.625,"t":"2026-10-14T19:35:00Z","v":1313318,"vw":32.631258},{"c":32.73,"h":32.73,"l":32.545,"n":1897,"o":32.555,"t":"2026-10-14T19:40:00Z","v":180776,"vw":32.616899},{"c":32.765,"h":32.8,"l":32.715,"n":2172,"o":32.735,"t":"2026-10-14T19:45:00Z","v":282674,"vw":32.776595},{"c":32.655,"h":32.775,"l":32.655,"n":4032,"o":32.77,"t":"2026-10-14T19:50:00Z","v":471069,"vw":32.70201},{"c":32.735,"h":32.7795,"l":32.65,"n":9737,"o":32.66,"t":"2026-10-14T19:55:00Z","v":1329071,"vw":32.72},{"c":32.74,"h":32.74,"l":32.74,"n":103,"o":32.74,"t":"2026-10-14T20:00:00Z","v":1360050,"vw":32.74},{"c":32.74,"h":32.74,"l":32.74,"n":6,"o":32.74,"t":"2026-10-14T20:15:00Z","v":3178,"vw":32.74},{"c":32.8186,"h":32.8186,"l":32.8186,"n":1,"o":32.8186,"t":"2026-10-14T20:50:00Z","v":153,"vw":32.8186},{"c":32.88,"h":32.9,"l":32.88,"n":15,"o":32.89,"t":"2026-10-15T08:00:00Z","v":748,"vw":32.887593},{"c":33.05,"h":33.13,"l":32.96,"n":41,"o":33.13,"t":"2026-10-15T11:00:00Z","v":1731,"vw":32.988469},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T11:15:00Z","v":175,"vw":32.88},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-15T12:10:00Z","v":1100,"vw":33.1},{"c":33.27,"h":33.4157,"l":33.27,"n":6,"o":33.4157,"t":"2026-10-15T12:50:00Z","v":661,"vw":33.33704},{"c":33.27,"h":33.27,"l":33.27,"n":5,"o":33.27,"t":"2026-10-15T12:55:00Z","v":142,"vw":33.27},{"c":33.32,"h":33.32,"l":33.26,"n":6,"o":33.26,"t":"2026-10-15T13:15:00Z","v":413,"vw":33.302196},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-15T13:20:00Z","v":100,"vw":33.33},{"c":33.34,"h":33.34,"l":33.32,"n":2,"o":33.32,"t":"2026-10-15T13:25:00Z","v":217,"vw":33.330783},{"c":33.45,"h":33.73,"l":33.28,"n":1483,"o":33.38,"t":"2026-10-15T13:30:00Z","v":214228,"vw":33.431487},{"c":33.26,"h":33.56,"l":33.26,"n":1051,"o":33.46,"t":"2026-10-15T13:35:00Z","v":88201,"vw":33.457423},{"c":33.0689,"h":33.48,"l":33.065,"n":2666,"o":33.29,"t":"2026-10-15T13:40:00Z","v":277905,"vw":33.303567},{"c":33.14,"h":33.18,"l":32.985,"n":2372,"o":33.08,"t":"2026-10-15T13:45:00Z","v":212838,"vw":33.0627},{"c":33.255,"h":33.27,"l":33.06,"n":2006,"o":33.145,"t":"2026-10-15T13:50:00Z","v":232108,"vw":33.198729},{"c":33.2,"h":33.305,"l":33.18,"n":1432,"o":33.27,"t":"2026-10-15T13:55:00Z","v":112258,"vw":33.235916},{"c":33.331,"h":33.37,"l":33.18,"n":3259,"o":33.21,"t":"2026-10-15T14:00:00Z","v":332481,"vw":33.283281},{"c":33.34,"h":33.425,"l":33.29,"n":1179,"o":33.335,"t":"2026-10-15T14:05:00Z","v":101454,"vw":33.360773},{"c":33.295,"h":33.345,"l":33.135,"n":1717,"o":33.335,"t":"2026-10-15T14:10:00Z","v":186481,"vw":33.239914},{"c":33.075,"h":33.375,"l":33.065,"n":1912,"o":33.295,"t":"2026-10-15T14:15:00Z","v":219026,"vw":33.223625},{"c":32.995,"h":33.35,"l":32.975,"n":1248,"o":33.07,"t":"2026-10-15T14:20:00Z","v":152315,"vw":33.159619},{"c":32.935,"h":33.065,"l":32.93,"n":1071,"o":32.99,"t":"2026-10-15T14:25:00Z","v":101255,"vw":32.992177},{"c":33.17,"h":33.255,"l":32.935,"n":2465,"o":32.935,"t":"2026-10-15T14:30:00Z","v":231339,"vw":33.155182},{"c":33.03,"h":33.25,"l":33.03,"n":1108,"o":33.17,"t":"2026-10-15T14:35:00Z","v":81879,"vw":33.145413},{"c":32.905,"h":33.05,"l":32.9,"n":916,"o":33.03,"t":"2026-10-15T14:40:00Z","v":66092,"vw":32.97326},{"c":32.83,"h":32.92,"l":32.755,"n":1149,"o":32.9,"t":"2026-10-15T14:45:00Z","v":89059,"vw":32.836241},{"c":32.94,"h":32.94,"l":32.785,"n":1084,"o":32.83,"t":"2026-10-15T14:50:00Z","v":99674,"vw":32.835759},{"c":32.95,"h":32.965,"l":32.895,"n":807,"o":32.93,"t":"2026-10-15T14:55:00Z","v":99471,"vw":32.92397},{"c":32.975,"h":33.02,"l":32.905,"n":1438,"o":32.945,"t":"2026-10-15T15:00:00Z","v":166243,"vw":32.961793},{"c":33.01,"h":33.03,"l":32.935,"n":1433,"o":32.975,"t":"2026-10-15T15:05:00Z","v":161303,"vw":32.989528},{"c":33.065,"h":33.18,"l":33,"n":1740,"o":33.005,"t":"2026-10-15T15:10:00Z","v":482865,"vw":33.038001},{"c":33.1,"h":33.14,"l":33.055,"n":777,"o":33.07,"t":"2026-10-15T15:15:00Z","v":73216,"vw":33.095086},{"c":33.095,"h":33.125,"l":33.075,"n":696,"o":33.105,"t":"2026-10-15T15:20:00Z","v":46204,"vw":33.099603},{"c":33.135,"h":33.15,"l":33.065,"n":872,"o":33.095,"t":"2026-10-15T15:25:00Z","v":73435,"vw":33.099497},{"c":33.035,"h":33.155,"l":33.035,"n":884,"o":33.135,"t":"2026-10-15T15:30:00Z","v":81774,"vw":33.08697},{"c":32.955,"h":33.04,"l":32.94,"n":2088,"o":33.03,"t":"2026-10-15T15:35:00Z","v":220456,"vw":32.99738},{"c":32.955,"h":33.01,"l":32.9475,"n":1062,"o":32.955,"t":"2026-10-15T15:40:00Z","v":88980,"vw":32.976755},{"c":32.9,"h":32.955,"l":32.895,"n":760,"o":32.955,"t":"2026-10-15T15:45:00Z","v":57709,"vw":32.926211},{"c":32.865,"h":32.9099,"l":32.81,"n":774,"o":32.9,"t":"2026-10-15T15:50:00Z","v":100094,"vw":32.846631},{"c":32.88,"h":32.945,"l":32.84,"n":1060,"o":32.865,"t":"2026-10-15T15:55:00Z","v":97407,"vw":32.891951},{"c":32.875,"h":32.89,"l":32.845,"n":788,"o":32.885,"t":"2026-10-15T16:00:00Z","v":76153,"vw":32.862884},{"c":32.795,"h":32.88,"l":32.76,"n":889,"o":32.87,"t":"2026-10-15T16:05:00Z","v":97516,"vw":32.814508},{"c":32.765,"h":32.8399,"l":32.73,"n":1190,"o":32.795,"t":"2026-10-15T16:10:00Z","v":167344,"vw":32.795425},{"c":32.865,"h":32.865,"l":32.765,"n":625,"o":32.765,"t":"2026-10-15T16:15:00Z","v":44310,"vw":32.809587},{"c":32.91,"h":32.94,"l":32.865,"n":610,"o":32.865,"t":"2026-10-15T16:20:00Z","v":47700,"vw":32.911994},{"c":32.9,"h":32.915,"l":32.88,"n":554,"o":32.915,"t":"2026-10-15T16:25:00Z","v":44560,"vw":32.896514},{"c":32.88,"h":32.925,"l":32.88,"n":533,"o":32.9,"t":"2026-10-15T16:30:00Z","v":40396,"vw":32.897876},{"c":32.895,"h":32.905,"l":32.865,"n":490,"o":32.88,"t":"2026-10-15T16:35:00Z","v":35062,"vw":32.882446},{"c":32.905,"h":32.93,"l":32.885,"n":573,"o":32.9,"t":"2026-10-15T16:40:00Z","v":39792,"vw":32.905697},{"c":32.905,"h":32.915,"l":32.885,"n":514,"o":32.905,"t":"2026-10-15T16:45:00Z","v":33572,"vw":32.902688},{"c":32.88,"h":32.915,"l":32.855,"n":712,"o":32.9,"t":"2026-10-15T16:50:00Z","v":51801,"vw":32.885358},{"c":32.88,"h":32.8875,"l":32.87,"n":140,"o":32.875,"t":"2026-10-15T16:55:00Z","v":9455,"vw":32.87649},{"c":32.985,"h":32.99,"l":32.945,"n":411,"o":32.975,"t":"2026-10-15T18:10:00Z","v":31371,"vw":32.971194},{"c":32.94,"h":32.995,"l":32.91,"n":785,"o":32.985,"t":"2026-10-15T18:15:00Z","v":84066,"vw":32.947003},{"c":32.905,"h":33.01,"l":32.905,"n":642,"o":32.945,"t":"2026-10-15T18:20:00Z","v":48825,"vw":32.953277},{"c":32.9,"h":32.925,"l":32.89,"n":722,"o":32.9,"t":"2026-10-15T18:25:00Z","v":64197,"vw":32.910155},{"c":32.965,"h":32.975,"l":32.9,"n":844,"o":32.9,"t":"2026-10-15T18:30:00Z","v":77092,"vw":32.943725},{"c":32.955,"h":32.97,"l":32.925,"n":738,"o":32.965,"t":"2026-10-15T18:35:00Z","v":55898,"vw":32.951436},{"c":32.925,"h":32.96,"l":32.89,"n":624,"o":32.95,"t":"2026-10-15T18:40:00Z","v":45205,"vw":32.913835},{"c":32.955,"h":32.955,"l":32.88,"n":696,"o":32.92,"t":"2026-10-15T18:45:00Z","v":56062,"vw":32.911013},{"c":32.995,"h":33,"l":32.935,"n":547,"o":32.955,"t":"2026-10-15T18:50:00Z","v":42212,"vw":32.96204},{"c":32.955,"h":33.01,"l":32.935,"n":797,"o":32.995,"t":"2026-10-15T18:55:00Z","v":67298,"vw":32.966931},{"c":32.985,"h":32.985,"l":32.91,"n":861,"o":32.95,"t":"2026-10-15T19:00:00Z","v":83420,"vw":32.936441},{"c":32.995,"h":33.01,"l":32.955,"n":783,"o":32.98,"t":"2026-10-15T19:05:00Z","v":65207,"vw":32.981337},{"c":33.035,"h":33.05,"l":32.945,"n":1120,"o":32.995,"t":"2026-10-15T19:10:00Z","v":127640,"vw":33.001214},{"c":32.965,"h":33.035,"l":32.96,"n":844,"o":33.035,"t":"2026-10-15T19:15:00Z","v":73798,"vw":32.987472},{"c":32.985,"h":33,"l":32.96,"n":845,"o":32.96,"t":"2026-10-15T19:20:00Z","v":79269,"vw":32.979923},{"c":32.95,"h":32.985,"l":32.91,"n":1194,"o":32.98,"t":"2026-10-15T19:25:00Z","v":115777,"vw":32.936198},{"c":33.035,"h":33.075,"l":32.925,"n":1090,"o":32.94,"t":"2026-10-15T19:30:00Z","v":111883,"vw":33.016994},{"c":33.0036,"h":33.0375,"l":32.955,"n":1210,"o":33.03,"t":"2026-10-15T19:35:00Z","v":381975,"vw":33.012158},{"c":33.07,"h":33.1,"l":32.995,"n":1571,"o":33,"t":"2026-10-15T19:40:00Z","v":191330,"vw":33.03099},{"c":32.96,"h":33.07,"l":32.935,"n":1970,"o":33.062,"t":"2026-10-15T19:45:00Z","v":257431,"vw":32.996762},{"c":33.085,"h":33.13,"l":32.96,"n":3472,"o":32.96,"t":"2026-10-15T19:50:00Z","v":455106,"vw":33.045848},{"c":33.38,"h":33.41,"l":33.085,"n":9100,"o":33.085,"t":"2026-10-15T19:55:00Z","v":1582584,"vw":33.300636},{"c":33.37,"h":33.38,"l":33.37,"n":147,"o":33.38,"t":"2026-10-15T20:00:00Z","v":3111401,"vw":33.370044},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-15T20:20:00Z","v":1785,"vw":33.37}],"history":[{"c":303.74,"h":306.38,"l":301.52,"n":15541,"o":303.58,"t":"2024-10-14T04:00:00Z","v":578420,"vw":303.81629},{"c":300.82,"h":307.64,"l":300.46,"n":20633,"o":302.57,"t":"2024-10-15T04:00:00Z","v":803425,"vw":302.719451},{"c":302.8,"h":303.79,"l":298.71,"n":17579,"o":299.67,"t":"2024-10-16T04:00:00Z","v":803766,"vw":302.298585},{"c":298.32,"h":304.7,"l":298.17,"n":19159,"o":304.62,"t":"2024-10-17T04:00:00Z","v":769834,"vw":299.971562},{"c":297.62,"h":300.09,"l":297.3,"n":19498,"o":299.5,"t":"2024-10-18T04:00:00Z","v":823620,"vw":298.310569},{"c":294.6,"h":298.4818,"l":292.33,"n":20308,"o":297.32,"t":"2024-10-21T04:00:00Z","v":1238879,"vw":294.243803},{"c":291.44,"h":292.68,"l":288.65,"n":18860,"o":292.02,"t":"2024-10-22T04:00:00Z","v":930089,"vw":291.161945},{"c":292.09,"h":293.57,"l":289.47,"n":25064,"o":290.49,"t":"2024-10-23T04:00:00Z","v":1115350,"vw":291.762584},{"c":274.29,"h":287.64,"l":273.46,"n":48661,"o":283.52,"t":"2024-10-24T04:00:00Z","v":2219034,"vw":278.952638},{"c":272.77,"h":278.98,"l":271.52,"n":23045,"o":278.31,"t":"2024-10-25T04:00:00Z","v":826163,"vw":274.164602},{"c":269.985,"h":275.34,"l":269.65,"n":24955,"o":275.34,"t":"2024-10-28T04:00:00Z","v":878877,"vw":271.059288},{"c":268.8,"h":273.24,"l":267.19,"n":24290,"o":268.09,"t":"2024-10-29T04:00:00Z","v":1058652,"vw":270.141741},{"c":267.94,"h":271.25,"l":266.96,"n":22796,"o":267.52,"t":"2024-10-30T04:00:00Z","v":1101387,"vw":269.281593},{"c":265.51,"h":269.29,"l":265.31,"n":23957,"o":266.93,"t":"2024-10-31T04:00:00Z","v":1156633,"vw":266.728697},{"c":266.57,"h":271.11,"l":266.41,"n":25628,"o":266.95,"t":"2024-11-01T04:00:00Z","v":1093900,"vw":268.497728},{"c":270.36,"h":274.34,"l":266.35,"n":22620,"o":268.14,"t":"2024-11-04T05:00:00Z","v":992426,"vw":270.622171},{"c":276.21,"h":276.58,"l":270.55,"n":22506,"o":270.55,"t":"2024-11-05T05:00:00Z","v":1051925,"vw":275.097059},{"c":288.95,"h":289.34,"l":277.05,"n":41034,"o":277.05,"t":"2024-11-06T05:00:00Z","v":2407748,"vw":286.016407},{"c":289.29,"h":292.76,"l":286.81,"n":25560,"o":290.43,"t":"2024-11-07T05:00:00Z","v":1252864,"vw":289.294536},{"c":288.56,"h":294.2,"l":287.775,"n":24024,"o":290.99,"t":"2024-11-08T05:00:00Z","v":1201907,"vw":289.295554},{"c":281.57,"h":289.12,"l":279.89,"n":22944,"o":289.12,"t":"2024-11-11T05:00:00Z","v":854278,"vw":282.311526},{"c":279.19,"h":282.8,"l":278.79,"n":20793,"o":281.08,"t":"2024-11-12T05:00:00Z","v":838216,"vw":279.879215},{"c":278.75,"h":280.4,"l":277.01,"n":17508,"o":278.69,"t":"2024-11-13T05:00:00Z","v":570644,"vw":278.783679},{"c":277.08,"h":282.13,"l":276.67,"n":17285,"o":279.27,"t":"2024-11-14T05:00:00Z","v":711580,"vw":278.565326},{"c":275.66,"h":279.115,"l":274.61,"n":23682,"o":276.2,"t":"2024-11-15T05:00:00Z","v":999192,"vw":275.94287},{"c":276.82,"h":277.885,"l":273.8606,"n":17387,"o":274.53,"t":"2024-11-18T05:00:00Z","v":653287,"vw":276.657839},{"c":272.85,"h":276.49,"l":272.113,"n":16622,"o":274.865,"t":"2024-11-19T05:00:00Z","v":1027566,"vw":273.738877},{"c":270,"h":271.8,"l":267.85,"n":21601,"o":271,"t":"2024-11-20T05:00:00Z","v":964437,"vw":269.611183},{"c":273.63,"h":275.04,"l":270.54,"n":21411,"o":272.45,"t":"2024-11-21T05:00:00Z","v":863581,"vw":273.040992},{"c":281.71,"h":283.475,"l":274.46,"n":23402,"o":274.46,"t":"2024-11-22T05:00:00Z","v":800327,"vw":281.520597},{"c":285.99,"h":288.19,"l":283.7,"n":27807,"o":284.57,"t":"2024-11-25T05:00:00Z","v":1756460,"vw":286.096755},{"c":280.19,"h":287.035,"l":279.95,"n":19332,"o":284.82,"t":"2024-11-26T05:00:00Z","v":787583,"vw":281.209927},{"c":281.96,"h":286.75,"l":281.175,"n":19699,"o":281.37,"t":"2024-11-27T05:00:00Z","v":730723,"vw":282.975288},{"c":283.67,"h":286.98,"l":282.545,"n":15050,"o":284.07,"t":"2024-11-29T05:00:00Z","v":763894,"vw":284.644257},{"c":290.27,"h":290.8,"l":280.47,"n":28493,"o":283.95,"t":"2024-12-02T05:00:00Z","v":1191205,"vw":287.560181},{"c":284.98,"h":289.55,"l":282.83,"n":29730,"o":288.26,"t":"2024-12-03T05:00:00Z","v":1222527,"vw":285.081337},{"c":285.86,"h":287.71,"l":282.6873,"n":25707,"o":285,"t":"2024-12-04T05:00:00Z","v":984102,"vw":285.2766},{"c":282.47,"h":289.81,"l":278.76,"n":30511,"o":286.78,"t":"2024-12-05T05:00:00Z","v":1153183,"vw":283.270365},{"c":282.46,"h":288.17,"l":281.81,"n":27632,"o":285.58,"t":"2024-12-06T05:00:00Z","v":1069727,"vw":283.598301},{"c":283.73,"h":284.8906,"l":278.98,"n":26586,"o":282.46,"t":"2024-12-09T05:00:00Z","v":1473463,"vw":283.086537},{"c":284.71,"h":288.1,"l":282.3804,"n":19768,"o":284,"t":"2024-12-10T05:00:00Z","v":769130,"vw":285.27058},{"c":285.49,"h":288.89,"l":284.79,"n":16472,"o":286.12,"t":"2024-12-11T05:00:00Z","v":816274,"vw":286.087088},{"c":285.27,"h":287.2673,"l":282.98,"n":20554,"o":285.36,"t":"2024-12-12T05:00:00Z","v":720580,"vw":285.590817},{"c":285.45,"h":287.21,"l":283.7,"n":20079,"o":286.24,"t":"2024-12-13T05:00:00Z","v":767666,"vw":285.525074},{"c":276.52,"h":287.3687,"l":276.33,"n":27050,"o":286.7,"t":"2024-12-16T05:00:00Z","v":1170962,"vw":278.489603},{"c":275.21,"h":278.24,"l":273.07,"n":25288,"o":277.06,"t":"2024-12-17T05:00:00Z","v":1223265,"vw":274.957772},{"c":265.19,"h":275.965,"l":265.11,"n":29972,"o":275.965,"t":"2024-12-18T05:00:00Z","v":1425935,"vw":268.09565},{"c":264.03,"h":266.81,"l":262.38,"n":29248,"o":265.03,"t":"2024-12-19T05:00:00Z","v":1498910,"vw":264.330503},{"c":53.92,"h":54.43,"l":52.66,"n":58658,"o":52.66,"t":"2024-12-20T05:00:00Z","v":10938869,"vw":53.796439},{"c":53.69,"h":53.92,"l":52.74,"n":53346,"o":53.33,"t":"2024-12-23T05:00:00Z","v":5348558,"vw":53.527525},{"c":54.49,"h":54.5,"l":53.32,"n":23135,"o":53.69,"t":"2024-12-24T05:00:00Z","v":2000568,"vw":54.13861},{"c":55.49,"h":55.588,"l":53.95,"n":36105,"o":54.59,"t":"2024-12-26T05:00:00Z","v":3416825,"vw":55.129048},{"c":54.56,"h":55.57,"l":54.27,"n":44111,"o":55.08,"t":"2024-12-27T05:00:00Z","v":3466624,"vw":54.615962},{"c":52.59,"h":54.08,"l":52.56,"n":52882,"o":54,"t":"2024-12-30T05:00:00Z","v":3997224,"vw":52.910054},{"c":53.06,"h":53.64,"l":52.45,"n":48560,"o":52.6,"t":"2024-12-31T05:00:00Z","v":4204855,"vw":53.086526},{"c":52.38,"h":53.64,"l":51.97,"n":59757,"o":53.12,"t":"2025-01-02T05:00:00Z","v":4838602,"vw":52.490457},{"c":51.93,"h":52.69,"l":51.28,"n":63850,"o":52.44,"t":"2025-01-03T05:00:00Z","v":6346226,"vw":51.850572},{"c":53.65,"h":53.8,"l":51.93,"n":59244,"o":52.35,"t":"2025-01-06T05:00:00Z","v":6099058,"vw":53.364692},{"c":53.87,"h":54.21,"l":53.28,"n":44139,"o":53.89,"t":"2025-01-07T05:00:00Z","v":3537121,"vw":53.760022},{"c":54.39,"h":54.5,"l":53.45,"n":41849,"o":53.85,"t":"2025-01-08T05:00:00Z","v":4148397,"vw":54.187867},{"c":54.59,"h":55.8,"l":54.16,"n":65645,"o":54.24,"t":"2025-01-10T05:00:00Z","v":6356753,"vw":54.959219},{"c":54.57,"h":54.66,"l":53.65,"n":51761,"o":54,"t":"2025-01-13T05:00:00Z","v":4980539,"vw":54.372955},{"c":53.18,"h":54.83,"l":53.04,"n":48504,"o":54.66,"t":"2025-01-14T05:00:00Z","v":3845390,"vw":53.574176},{"c":53.1,"h":54.42,"l":52.81,"n":49559,"o":53.95,"t":"2025-01-15T05:00:00Z","v":4975432,"vw":53.194187},{"c":53.53,"h":53.73,"l":52.63,"n":46053,"o":52.92,"t":"2025-01-16T05:00:00Z","v":4715328,"vw":53.387236},{"c":53.66,"h":54.72,"l":53.51,"n":52478,"o":54.1,"t":"2025-01-17T05:00:00Z","v":5583421,"vw":54.000292},{"c":56.88,"h":57.06,"l":54.02,"n":76982,"o":54.1,"t":"2025-01-21T05:00:00Z","v":7910635,"vw":56.445808},{"c":57.47,"h":58.1199,"l":56.71,"n":59818,"o":56.83,"t":"2025-01-22T05:00:00Z","v":4867170,"vw":57.634433},{"c":57.38,"h":58.319,"l":57.26,"n":62718,"o":57.5,"t":"2025-01-23T05:00:00Z","v":5468442,"vw":57.661643},{"c":57.94,"h":58.02,"l":57.235,"n":39072,"o":57.42,"t":"2025-01-24T05:00:00Z","v":3384402,"vw":57.773456},{"c":57.93,"h":58.72,"l":57.38,"n":54387,"o":57.41,"t":"2025-01-27T05:00:00Z","v":4213733,"vw":57.932988},{"c":57.38,"h":58.96,"l":57.36,"n":53233,"o":57.65,"t":"2025-01-28T05:00:00Z","v":4135049,"vw":57.772924},{"c":57.16,"h":58.41,"l":56.94,"n":72201,"o":57.24,"t":"2025-01-29T05:00:00Z","v":6908800,"vw":57.603645},{"c":54.29,"h":55.43,"l":53.5001,"n":102114,"o":54.04,"t":"2025-01-30T05:00:00Z","v":9205378,"vw":54.604866},{"c":54.36,"h":54.9,"l":53.31,"n":77338,"o":54.52,"t":"2025-01-31T05:00:00Z","v":9309357,"vw":54.431357},{"c":54.58,"h":55.22,"l":53.39,"n":71081,"o":53.5,"t":"2025-02-03T05:00:00Z","v":6828164,"vw":54.649461},{"c":54.04,"h":54.89,"l":53.74,"n":53822,"o":54.65,"t":"2025-02-04T05:00:00Z","v":6161908,"vw":54.21343},{"c":53.61,"h":54.3,"l":53.46,"n":48584,"o":54.3,"t":"2025-02-05T05:00:00Z","v":4064062,"vw":53.65508},{"c":53.06,"h":53.76,"l":52.76,"n":57634,"o":53.61,"t":"2025-02-06T05:00:00Z","v":7711296,"vw":53.042133},{"c":52.95,"h":53.39,"l":52.5,"n":61059,"o":53.17,"t":"2025-02-07T05:00:00Z","v":6328417,"vw":52.779784},{"c":54.43,"h":54.61,"l":53.045,"n":57660,"o":53.15,"t":"2025-02-10T05:00:00Z","v":4879283,"vw":54.209192},{"c":54.97,"h":55.06,"l":53.89,"n":48992,"o":54.32,"t":"2025-02-11T05:00:00Z","v":5753041,"vw":54.753878},{"c":55.87,"h":55.925,"l":54.07,"n":53335,"o":54.43,"t":"2025-02-12T05:00:00Z","v":4078876,"vw":55.317156},{"c":56.99,"h":57.035,"l":55.7796,"n":53408,"o":56,"t":"2025-02-13T05:00:00Z","v":7402454,"vw":56.714804},{"c":57.14,"h":57.37,"l":56.59,"n":51335,"o":57.21,"t":"2025-02-14T05:00:00Z","v":4901550,"vw":57.042173},{"c":57.72,"h":57.76,"l":56.64,"n":49859,"o":57.4,"t":"2025-02-18T05:00:00Z","v":4424687,"vw":57.340925},{"c":57.86,"h":58.06,"l":56.42,"n":45841,"o":57.49,"t":"2025-02-19T05:00:00Z","v":4108593,"vw":57.666617},{"c":57.74,"h":57.99,"l":57.23,"n":39900,"o":57.93,"t":"2025-02-20T05:00:00Z","v":2643220,"vw":57.689848},{"c":56.37,"h":57.95,"l":56.1,"n":49231,"o":57.78,"t":"2025-02-21T05:00:00Z","v":4037288,"vw":56.532022},{"c":56.06,"h":56.5586,"l":55.315,"n":50225,"o":56.4,"t":"2025-02-24T05:00:00Z","v":6782081,"vw":56.066809},{"c":57.01,"h":57.645,"l":55.76,"n":64512,"o":56.06,"t":"2025-02-25T05:00:00Z","v":5910687,"vw":57.075673},{"c":55.14,"h":57.325,"l":54.92,"n":50646,"o":56.98,"t":"2025-02-26T05:00:00Z","v":4009313,"vw":55.521251},{"c":54.72,"h":55.53,"l":54.5601,"n":44209,"o":54.95,"t":"2025-02-27T05:00:00Z","v":3184127,"vw":54.957118},{"c":55.35,"h":55.53,"l":54.31,"n":50970,"o":54.94,"t":"2025-02-28T05:00:00Z","v":5014434,"vw":55.113776},{"c":54.9,"h":55.98,"l":54.62,"n":58557,"o":55.4,"t":"2025-03-03T05:00:00Z","v":4846502,"vw":55.031827},{"c":55.1,"h":56.07,"l":54.27,"n":68617,"o":54.78,"t":"2025-03-04T05:00:00Z","v":5203209,"vw":55.362308},{"c":54.95,"h":55.16,"l":54.15,"n":51289,"o":54.91,"t":"2025-03-05T05:00:00Z","v":4735694,"vw":54.861927},{"c":54.59,"h":54.88,"l":54.09,"n":64151,"o":54.59,"t":"2025-03-06T05:00:00Z","v":4878200,"vw":54.512362},{"c":56.89,"h":57.12,"l":54.12,"n":69769,"o":54.37,"t":"2025-03-07T05:00:00Z","v":6108625,"vw":56.136935},{"c":57.21,"h":59.73,"l":56.76,"n":80245,"o":56.98,"t":"2025-03-10T04:00:00Z","v":7456118,"vw":58.211255},{"c":53.92,"h":57.208,"l":53.84,"n":96668,"o":56.71,"t":"2025-03-11T04:00:00Z","v":8280521,"vw":54.504207},{"c":52.36,"h":53.86,"l":52.34,"n":54852,"o":53.45,"t":"2025-03-12T04:00:00Z","v":4248677,"vw":52.71924},{"c":51.66,"h":52.81,"l":51.59,"n":62020,"o":52.22,"t":"2025-03-13T04:00:00Z","v":4827972,"vw":51.91203},{"c":51.83,"h":52.41,"l":51.49,"n":52080,"o":52.33,"t":"2025-03-14T04:00:00Z","v":4445381,"vw":51.927516},{"c":53.13,"h":53.47,"l":51.88,"n":61225,"o":52.23,"t":"2025-03-17T04:00:00Z","v":7407848,"vw":52.863633},{"c":52.65,"h":52.86,"l":52.26,"n":38539,"o":52.84,"t":"2025-03-18T04:00:00Z","v":2649548,"vw":52.623971},{"c":52.8,"h":53.09,"l":51.95,"n":40821,"o":52.98,"t":"2025-03-19T04:00:00Z","v":3503754,"vw":52.653063},{"c":51.84,"h":53.1,"l":51.79,"n":40908,"o":52.58,"t":"2025-03-20T04:00:00Z","v":3084829,"vw":52.095351},{"c":52.46,"h":52.54,"l":51.11,"n":44434,"o":51.65,"t":"2025-03-21T04:00:00Z","v":6332723,"vw":52.262268},{"c":53.53,"h":53.63,"l":52.78,"n":45451,"o":52.98,"t":"2025-03-24T04:00:00Z","v":3391294,"vw":53.302472},{"c":52.83,"h":53.715,"l":52.51,"n":39322,"o":53.38,"t":"2025-03-25T04:00:00Z","v":3243492,"vw":52.890198},{"c":53.87,"h":54.065,"l":52.86,"n":36894,"o":52.92,"t":"2025-03-26T04:00:00Z","v":2454579,"vw":53.783202},{"c":54.16,"h":54.6882,"l":53.5,"n":43353,"o":53.91,"t":"2025-03-27T04:00:00Z","v":4651525,"vw":54.22841},{"c":53.47,"h":54.21,"l":53.32,"n":40133,"o":54.08,"t":"2025-03-28T04:00:00Z","v":3599669,"vw":53.509761},{"c":55.1,"h":55.415,"l":53.47,"n":75590,"o":53.54,"t":"2025-03-31T04:00:00Z","v":7950217,"vw":54.714003},{"c":55.13,"h":55.44,"l":54.525,"n":52756,"o":54.89,"t":"2025-04-01T04:00:00Z","v":4992111,"vw":55.09438},{"c":55.62,"h":55.95,"l":54.25,"n":45368,"o":54.56,"t":"2025-04-02T04:00:00Z","v":3245863,"vw":55.53906},{"c":55.77,"h":56.19,"l":54.615,"n":83095,"o":55.64,"t":"2025-04-03T04:00:00Z","v":7008590,"vw":55.683237},{"c":52.4,"h":55.8,"l":52.29,"n":87541,"o":53.51,"t":"2025-04-04T04:00:00Z","v":7533453,"vw":53.641565},{"c":49.35,"h":52.295,"l":48.82,"n":114111,"o":50.17,"t":"2025-04-07T04:00:00Z","v":9293446,"vw":49.808781},{"c":48.02,"h":50.84,"l":47.42,"n":86940,"o":50.63,"t":"2025-04-08T04:00:00Z","v":8786774,"vw":49.116257},{"c":51.38,"h":51.7,"l":46.97,"n":86050,"o":47.27,"t":"2025-04-09T04:00:00Z","v":7509221,"vw":50.101265},{"c":51.32,"h":52.05,"l":50.051,"n":79509,"o":50.96,"t":"2025-04-10T04:00:00Z","v":5802985,"vw":51.267431},{"c":51.67,"h":51.85,"l":49.7,"n":59373,"o":51.27,"t":"2025-04-11T04:00:00Z","v":4342043,"vw":51.135619},{"c":52.17,"h":52.7242,"l":51.57,"n":47665,"o":52.29,"t":"2025-04-14T04:00:00Z","v":3863665,"vw":52.145497},{"c":51,"h":52.27,"l":50.82,"n":49293,"o":52.27,"t":"2025-04-15T04:00:00Z","v":4318611,"vw":51.184734},{"c":49.36,"h":51.08,"l":49.24,"n":58436,"o":51,"t":"2025-04-16T04:00:00Z","v":4745217,"vw":49.851563},{"c":50.16,"h":50.5,"l":49.49,"n":53077,"o":49.61,"t":"2025-04-17T04:00:00Z","v":4481931,"vw":50.12168},{"c":49.59,"h":50.33,"l":48.9,"n":50091,"o":50.19,"t":"2025-04-21T04:00:00Z","v":5128302,"vw":49.472926},{"c":50.28,"h":51.11,"l":49.84,"n":61913,"o":49.84,"t":"2025-04-22T04:00:00Z","v":5938108,"vw":50.376309},{"c":50.73,"h":52.145,"l":50.45,"n":84584,"o":51.68,"t":"2025-04-23T04:00:00Z","v":6627980,"vw":51.027812},{"c":49,"h":49.12,"l":46.8504,"n":122704,"o":48.095,"t":"2025-04-24T04:00:00Z","v":12588203,"vw":48.383921},{"c":49.92,"h":50.13,"l":48.95,"n":70485,"o":49.21,"t":"2025-04-25T04:00:00Z","v":6949036,"vw":49.782845},{"c":49,"h":50.32,"l":48.25,"n":61096,"o":49.92,"t":"2025-04-28T04:00:00Z","v":6417646,"vw":48.957571},{"c":49.87,"h":49.94,"l":48.41,"n":45717,"o":48.62,"t":"2025-04-29T04:00:00Z","v":3468595,"vw":49.609248},{"c":50.62,"h":50.88,"l":49.35,"n":68612,"o":49.6,"t":"2025-04-30T04:00:00Z","v":10114513,"vw":50.180714},{"c":50.35,"h":50.63,"l":49.18,"n":66620,"o":49.94,"t":"2025-05-01T04:00:00Z","v":5554462,"vw":50.267794},{"c":50.84,"h":51.53,"l":50.39,"n":52983,"o":50.91,"t":"2025-05-02T04:00:00Z","v":6274551,"vw":50.723358},{"c":51.24,"h":51.57,"l":50.55,"n":53061,"o":50.82,"t":"2025-05-05T04:00:00Z","v":4759244,"vw":51.248113},{"c":51.02,"h":51.21,"l":50.66,"n":44391,"o":51.01,"t":"2025-05-06T04:00:00Z","v":3519069,"vw":50.990822},{"c":50.96,"h":51.52,"l":50.42,"n":43681,"o":51.29,"t":"2025-05-07T04:00:00Z","v":4106840,"vw":50.92767},{"c":51.42,"h":51.945,"l":50.863,"n":43317,"o":51.18,"t":"2025-05-08T04:00:00Z","v":4164191,"vw":51.422907},{"c":51.3,"h":51.6523,"l":50.54,"n":39977,"o":51.45,"t":"2025-05-09T04:00:00Z","v":3590135,"vw":51.150673},{"c":52.72,"h":53.21,"l":52.05,"n":77899,"o":52.47,"t":"2025-05-12T04:00:00Z","v":6582080,"vw":52.583564},{"c":52.31,"h":52.875,"l":51.675,"n":51832,"o":52.63,"t":"2025-05-13T04:00:00Z","v":9814542,"vw":52.336205},{"c":51.38,"h":52.31,"l":51.32,"n":55144,"o":52.19,"t":"2025-05-14T04:00:00Z","v":6486506,"vw":51.591323},{"c":52.17,"h":52.18,"l":51.03,"n":49968,"o":51.38,"t":"2025-05-15T04:00:00Z","v":5637702,"vw":51.958537},{"c":52.99,"h":53.14,"l":51.93,"n":46103,"o":52.17,"t":"2025-05-16T04:00:00Z","v":5247070,"vw":52.580052},{"c":52.91,"h":53.1866,"l":52.25,"n":45202,"o":52.55,"t":"2025-05-19T04:00:00Z","v":4766085,"vw":52.859982},{"c":51.6,"h":53.04,"l":51.39,"n":55853,"o":52.75,"t":"2025-05-20T04:00:00Z","v":4913982,"vw":51.814845},{"c":50.04,"h":51.15,"l":49.935,"n":61336,"o":51.15,"t":"2025-05-21T04:00:00Z","v":5460799,"vw":50.226144},{"c":49.67,"h":50.13,"l":48.91,"n":55895,"o":50.05,"t":"2025-05-22T04:00:00Z","v":4830990,"vw":49.50623},{"c":49.7,"h":49.98,"l":49.11,"n":47789,"o":49.21,"t":"2025-05-23T04:00:00Z","v":3690154,"vw":49.721608},{"c":50.38,"h":50.81,"l":49.91,"n":52743,"o":50.14,"t":"2025-05-27T04:00:00Z","v":6118246,"vw":50.418069},{"c":49.06,"h":50.32,"l":48.93,"n":52493,"o":50.13,"t":"2025-05-28T04:00:00Z","v":5199503,"vw":49.312882},{"c":48.97,"h":49.79,"l":48.52,"n":64216,"o":49.19,"t":"2025-05-29T04:00:00Z","v":5663802,"vw":48.966393},{"c":48.4,"h":49.26,"l":48.245,"n":58747,"o":49,"t":"2025-05-30T04:00:00Z","v":7785250,"vw":48.457829},{"c":47.86,"h":48.08,"l":47.24,"n":73609,"o":48.04,"t":"2025-06-02T04:00:00Z","v":6610946,"vw":47.76628},{"c":49.05,"h":49.22,"l":47.85,"n":64295,"o":47.93,"t":"2025-06-03T04:00:00Z","v":7440847,"vw":48.867362},{"c":49.34,"h":50.215,"l":49.08,"n":72590,"o":49.25,"t":"2025-06-04T04:00:00Z","v":7022216,"vw":49.551077},{"c":51.45,"h":52.03,"l":49.36,"n":102755,"o":49.36,"t":"2025-06-05T04:00:00Z","v":10694436,"vw":51.270648},{"c":50.94,"h":51.98,"l":50.605,"n":64859,"o":51.77,"t":"2025-06-06T04:00:00Z","v":6995107,"vw":51.062242},{"c":50.51,"h":51.07,"l":50.2,"n":49322,"o":50.95,"t":"2025-06-09T04:00:00Z","v":4970084,"vw":50.491634},{"c":51.48,"h":51.52,"l":50.5001,"n":56989,"o":50.64,"t":"2025-06-10T04:00:00Z","v":5136621,"vw":51.195319},{"c":51.31,"h":51.9,"l":50.88,"n":50999,"o":51.55,"t":"2025-06-11T04:00:00Z","v":4279200,"vw":51.241181},{"c":51.74,"h":52.09,"l":50.985,"n":53265,"o":51.21,"t":"2025-06-12T04:00:00Z","v":4552046,"vw":51.781225},{"c":51.54,"h":51.885,"l":51.09,"n":47483,"o":51.48,"t":"2025-06-13T04:00:00Z","v":3685657,"vw":51.551105},{"c":51.69,"h":52.15,"l":51.39,"n":53801,"o":52.11,"t":"2025-06-16T04:00:00Z","v":4224133,"vw":51.665201},{"c":50.98,"h":52.05,"l":50.66,"n":59146,"o":51.305,"t":"2025-06-17T04:00:00Z","v":4923731,"vw":51.187841},{"c":52.03,"h":52.38,"l":51.0092,"n":52519,"o":51.09,"t":"2025-06-18T04:00:00Z","v":4237559,"vw":51.87576},{"c":52.52,"h":52.675,"l":51.88,"n":47497,"o":52.37,"t":"2025-06-20T04:00:00Z","v":5733386,"vw":52.427042},{"c":53.66,"h":53.74,"l":52.49,"n":59682,"o":52.67,"t":"2025-06-23T04:00:00Z","v":4457668,"vw":53.450809},{"c":53.51,"h":53.615,"l":52.195,"n":77493,"o":52.44,"t":"2025-06-24T04:00:00Z","v":10189884,"vw":53.084268},{"c":52.8,"h":53.41,"l":52.43,"n":61445,"o":53.4,"t":"2025-06-25T04:00:00Z","v":7495884,"vw":52.82316},{"c":51.84,"h":53.03,"l":51.565,"n":61163,"o":53,"t":"2025-06-26T04:00:00Z","v":5582117,"vw":52.019101},{"c":51.71,"h":52.51,"l":51.34,"n":75112,"o":52,"t":"2025-06-27T04:00:00Z","v":9816874,"vw":51.880765},{"c":52.77,"h":52.9,"l":51.28,"n":57473,"o":51.72,"t":"2025-06-30T04:00:00Z","v":5371780,"vw":52.52486},{"c":54.08,"h":54.58,"l":52.25,"n":74017,"o":52.46,"t":"2025-07-01T04:00:00Z","v":7108335,"vw":53.824313},{"c":55.14,"h":55.4503,"l":54.0101,"n":75508,"o":54.16,"t":"2025-07-02T04:00:00Z","v":6040072,"vw":55.049968},{"c":54.63,"h":55.14,"l":54.18,"n":36335,"o":55.14,"t":"2025-07-03T04:00:00Z","v":2938398,"vw":54.612999},{"c":56.76,"h":56.9,"l":54.64,"n":93878,"o":54.65,"t":"2025-07-07T04:00:00Z","v":8825415,"vw":56.37985},{"c":56.77,"h":56.86,"l":55.46,"n":65575,"o":56.56,"t":"2025-07-08T04:00:00Z","v":5314647,"vw":56.360255},{"c":57.21,"h":57.32,"l":56.34,"n":48785,"o":56.84,"t":"2025-07-09T04:00:00Z","v":4659987,"vw":56.986013},{"c":57.44,"h":58.06,"l":56.81,"n":61642,"o":57.02,"t":"2025-07-10T04:00:00Z","v":5024117,"vw":57.599611},{"c":56.79,"h":57.31,"l":56.695,"n":42356,"o":57.055,"t":"2025-07-11T04:00:00Z","v":5881201,"vw":56.892207},{"c":58.04,"h":58.065,"l":56.4482,"n":59646,"o":56.55,"t":"2025-07-14T04:00:00Z","v":4502317,"vw":57.638821},{"c":56.34,"h":58.36,"l":56.315,"n":66732,"o":58.025,"t":"2025-07-15T04:00:00Z","v":7496389,"vw":57.08272},{"c":56.04,"h":56.67,"l":54.69,"n":65142,"o":56.66,"t":"2025-07-16T04:00:00Z","v":6088940,"vw":55.893278},{"c":56.83,"h":56.95,"l":56.1,"n":52889,"o":56.1,"t":"2025-07-17T04:00:00Z","v":3863999,"vw":56.656738},{"c":56.58,"h":57.12,"l":55.98,"n":61972,"o":57.09,"t":"2025-07-18T04:00:00Z","v":4284623,"vw":56.411664},{"c":57.41,"h":57.96,"l":56.8384,"n":67813,"o":56.85,"t":"2025-07-21T04:00:00Z","v":4681658,"vw":57.541615},{"c":58.98,"h":59.15,"l":57.17,"n":64731,"o":57.35,"t":"2025-07-22T04:00:00Z","v":4773884,"vw":58.619893},{"c":59.62,"h":60.44,"l":58.41,"n":116831,"o":59.25,"t":"2025-07-23T04:00:00Z","v":10420310,"vw":59.300461},{"c":59.34,"h":63.9899,"l":57.975,"n":156727,"o":63.96,"t":"2025-07-24T04:00:00Z","v":15356137,"vw":60.150137},{"c":59.33,"h":59.82,"l":58.515,"n":104558,"o":59.56,"t":"2025-07-25T04:00:00Z","v":7589247,"vw":59.229357},{"c":58.11,"h":59.245,"l":57.78,"n":78454,"o":59,"t":"2025-07-28T04:00:00Z","v":7983206,"vw":58.170062},{"c":58.59,"h":59.1908,"l":57.93,"n":63974,"o":58.11,"t":"2025-07-29T04:00:00Z","v":6467065,"vw":58.565032},{"c":57.83,"h":58.74,"l":57.495,"n":54690,"o":58.74,"t":"2025-07-30T04:00:00Z","v":4556473,"vw":58.017769},{"c":56.95,"h":58.165,"l":56.73,"n":52986,"o":57.43,"t":"2025-07-31T04:00:00Z","v":4179443,"vw":57.26401},{"c":57.63,"h":57.67,"l":55.49,"n":72810,"o":57.015,"t":"2025-08-01T04:00:00Z","v":5505392,"vw":57.036247},{"c":59.5,"h":59.525,"l":57.475,"n":63562,"o":57.63,"t":"2025-08-04T04:00:00Z","v":5391384,"vw":58.93163},{"c":59.77,"h":60.06,"l":59.22,"n":48176,"o":59.51,"t":"2025-08-05T04:00:00Z","v":3357667,"vw":59.628078},{"c":60.25,"h":60.405,"l":59.15,"n":48656,"o":59.715,"t":"2025-08-06T04:00:00Z","v":3831545,"vw":60.063595},{"c":60.02,"h":60.8,"l":59.49,"n":45311,"o":60.5,"t":"2025-08-07T04:00:00Z","v":2961498,"vw":59.99694},{"c":59.26,"h":60.1699,"l":59.165,"n":49014,"o":60.03,"t":"2025-08-08T04:00:00Z","v":3277564,"vw":59.380144},{"c":59.53,"h":59.92,"l":58.85,"n":59822,"o":59.37,"t":"2025-08-11T04:00:00Z","v":4850178,"vw":59.441942},{"c":59.3,"h":60.18,"l":58.9,"n":64604,"o":59.46,"t":"2025-08-12T04:00:00Z","v":4822204,"vw":59.388178},{"c":59.73,"h":59.94,"l":59.06,"n":56846,"o":59.45,"t":"2025-08-13T04:00:00Z","v":5140701,"vw":59.595643},{"c":59.69,"h":59.885,"l":58.52,"n":60629,"o":58.89,"t":"2025-08-14T04:00:00Z","v":3984346,"vw":59.557845},{"c":60.49,"h":60.55,"l":59.785,"n":52656,"o":59.83,"t":"2025-08-15T04:00:00Z","v":3901627,"vw":60.317747},{"c":61.1,"h":61.73,"l":60.65,"n":62996,"o":60.65,"t":"2025-08-18T04:00:00Z","v":5653020,"vw":61.263341},{"c":62.28,"h":62.65,"l":61.24,"n":63677,"o":61.24,"t":"2025-08-19T04:00:00Z","v":4393143,"vw":62.174354},{"c":61.03,"h":62.3,"l":60.95,"n":56783,"o":62.3,"t":"2025-08-20T04:00:00Z","v":3477584,"vw":61.224244},{"c":61,"h":61.275,"l":60.502,"n":42026,"o":60.8,"t":"2025-08-21T04:00:00Z","v":2627602,"vw":60.930212},{"c":61.61,"h":61.69,"l":61.01,"n":44988,"o":61.35,"t":"2025-08-22T04:00:00Z","v":3230189,"vw":61.482013},{"c":61.52,"h":62.21,"l":61.01,"n":45761,"o":61.46,"t":"2025-08-25T04:00:00Z","v":3261812,"vw":61.510628},{"c":61.69,"h":61.87,"l":61.12,"n":42746,"o":61.53,"t":"2025-08-26T04:00:00Z","v":4276520,"vw":61.547222},{"c":62.38,"h":62.89,"l":61.8,"n":47772,"o":61.85,"t":"2025-08-27T04:00:00Z","v":3587822,"vw":62.458004},{"c":62.65,"h":62.74,"l":61.635,"n":48237,"o":62.3,"t":"2025-08-28T04:00:00Z","v":3708319,"vw":62.395508},{"c":61.76,"h":62.87,"l":61.63,"n":47449,"o":62.65,"t":"2025-08-29T04:00:00Z","v":5213004,"vw":62.048469},{"c":61.52,"h":62.26,"l":61.35,"n":55740,"o":61.71,"t":"2025-09-02T04:00:00Z","v":3230685,"vw":61.693859},{"c":60.14,"h":61.55,"l":59.985,"n":62403,"o":61.31,"t":"2025-09-03T04:00:00Z","v":6107752,"vw":60.3731},{"c":60.64,"h":60.83,"l":60.17,"n":52108,"o":60.36,"t":"2025-09-04T04:00:00Z","v":4677236,"vw":60.533057},{"c":60.52,"h":60.87,"l":60.055,"n":50523,"o":60.78,"t":"2025-09-05T04:00:00Z","v":3209404,"vw":60.421295},{"c":60.09,"h":60.46,"l":59.12,"n":77963,"o":60.36,"t":"2025-09-08T04:00:00Z","v":5475454,"vw":59.825791},{"c":59.08,"h":59.96,"l":58.82,"n":54886,"o":59.8,"t":"2025-09-09T04:00:00Z","v":3722296,"vw":59.14522},{"c":58.45,"h":59.15,"l":58.25,"n":43666,"o":58.735,"t":"2025-09-10T04:00:00Z","v":3129279,"vw":58.490372},{"c":60.02,"h":60.255,"l":58.47,"n":60982,"o":58.54,"t":"2025-09-11T04:00:00Z","v":3797830,"vw":59.871981},{"c":60.61,"h":60.645,"l":59.58,"n":61092,"o":59.7,"t":"2025-09-12T04:00:00Z","v":4395312,"vw":60.39345},{"c":59.61,"h":60.855,"l":59.55,"n":68589,"o":60.53,"t":"2025-09-15T04:00:00Z","v":6270994,"vw":59.848633},{"c":58.99,"h":59.83,"l":58.48,"n":64151,"o":59.55,"t":"2025-09-16T04:00:00Z","v":5254486,"vw":58.935238},{"c":59.1,"h":60.01,"l":58.89,"n":48452,"o":59.19,"t":"2025-09-17T04:00:00Z","v":3551638,"vw":59.361683},{"c":59.87,"h":60.37,"l":59.3,"n":55577,"o":59.61,"t":"2025-09-18T04:00:00Z","v":4152688,"vw":59.91522},{"c":59.66,"h":60.145,"l":59.035,"n":43722,"o":60.04,"t":"2025-09-19T04:00:00Z","v":6769879,"vw":59.681836},{"c":58.14,"h":59.64,"l":58.11,"n":55262,"o":59.49,"t":"2025-09-22T04:00:00Z","v":4335650,"vw":58.633013},{"c":58.56,"h":58.68,"l":58.06,"n":48050,"o":58.31,"t":"2025-09-23T04:00:00Z","v":3024479,"vw":58.434525},{"c":57.35,"h":58.28,"l":57.22,"n":63475,"o":58.25,"t":"2025-09-24T04:00:00Z","v":4808908,"vw":57.535586},{"c":56.42,"h":57.2,"l":56.23,"n":52990,"o":57.1,"t":"2025-09-25T04:00:00Z","v":4254657,"vw":56.581791},{"c":56.52,"h":56.81,"l":56.18,"n":45438,"o":56.5,"t":"2025-09-26T04:00:00Z","v":2999486,"vw":56.5047},{"c":56.69,"h":56.79,"l":55.98,"n":47726,"o":56.66,"t":"2025-09-29T04:00:00Z","v":3572103,"vw":56.487938},{"c":56.87,"h":57.08,"l":56.025,"n":57395,"o":56.69,"t":"2025-09-30T04:00:00Z","v":5084689,"vw":56.652758},{"c":55.92,"h":57.49,"l":55.89,"n":62856,"o":56.92,"t":"2025-10-01T04:00:00Z","v":5747538,"vw":56.10943},{"c":56.23,"h":56.49,"l":55.52,"n":53624,"o":55.71,"t":"2025-10-02T04:00:00Z","v":3875400,"vw":56.163495},{"c":55.83,"h":56.275,"l":55.43,"n":46200,"o":56.1,"t":"2025-10-03T04:00:00Z","v":3016049,"vw":55.870579},{"c":54.69,"h":56.055,"l":54.66,"n":53240,"o":55.81,"t":"2025-10-06T04:00:00Z","v":3802362,"vw":54.900241},{"c":53.71,"h":54.775,"l":53.26,"n":66670,"o":54.585,"t":"2025-10-07T04:00:00Z","v":4918810,"vw":53.643165},{"c":53.92,"h":54.35,"l":53.27,"n":57649,"o":53.69,"t":"2025-10-08T04:00:00Z","v":4646371,"vw":53.989401},{"c":54.22,"h":56.15,"l":53.71,"n":79314,"o":55.34,"t":"2025-10-09T04:00:00Z","v":6383410,"vw":54.400012},{"c":54.24,"h":54.73,"l":53.5,"n":67952,"o":54.46,"t":"2025-10-10T04:00:00Z","v":6007053,"vw":54.024805},{"c":54.91,"h":55.27,"l":54.3,"n":60499,"o":54.37,"t":"2025-10-13T04:00:00Z","v":5175576,"vw":54.875758},{"c":55.48,"h":55.715,"l":54.45,"n":54682,"o":54.64,"t":"2025-10-14T04:00:00Z","v":3767426,"vw":55.29164},{"c":55.81,"h":56.58,"l":55.5,"n":65700,"o":55.54,"t":"2025-10-15T04:00:00Z","v":6635468,"vw":55.994172},{"c":55.16,"h":56.13,"l":54.885,"n":54924,"o":56,"t":"2025-10-16T04:00:00Z","v":3952704,"vw":55.213701},{"c":55.2,"h":55.61,"l":54.9,"n":48468,"o":55.39,"t":"2025-10-17T04:00:00Z","v":3386316,"vw":55.162182},{"c":55.29,"h":55.6,"l":54.65,"n":60094,"o":55.46,"t":"2025-10-20T04:00:00Z","v":4503200,"vw":55.188467},{"c":54.77,"h":55.555,"l":54.64,"n":53106,"o":55,"t":"2025-10-21T04:00:00Z","v":4686243,"vw":55.027747},{"c":54.83,"h":55.2,"l":54.46,"n":66606,"o":54.74,"t":"2025-10-22T04:00:00Z","v":5468796,"vw":54.883714},{"c":56.35,"h":58.21,"l":53.1501,"n":139833,"o":53.2,"t":"2025-10-23T04:00:00Z","v":14800117,"vw":57.016369},{"c":56.28,"h":58.2,"l":55.99,"n":79616,"o":57.5,"t":"2025-10-24T04:00:00Z","v":6354276,"vw":56.781119},{"c":56.37,"h":56.54,"l":55.75,"n":61871,"o":56.27,"t":"2025-10-27T04:00:00Z","v":4952885,"vw":56.266212},{"c":55.49,"h":56.165,"l":55.34,"n":53367,"o":55.97,"t":"2025-10-28T04:00:00Z","v":4042751,"vw":55.642021},{"c":54.24,"h":55.28,"l":53.975,"n":58987,"o":55.18,"t":"2025-10-29T04:00:00Z","v":4040952,"vw":54.492248},{"c":54.12,"h":54.925,"l":53.52,"n":65658,"o":54.22,"t":"2025-10-30T04:00:00Z","v":4235273,"vw":54.369064},{"c":54.11,"h":54.255,"l":53.44,"n":50619,"o":53.92,"t":"2025-10-31T04:00:00Z","v":3834838,"vw":54.080576},{"c":52.49,"h":54.21,"l":51.9,"n":94277,"o":54.21,"t":"2025-11-03T05:00:00Z","v":7643329,"vw":52.396986},{"c":53.05,"h":53.27,"l":52.07,"n":64212,"o":52.49,"t":"2025-11-04T05:00:00Z","v":4674352,"vw":52.796955},{"c":53.92,"h":54.355,"l":53.12,"n":77384,"o":53.21,"t":"2025-11-05T05:00:00Z","v":5992623,"vw":53.833342},{"c":53.1,"h":53.72,"l":52.88,"n":65915,"o":53.37,"t":"2025-11-06T05:00:00Z","v":4611858,"vw":53.207561},{"c":54.27,"h":54.3,"l":53.146,"n":55522,"o":53.22,"t":"2025-11-07T05:00:00Z","v":3585795,"vw":54.051085},{"c":55.46,"h":55.96,"l":53.915,"n":82494,"o":54.21,"t":"2025-11-10T05:00:00Z","v":6493125,"vw":55.171145},{"c":55.94,"h":56.94,"l":55.435,"n":75726,"o":55.435,"t":"2025-11-11T05:00:00Z","v":7143371,"vw":56.294636},{"c":55.98,"h":56.12,"l":54.925,"n":67845,"o":55.88,"t":"2025-11-12T05:00:00Z","v":4602046,"vw":55.771644},{"c":56.18,"h":56.94,"l":55.8,"n":61121,"o":55.91,"t":"2025-11-13T05:00:00Z","v":4264387,"vw":56.22543},{"c":55.42,"h":56.37,"l":55.35,"n":71080,"o":55.99,"t":"2025-11-14T05:00:00Z","v":4955276,"vw":55.653529},{"c":53.68,"h":55.75,"l":53.37,"n":68980,"o":55.23,"t":"2025-11-17T05:00:00Z","v":5655334,"vw":54.030402},{"c":53.53,"h":53.86,"l":52.02,"n":80035,"o":52.85,"t":"2025-11-18T05:00:00Z","v":7977388,"vw":53.394648},{"c":52.54,"h":53.78,"l":52.09,"n":71858,"o":53.56,"t":"2025-11-19T05:00:00Z","v":5590202,"vw":52.680503},{"c":52.64,"h":53.37,"l":52.25,"n":58454,"o":52.57,"t":"2025-11-20T05:00:00Z","v":4282924,"vw":52.826371},{"c":52.92,"h":53.965,"l":52.44,"n":70530,"o":52.66,"t":"2025-11-21T05:00:00Z","v":5548648,"vw":53.136181},{"c":53.03,"h":54.09,"l":52.58,"n":90129,"o":53.57,"t":"2025-11-24T05:00:00Z","v":16174226,"vw":53.074056},{"c":54.42,"h":54.8799,"l":53.01,"n":72997,"o":53.11,"t":"2025-11-25T05:00:00Z","v":5930537,"vw":54.389332},{"c":54.63,"h":55.03,"l":54.2,"n":45346,"o":54.27,"t":"2025-11-26T05:00:00Z","v":3594967,"vw":54.762135},{"c":54.78,"h":54.855,"l":54.14,"n":28036,"o":54.67,"t":"2025-11-28T05:00:00Z","v":2111699,"vw":54.656268},{"c":53.66,"h":54.935,"l":53.52,"n":71530,"o":54.37,"t":"2025-12-01T05:00:00Z","v":5810230,"vw":54.163161},{"c":53.22,"h":53.81,"l":52.955,"n":54844,"o":53.81,"t":"2025-12-02T05:00:00Z","v":4434187,"vw":53.273283},{"c":54.07,"h":54.82,"l":53.49,"n":66024,"o":53.58,"t":"2025-12-03T05:00:00Z","v":5625104,"vw":54.146217},{"c":54.38,"h":54.58,"l":53.4307,"n":55274,"o":54.16,"t":"2025-12-04T05:00:00Z","v":5061632,"vw":54.164495},{"c":54.08,"h":54.6,"l":53.96,"n":48087,"o":54.45,"t":"2025-12-05T05:00:00Z","v":3634930,"vw":54.189267},{"c":53.34,"h":54.19,"l":53.24,"n":69693,"o":54.01,"t":"2025-12-08T05:00:00Z","v":5690929,"vw":53.585646},{"c":52.35,"h":53.7872,"l":52.26,"n":65315,"o":53.18,"t":"2025-12-09T05:00:00Z","v":5130860,"vw":52.661406},{"c":52.86,"h":53.145,"l":52.4,"n":66770,"o":52.54,"t":"2025-12-10T05:00:00Z","v":6028519,"vw":52.770093},{"c":51.81,"h":53.725,"l":51.55,"n":74357,"o":52.76,"t":"2025-12-11T05:00:00Z","v":5803611,"vw":52.092386},{"c":51.97,"h":52.3763,"l":51.81,"n":62103,"o":52.15,"t":"2025-12-12T05:00:00Z","v":4515128,"vw":52.051089},{"c":52.93,"h":53,"l":51.91,"n":55228,"o":52.15,"t":"2025-12-15T05:00:00Z","v":5097265,"vw":52.623611},{"c":52.64,"h":53.14,"l":52.295,"n":50270,"o":53.02,"t":"2025-12-16T05:00:00Z","v":3952001,"vw":52.645364},{"c":53.49,"h":53.64,"l":52.525,"n":56058,"o":52.59,"t":"2025-12-17T05:00:00Z","v":5481902,"vw":53.419205},{"c":52.33,"h":53.6427,"l":52.1,"n":67521,"o":53.46,"t":"2025-12-18T05:00:00Z","v":6025491,"vw":52.400318},{"c":51.4,"h":52.26,"l":51.14,"n":55286,"o":52.16,"t":"2025-12-19T05:00:00Z","v":8307725,"vw":51.489964},{"c":51.72,"h":51.8,"l":51.145,"n":45102,"o":51.16,"t":"2025-12-22T05:00:00Z","v":3529237,"vw":51.593414},{"c":51.08,"h":51.835,"l":50.51,"n":57607,"o":51.75,"t":"2025-12-23T05:00:00Z","v":4502235,"vw":50.989718},{"c":51.65,"h":51.68,"l":51,"n":23910,"o":51,"t":"2025-12-24T05:00:00Z","v":1697359,"vw":51.509699},{"c":51.39,"h":51.865,"l":51.225,"n":40811,"o":51.69,"t":"2025-12-26T05:00:00Z","v":3161549,"vw":51.404069},{"c":50.81,"h":51.605,"l":50.49,"n":70575,"o":51.46,"t":"2025-12-29T05:00:00Z","v":5349537,"vw":50.773089},{"c":50.36,"h":50.74,"l":50.235,"n":59936,"o":50.62,"t":"2025-12-30T05:00:00Z","v":4752073,"vw":50.367399},{"c":50.01,"h":50.475,"l":49.845,"n":51329,"o":50.31,"t":"2025-12-31T05:00:00Z","v":4267727,"vw":50.062235},{"c":50.83,"h":50.945,"l":49.72,"n":58726,"o":49.97,"t":"2026-01-02T05:00:00Z","v":5495965,"vw":50.641577},{"c":49.83,"h":50.85,"l":49.625,"n":90575,"o":50.395,"t":"2026-01-05T05:00:00Z","v":13699318,"vw":50.17997},{"c":50.31,"h":50.6454,"l":49.34,"n":80070,"o":49.56,"t":"2026-01-06T05:00:00Z","v":7469376,"vw":50.187581},{"c":49.89,"h":51.02,"l":49.86,"n":63838,"o":50.6,"t":"2026-01-07T05:00:00Z","v":11884773,"vw":50.142953},{"c":51.4,"h":52.06,"l":49.335,"n":90513,"o":49.42,"t":"2026-01-08T05:00:00Z","v":8195364,"vw":51.412904},{"c":51.51,"h":52.14,"l":50.98,"n":76246,"o":51.48,"t":"2026-01-09T05:00:00Z","v":8856068,"vw":51.61825},{"c":50.68,"h":51.595,"l":50.34,"n":69833,"o":51.3,"t":"2026-01-12T05:00:00Z","v":5979580,"vw":50.918882},{"c":51.76,"h":51.805,"l":50.82,"n":64410,"o":50.84,"t":"2026-01-13T05:00:00Z","v":6177787,"vw":51.513637},{"c":51.16,"h":51.98,"l":50.845,"n":59010,"o":51.67,"t":"2026-01-14T05:00:00Z","v":4816480,"vw":51.235209},{"c":50.73,"h":51.47,"l":50.44,"n":59193,"o":51.17,"t":"2026-01-15T05:00:00Z","v":4793568,"vw":50.711683},{"c":51.01,"h":51.22,"l":50.175,"n":53433,"o":50.37,"t":"2026-01-16T05:00:00Z","v":5365945,"vw":50.773067},{"c":50.97,"h":51.645,"l":50.33,"n":79002,"o":50.82,"t":"2026-01-20T05:00:00Z","v":7514065,"vw":50.841911},{"c":53.17,"h":53.55,"l":51.66,"n":103064,"o":51.68,"t":"2026-01-21T05:00:00Z","v":10088734,"vw":52.946578},{"c":53.4,"h":54.64,"l":53.17,"n":98211,"o":53.53,"t":"2026-01-22T05:00:00Z","v":9704523,"vw":53.634208},{"c":54.69,"h":55,"l":53.51,"n":109387,"o":53.51,"t":"2026-01-23T05:00:00Z","v":9863664,"vw":54.375106},{"c":55.56,"h":56.28,"l":55.09,"n":96277,"o":55.25,"t":"2026-01-26T05:00:00Z","v":10026247,"vw":55.699855},{"c":55.73,"h":55.87,"l":55.13,"n":59182,"o":55.74,"t":"2026-01-27T05:00:00Z","v":5270109,"vw":55.628876},{"c":55.14,"h":56.05,"l":55.08,"n":100164,"o":55.89,"t":"2026-01-28T05:00:00Z","v":9151908,"vw":55.381865},{"c":50.96,"h":53.41,"l":50.285,"n":186262,"o":52.9,"t":"2026-01-29T05:00:00Z","v":20672247,"vw":51.739914},{"c":50.88,"h":51.95,"l":49.92,"n":132947,"o":51.39,"t":"2026-01-30T05:00:00Z","v":18692164,"vw":50.601862},{"c":52.98,"h":53.055,"l":50.56,"n":110545,"o":50.88,"t":"2026-02-02T05:00:00Z","v":9925357,"vw":52.359864},{"c":53.47,"h":54.195,"l":52.44,"n":79583,"o":52.78,"t":"2026-02-03T05:00:00Z","v":6672856,"vw":53.383721},{"c":55.28,"h":56.12,"l":53.485,"n":95590,"o":53.485,"t":"2026-02-04T05:00:00Z","v":7649791,"vw":55.195938},{"c":54.48,"h":55.26,"l":54.225,"n":72099,"o":55.16,"t":"2026-02-05T05:00:00Z","v":5782857,"vw":54.551361},{"c":55.61,"h":55.655,"l":53.82,"n":78710,"o":53.94,"t":"2026-02-06T05:00:00Z","v":6242871,"vw":55.011294},{"c":53.78,"h":55.21,"l":53.64,"n":64998,"o":54.885,"t":"2026-02-09T05:00:00Z","v":6093078,"vw":53.877518},{"c":54.05,"h":54.255,"l":53.24,"n":51078,"o":53.81,"t":"2026-02-10T05:00:00Z","v":4260567,"vw":53.960857},{"c":54.53,"h":54.685,"l":53.44,"n":56091,"o":54.05,"t":"2026-02-11T05:00:00Z","v":4436087,"vw":54.355247},{"c":54.41,"h":56.19,"l":54.21,"n":73780,"o":54.56,"t":"2026-02-12T05:00:00Z","v":5848304,"vw":54.935038},{"c":55.03,"h":55.58,"l":54.0241,"n":60050,"o":54.36,"t":"2026-02-13T05:00:00Z","v":4380070,"vw":55.021546},{"c":52.69,"h":54.93,"l":51.775,"n":75810,"o":54.43,"t":"2026-02-17T05:00:00Z","v":8669087,"vw":52.622503},{"c":52.54,"h":52.83,"l":51.75,"n":59261,"o":52.51,"t":"2026-02-18T05:00:00Z","v":4425432,"vw":52.484372},{"c":51.96,"h":52.785,"l":51.56,"n":44923,"o":52.54,"t":"2026-02-19T05:00:00Z","v":3457673,"vw":52.090096},{"c":52.96,"h":53.17,"l":51.79,"n":55206,"o":51.97,"t":"2026-02-20T05:00:00Z","v":4654056,"vw":52.589657},{"c":53.89,"h":54.28,"l":52.57,"n":68848,"o":52.92,"t":"2026-02-23T05:00:00Z","v":6245646,"vw":53.697137},{"c":53.27,"h":54.51,"l":53.15,"n":62173,"o":53.71,"t":"2026-02-24T05:00:00Z","v":5481804,"vw":53.428593},{"c":51.77,"h":53.195,"l":51.7,"n":64850,"o":52.97,"t":"2026-02-25T05:00:00Z","v":4843696,"vw":51.953575},{"c":51.18,"h":52.37,"l":51.08,"n":60585,"o":52.01,"t":"2026-02-26T05:00:00Z","v":6145741,"vw":51.363906},{"c":51.84,"h":52.06,"l":50.35,"n":58905,"o":50.9,"t":"2026-02-27T05:00:00Z","v":8176671,"vw":51.67929},{"c":52.28,"h":52.72,"l":51.13,"n":95299,"o":51.76,"t":"2026-03-02T05:00:00Z","v":7839834,"vw":52.124137},{"c":51.6,"h":51.925,"l":50.6401,"n":66998,"o":51.39,"t":"2026-03-03T05:00:00Z","v":4629007,"vw":51.496367},{"c":50.59,"h":51.97,"l":50.59,"n":66063,"o":51.58,"t":"2026-03-04T05:00:00Z","v":6675919,"vw":51.112195},{"c":50.51,"h":50.76,"l":49.42,"n":84911,"o":50.01,"t":"2026-03-05T05:00:00Z","v":7399286,"vw":50.242908},{"c":50.16,"h":50.55,"l":49.59,"n":69656,"o":50.3,"t":"2026-03-06T05:00:00Z","v":4930813,"vw":50.174421},{"c":50.67,"h":51.1,"l":49.46,"n":99374,"o":49.99,"t":"2026-03-09T04:00:00Z","v":8927867,"vw":50.448776},{"c":50.34,"h":51.21,"l":50.03,"n":56116,"o":50.27,"t":"2026-03-10T04:00:00Z","v":5806958,"vw":50.691873},{"c":49.47,"h":50.68,"l":49.16,"n":58509,"o":50.26,"t":"2026-03-11T04:00:00Z","v":4777544,"vw":49.55095},{"c":48.1,"h":49.45,"l":48.05,"n":62392,"o":49.34,"t":"2026-03-12T04:00:00Z","v":6196925,"vw":48.446687},{"c":47.24,"h":48.67,"l":47.05,"n":58435,"o":48.33,"t":"2026-03-13T04:00:00Z","v":4488723,"vw":47.437282},{"c":48.78,"h":49.16,"l":47.815,"n":67629,"o":47.815,"t":"2026-03-16T04:00:00Z","v":6014069,"vw":48.66833},{"c":47.55,"h":49.06,"l":47.47,"n":53337,"o":48.86,"t":"2026-03-17T04:00:00Z","v":4824056,"vw":47.759523},{"c":45.95,"h":47.395,"l":45.925,"n":60764,"o":47.03,"t":"2026-03-18T04:00:00Z","v":5424075,"vw":46.309337},{"c":46.18,"h":46.335,"l":45.47,"n":61980,"o":45.72,"t":"2026-03-19T04:00:00Z","v":4862122,"vw":45.959608},{"c":45.77,"h":46.37,"l":45.45,"n":48577,"o":46.1,"t":"2026-03-20T04:00:00Z","v":5886845,"vw":45.841485},{"c":45.67,"h":46.645,"l":45.61,"n":68115,"o":46.6,"t":"2026-03-23T04:00:00Z","v":5776999,"vw":45.973169},{"c":45.49,"h":46.06,"l":44.44,"n":71407,"o":45.32,"t":"2026-03-24T04:00:00Z","v":6097176,"vw":45.548844},{"c":45.96,"h":46.62,"l":45.19,"n":49857,"o":46.24,"t":"2026-03-25T04:00:00Z","v":3941991,"vw":45.93733},{"c":45.89,"h":46.56,"l":45.7,"n":49085,"o":45.91,"t":"2026-03-26T04:00:00Z","v":4050075,"vw":45.92755},{"c":44.87,"h":46.1811,"l":44.79,"n":55766,"o":45.75,"t":"2026-03-27T04:00:00Z","v":9053151,"vw":45.121304},{"c":45.41,"h":45.85,"l":45.13,"n":54590,"o":45.52,"t":"2026-03-30T04:00:00Z","v":4640042,"vw":45.422321},{"c":45.3,"h":46.4,"l":44.74,"n":96277,"o":45.82,"t":"2026-03-31T04:00:00Z","v":8227582,"vw":45.225189},{"c":44.53,"h":45.53,"l":44.33,"n":81030,"o":45.37,"t":"2026-04-01T04:00:00Z","v":6109551,"vw":44.794797},{"c":43.82,"h":44.35,"l":43.35,"n":70263,"o":44.15,"t":"2026-04-02T04:00:00Z","v":7552049,"vw":43.808997},{"c":45.39,"h":45.445,"l":43.55,"n":58154,"o":43.615,"t":"2026-04-06T04:00:00Z","v":4952497,"vw":45.057783},{"c":43.64,"h":44.82,"l":43.23,"n":59566,"o":44.53,"t":"2026-04-07T04:00:00Z","v":5134768,"vw":43.693682},{"c":45.28,"h":45.565,"l":44.28,"n":70806,"o":44.415,"t":"2026-04-08T04:00:00Z","v":6177493,"vw":45.155535},{"c":45.64,"h":45.88,"l":44.45,"n":49918,"o":44.94,"t":"2026-04-09T04:00:00Z","v":4144383,"vw":45.615204},{"c":45.03,"h":45.77,"l":44.87,"n":59843,"o":45.595,"t":"2026-04-10T04:00:00Z","v":4690265,"vw":45.098258},{"c":45.44,"h":45.48,"l":44.3275,"n":53347,"o":45.13,"t":"2026-04-13T04:00:00Z","v":6891710,"vw":45.205866},{"c":45.02,"h":45.995,"l":44.98,"n":55808,"o":45.26,"t":"2026-04-14T04:00:00Z","v":5133501,"vw":45.364128},{"c":44.75,"h":45.485,"l":44.395,"n":72095,"o":44.88,"t":"2026-04-15T04:00:00Z","v":6797140,"vw":44.830087},{"c":44.63,"h":45.26,"l":44.28,"n":79699,"o":44.75,"t":"2026-04-16T04:00:00Z","v":8463676,"vw":44.653454},{"c":45.01,"h":45.42,"l":44.66,"n":83668,"o":44.7,"t":"2026-04-17T04:00:00Z","v":8808457,"vw":45.027018},{"c":44.81,"h":45.21,"l":44.18,"n":97065,"o":45,"t":"2026-04-20T04:00:00Z","v":10431965,"vw":44.696589},{"c":39.57,"h":42.9,"l":38.915,"n":236054,"o":42.6,"t":"2026-04-21T04:00:00Z","v":25918124,"vw":40.37816},{"c":38.96,"h":40.14,"l":38.295,"n":117116,"o":39.7,"t":"2026-04-22T04:00:00Z","v":14162348,"vw":38.876353},{"c":38.17,"h":38.98,"l":38.04,"n":101777,"o":38.98,"t":"2026-04-23T04:00:00Z","v":11361319,"vw":38.370985},{"c":36.74,"h":37.945,"l":36.595,"n":123756,"o":37.755,"t":"2026-04-24T04:00:00Z","v":13836992,"vw":37.063512},{"c":35.67,"h":36.965,"l":35.51,"n":107118,"o":36.815,"t":"2026-04-27T04:00:00Z","v":13117103,"vw":35.842882},{"c":35.59,"h":36.38,"l":35.255,"n":86409,"o":36.03,"t":"2026-04-28T04:00:00Z","v":9747968,"vw":35.562202},{"c":34.77,"h":35.305,"l":34.365,"n":84692,"o":35.05,"t":"2026-04-29T04:00:00Z","v":10937972,"vw":34.695387},{"c":35.1,"h":35.21,"l":34.405,"n":98948,"o":34.77,"t":"2026-04-30T04:00:00Z","v":11498155,"vw":34.857453},{"c":33.83,"h":35.27,"l":33.645,"n":122269,"o":35.12,"t":"2026-05-01T04:00:00Z","v":14354297,"vw":34.051407},{"c":32.31,"h":33.97,"l":32.26,"n":141861,"o":33.6,"t":"2026-05-04T04:00:00Z","v":18145652,"vw":32.762344},{"c":32.68,"h":33.125,"l":31.98,"n":118975,"o":32.05,"t":"2026-05-05T04:00:00Z","v":20027497,"vw":32.695688},{"c":32.53,"h":33.37,"l":32.1,"n":107974,"o":33.21,"t":"2026-05-06T04:00:00Z","v":16917347,"vw":32.53618},{"c":31.74,"h":32.9,"l":31.4,"n":100683,"o":32.6,"t":"2026-05-07T04:00:00Z","v":14935473,"vw":31.687464},{"c":30.65,"h":32.03,"l":30.58,"n":135693,"o":31.48,"t":"2026-05-08T04:00:00Z","v":17659278,"vw":30.997684},{"c":30.25,"h":30.89,"l":30.165,"n":101222,"o":30.55,"t":"2026-05-11T04:00:00Z","v":12411247,"vw":30.365818},{"c":30.59,"h":31.07,"l":30.25,"n":128453,"o":30.67,"t":"2026-05-12T04:00:00Z","v":17433603,"vw":30.602773},{"c":29.85,"h":30.5292,"l":29.42,"n":95429,"o":30.38,"t":"2026-05-13T04:00:00Z","v":10862741,"vw":29.775249},{"c":30.49,"h":30.795,"l":30.06,"n":88281,"o":30.3,"t":"2026-05-14T04:00:00Z","v":10246015,"vw":30.461558},{"c":30.57,"h":30.79,"l":30.0801,"n":71562,"o":30.66,"t":"2026-05-15T04:00:00Z","v":9489477,"vw":30.474084},{"c":31.72,"h":31.86,"l":30.69,"n":104411,"o":30.73,"t":"2026-05-18T04:00:00Z","v":13020081,"vw":31.603845},{"c":31.14,"h":31.9,"l":30.83,"n":90263,"o":31.71,"t":"2026-05-19T04:00:00Z","v":10917899,"vw":31.440751},{"c":31.69,"h":31.955,"l":30.58,"n":87382,"o":30.96,"t":"2026-05-20T04:00:00Z","v":9786412,"vw":31.606043},{"c":31.67,"h":31.81,"l":30.91,"n":75122,"o":31.38,"t":"2026-05-21T04:00:00Z","v":8828481,"vw":31.567464},{"c":31.62,"h":31.87,"l":31.36,"n":62572,"o":31.59,"t":"2026-05-22T04:00:00Z","v":7567327,"vw":31.624368},{"c":29.8,"h":31.6,"l":29.665,"n":141211,"o":31.4,"t":"2026-05-26T04:00:00Z","v":19219936,"vw":29.970635},{"c":30.67,"h":30.72,"l":29.76,"n":126490,"o":29.76,"t":"2026-05-27T04:00:00Z","v":18799782,"vw":30.206154},{"c":31.37,"h":31.415,"l":30.21,"n":104132,"o":30.68,"t":"2026-05-28T04:00:00Z","v":12134991,"vw":31.127797},{"c":31.53,"h":31.67,"l":30.56,"n":101675,"o":30.9,"t":"2026-05-29T04:00:00Z","v":17959304,"vw":31.301438},{"c":31.78,"h":31.79,"l":31.02,"n":99613,"o":31.28,"t":"2026-06-01T04:00:00Z","v":11899408,"vw":31.574909},{"c":30.01,"h":31.58,"l":29.955,"n":125466,"o":31.38,"t":"2026-06-02T04:00:00Z","v":16899167,"vw":30.350071},{"c":29.14,"h":29.93,"l":28.36,"n":145597,"o":29.82,"t":"2026-06-03T04:00:00Z","v":22579814,"vw":28.888562},{"c":29.37,"h":30.16,"l":29.15,"n":94197,"o":29.85,"t":"2026-06-04T04:00:00Z","v":10236869,"vw":29.443697},{"c":29.78,"h":30.21,"l":29.46,"n":81581,"o":29.92,"t":"2026-06-05T04:00:00Z","v":8603525,"vw":29.839874},{"c":30.14,"h":30.73,"l":29.2,"n":92370,"o":29.36,"t":"2026-06-08T04:00:00Z","v":10489149,"vw":30.23648},{"c":29.96,"h":30.5,"l":29.845,"n":101549,"o":30.3,"t":"2026-06-09T04:00:00Z","v":10484417,"vw":30.135114},{"c":30.77,"h":30.8599,"l":29.865,"n":95027,"o":29.97,"t":"2026-06-10T04:00:00Z","v":10588262,"vw":30.672802},{"c":31.26,"h":31.305,"l":30.38,"n":98928,"o":30.68,"t":"2026-06-11T04:00:00Z","v":14523966,"vw":31.032021},{"c":31.25,"h":31.45,"l":30.92,"n":87505,"o":31.275,"t":"2026-06-12T04:00:00Z","v":11956275,"vw":31.188734},{"c":30.88,"h":31.51,"l":30.5,"n":93899,"o":31.28,"t":"2026-06-15T04:00:00Z","v":13747189,"vw":30.934451},{"c":30.21,"h":30.69,"l":29.59,"n":112890,"o":30.5,"t":"2026-06-16T04:00:00Z","v":13363296,"vw":30.025779},{"c":29.75,"h":30.81,"l":29.6,"n":90985,"o":30.095,"t":"2026-06-17T04:00:00Z","v":11079722,"vw":29.988165},{"c":30.24,"h":30.51,"l":29.71,"n":81834,"o":29.8,"t":"2026-06-18T04:00:00Z","v":24881153,"vw":30.216464},{"c":29.81,"h":30.365,"l":29.415,"n":93574,"o":30.17,"t":"2026-06-22T04:00:00Z","v":14393845,"vw":29.80584},{"c":29.68,"h":30.32,"l":29.455,"n":85741,"o":30.1,"t":"2026-06-23T04:00:00Z","v":12079588,"vw":29.882503},{"c":30.06,"h":30.31,"l":29.61,"n":95938,"o":29.67,"t":"2026-06-24T04:00:00Z","v":12775317,"vw":30.0038},{"c":30.75,"h":31.41,"l":29.86,"n":97518,"o":29.86,"t":"2026-06-25T04:00:00Z","v":14114300,"vw":30.798887},{"c":31.21,"h":31.745,"l":30.68,"n":119757,"o":30.75,"t":"2026-06-26T04:00:00Z","v":36561637,"vw":31.204532},{"c":31.2,"h":31.74,"l":30.94,"n":99680,"o":31.205,"t":"2026-06-29T04:00:00Z","v":11517544,"vw":31.417129},{"c":31.61,"h":31.765,"l":30.99,"n":74927,"o":31.22,"t":"2026-06-30T04:00:00Z","v":9010120,"vw":31.534403},{"c":32.26,"h":32.49,"l":31.72,"n":80220,"o":32.02,"t":"2026-07-01T04:00:00Z","v":8871056,"vw":32.229987},{"c":31.76,"h":32.64,"l":31.45,"n":90760,"o":32.48,"t":"2026-07-02T04:00:00Z","v":9343599,"vw":31.88801},{"c":30.22,"h":31.7,"l":29.945,"n":95105,"o":31.42,"t":"2026-07-06T04:00:00Z","v":8864921,"vw":30.278733},{"c":30.43,"h":31.2,"l":30.4,"n":68462,"o":30.98,"t":"2026-07-07T04:00:00Z","v":6684334,"vw":30.57917},{"c":29.58,"h":30.56,"l":29.345,"n":73014,"o":30.37,"t":"2026-07-08T04:00:00Z","v":7630788,"vw":29.606532},{"c":30.12,"h":30.29,"l":28.93,"n":77300,"o":28.9732,"t":"2026-07-09T04:00:00Z","v":8603168,"vw":29.922862},{"c":30.43,"h":30.52,"l":30.09,"n":53490,"o":30.3,"t":"2026-07-10T04:00:00Z","v":5160120,"vw":30.394688},{"c":30.24,"h":30.875,"l":29.98,"n":64723,"o":30.42,"t":"2026-07-13T04:00:00Z","v":6975970,"vw":30.248411},{"c":30.55,"h":30.61,"l":29.75,"n":75697,"o":30.19,"t":"2026-07-14T04:00:00Z","v":8734427,"vw":30.28295},{"c":30.17,"h":31.335,"l":30.13,"n":68478,"o":30.13,"t":"2026-07-15T04:00:00Z","v":7443745,"vw":30.59374},{"c":31.01,"h":31.295,"l":30.38,"n":94616,"o":30.49,"t":"2026-07-16T04:00:00Z","v":13726915,"vw":31.004595},{"c":30.51,"h":31.91,"l":30.34,"n":86959,"o":31.31,"t":"2026-07-17T04:00:00Z","v":9729494,"vw":30.790702},{"c":30.3,"h":30.7935,"l":30.13,"n":65348,"o":30.66,"t":"2026-07-20T04:00:00Z","v":7137156,"vw":30.315263},{"c":29.64,"h":30.22,"l":29.38,"n":86899,"o":30.06,"t":"2026-07-21T04:00:00Z","v":9185956,"vw":29.76281},{"c":29.36,"h":30.265,"l":29.305,"n":97923,"o":29.895,"t":"2026-07-22T04:00:00Z","v":11812590,"vw":29.575064},{"c":30.32,"h":30.49,"l":28.96,"n":208277,"o":30,"t":"2026-07-23T04:00:00Z","v":26344291,"vw":29.857321},{"c":31.02,"h":31.06,"l":29.69,"n":109797,"o":30.465,"t":"2026-07-24T04:00:00Z","v":12028407,"vw":30.560821},{"c":31.8,"h":32.225,"l":31.08,"n":106875,"o":31.69,"t":"2026-07-27T04:00:00Z","v":12915407,"vw":31.755686},{"c":31.46,"h":32.4,"l":31.43,"n":93358,"o":32.01,"t":"2026-07-28T04:00:00Z","v":9788356,"vw":31.773829},{"c":31,"h":31.745,"l":30.78,"n":89498,"o":31.375,"t":"2026-07-29T04:00:00Z","v":9759173,"vw":31.142917},{"c":30.21,"h":30.5,"l":29.455,"n":78548,"o":30.38,"t":"2026-07-30T04:00:00Z","v":8283869,"vw":30.01358},{"c":30.77,"h":30.79,"l":29.97,"n":75336,"o":30.17,"t":"2026-07-31T04:00:00Z","v":10819839,"vw":30.544938},{"c":32.11,"h":32.17,"l":31.45,"n":99329,"o":31.45,"t":"2026-08-03T04:00:00Z","v":10644530,"vw":31.93657},{"c":33.12,"h":33.16,"l":31.6838,"n":97429,"o":31.7,"t":"2026-08-04T04:00:00Z","v":10245442,"vw":32.803492},{"c":33.41,"h":33.5,"l":33,"n":91264,"o":33.395,"t":"2026-08-05T04:00:00Z","v":11504378,"vw":33.31256},{"c":34.09,"h":34.37,"l":33.405,"n":113947,"o":33.89,"t":"2026-08-06T04:00:00Z","v":12525174,"vw":34.03609},{"c":34.56,"h":34.59,"l":33.36,"n":108133,"o":33.95,"t":"2026-08-07T04:00:00Z","v":12465887,"vw":34.235287},{"c":34.62,"h":34.87,"l":33.77,"n":99091,"o":34.315,"t":"2026-08-10T04:00:00Z","v":20045583,"vw":34.554275},{"c":35.29,"h":36.405,"l":34.41,"n":162697,"o":34.43,"t":"2026-08-11T04:00:00Z","v":22090080,"vw":35.599262},{"c":36.43,"h":36.67,"l":34.9594,"n":135402,"o":35.15,"t":"2026-08-12T04:00:00Z","v":17442120,"vw":36.087002},{"c":36.17,"h":36.89,"l":35.605,"n":113318,"o":36.67,"t":"2026-08-13T04:00:00Z","v":14357264,"vw":36.204521},{"c":35.83,"h":36.42,"l":35.7,"n":71330,"o":36.12,"t":"2026-08-14T04:00:00Z","v":8955757,"vw":35.920621},{"c":34.68,"h":35.42,"l":34.54,"n":91880,"o":35.035,"t":"2026-08-17T04:00:00Z","v":10135839,"vw":34.904484},{"c":34.72,"h":35.8853,"l":34.555,"n":74178,"o":35.09,"t":"2026-08-18T04:00:00Z","v":7792977,"vw":35.122715},{"c":35.44,"h":36.035,"l":34.86,"n":63329,"o":34.97,"t":"2026-08-19T04:00:00Z","v":6821280,"vw":35.57671},{"c":35.05,"h":35.1797,"l":34.59,"n":67085,"o":35.02,"t":"2026-08-20T04:00:00Z","v":7537847,"vw":34.946846},{"c":34.98,"h":35.38,"l":34.755,"n":73008,"o":35.19,"t":"2026-08-21T04:00:00Z","v":8624730,"vw":34.973196},{"c":35.92,"h":36.11,"l":34.72,"n":83455,"o":34.72,"t":"2026-08-24T04:00:00Z","v":9427444,"vw":35.836797},{"c":35.38,"h":36,"l":35.355,"n":71382,"o":35.8,"t":"2026-08-25T04:00:00Z","v":7625287,"vw":35.651076},{"c":35.01,"h":35.51,"l":34.8,"n":59351,"o":35.34,"t":"2026-08-26T04:00:00Z","v":5799216,"vw":35.108162},{"c":34.7,"h":35.04,"l":34.45,"n":60007,"o":34.66,"t":"2026-08-27T04:00:00Z","v":7601987,"vw":34.689132},{"c":34.72,"h":35.01,"l":34.56,"n":62191,"o":34.765,"t":"2026-08-28T04:00:00Z","v":8326351,"vw":34.742259},{"c":34.9,"h":35.505,"l":34.3272,"n":60037,"o":34.61,"t":"2026-08-31T04:00:00Z","v":9001518,"vw":35.01161},{"c":34.71,"h":35.495,"l":34.635,"n":67996,"o":34.85,"t":"2026-09-01T04:00:00Z","v":7509907,"vw":34.84665},{"c":34.86,"h":35.555,"l":34.59,"n":73931,"o":34.62,"t":"2026-09-02T04:00:00Z","v":8048526,"vw":35.00764},{"c":34.6,"h":35.555,"l":34.095,"n":75127,"o":35.1,"t":"2026-09-03T04:00:00Z","v":7242364,"vw":34.614444},{"c":34.99,"h":35.465,"l":34.175,"n":64685,"o":34.35,"t":"2026-09-04T04:00:00Z","v":6562245,"vw":35.075771},{"c":35.29,"h":35.82,"l":34.95,"n":93509,"o":34.99,"t":"2026-09-08T04:00:00Z","v":10067193,"vw":35.293896},{"c":34,"h":35.09,"l":33.321,"n":121561,"o":35.01,"t":"2026-09-09T04:00:00Z","v":15323345,"vw":33.978104},{"c":33.52,"h":33.97,"l":33.2525,"n":82346,"o":33.79,"t":"2026-09-10T04:00:00Z","v":8595886,"vw":33.545102},{"c":33.01,"h":33.92,"l":32.9,"n":80342,"o":33.81,"t":"2026-09-11T04:00:00Z","v":8133413,"vw":33.288033},{"c":33.83,"h":33.995,"l":32.97,"n":80946,"o":32.97,"t":"2026-09-14T04:00:00Z","v":7046746,"vw":33.693221},{"c":33.03,"h":33.74,"l":32.585,"n":76433,"o":33.68,"t":"2026-09-15T04:00:00Z","v":7492317,"vw":32.917152},{"c":32.78,"h":33.865,"l":32.755,"n":67033,"o":33.09,"t":"2026-09-16T04:00:00Z","v":8510794,"vw":33.025372},{"c":32.82,"h":33.2476,"l":32.55,"n":66360,"o":32.83,"t":"2026-09-17T04:00:00Z","v":8475022,"vw":32.879039},{"c":32.21,"h":32.9,"l":32.15,"n":57468,"o":32.645,"t":"2026-09-18T04:00:00Z","v":14848201,"vw":32.275502},{"c":32.33,"h":32.695,"l":31.87,"n":70462,"o":32.2,"t":"2026-09-21T04:00:00Z","v":9055760,"vw":32.354631},{"c":32.84,"h":33.265,"l":32.6,"n":75643,"o":33.01,"t":"2026-09-22T04:00:00Z","v":12131584,"vw":32.925401},{"c":32.29,"h":32.95,"l":32.01,"n":76512,"o":32.85,"t":"2026-09-23T04:00:00Z","v":10447396,"vw":32.446247},{"c":31.44,"h":32.78,"l":31.41,"n":83798,"o":32.51,"t":"2026-09-24T04:00:00Z","v":9421998,"vw":31.659223},{"c":32.27,"h":32.5,"l":31.3503,"n":78792,"o":31.46,"t":"2026-09-25T04:00:00Z","v":8703349,"vw":32.115063},{"c":32.07,"h":32.34,"l":31.57,"n":82603,"o":32.12,"t":"2026-09-28T04:00:00Z","v":11116002,"vw":32.042873},{"c":31.51,"h":32.23,"l":31.445,"n":63622,"o":32.02,"t":"2026-09-29T04:00:00Z","v":7504768,"vw":31.70577},{"c":31.29,"h":31.66,"l":30.985,"n":66622,"o":31.56,"t":"2026-09-30T04:00:00Z","v":8102278,"vw":31.260091},{"c":31.73,"h":31.855,"l":30.62,"n":91453,"o":31.35,"t":"2026-10-01T04:00:00Z","v":11889774,"vw":31.454362},{"c":31.09,"h":32,"l":31.06,"n":73257,"o":31.86,"t":"2026-10-02T04:00:00Z","v":13639570,"vw":31.263317},{"c":31.42,"h":31.52,"l":30.525,"n":99161,"o":30.76,"t":"2026-10-05T04:00:00Z","v":16719350,"vw":31.168428},{"c":32.29,"h":32.615,"l":31.22,"n":88175,"o":31.4,"t":"2026-10-06T04:00:00Z","v":10701253,"vw":32.172444},{"c":32.52,"h":32.895,"l":32.195,"n":82645,"o":32.32,"t":"2026-10-07T04:00:00Z","v":10333180,"vw":32.557566},{"c":33.48,"h":33.565,"l":32.31,"n":74219,"o":32.43,"t":"2026-10-08T04:00:00Z","v":10960376,"vw":33.271407},{"c":33.7,"h":33.795,"l":33.09,"n":71726,"o":33.53,"t":"2026-10-09T04:00:00Z","v":10218465,"vw":33.584954},{"c":33.45,"h":33.66,"l":32.72,"n":80880,"o":33.62,"t":"2026-10-12T04:00:00Z","v":10187453,"vw":33.377565},{"c":33.695,"h":34.0307,"l":33.16,"n":63243,"o":33.605,"t":"2026-10-13T04:00:00Z","v":9523726,"vw":33.564114},{"c":32.74,"h":33.65,"l":32.26,"n":107367,"o":33.4,"t":"2026-10-14T04:00:00Z","v":16024115,"vw":32.671494},{"c":33.37,"h":33.73,"l":32.73,"n":81291,"o":33.33,"t":"2026-10-15T04:00:00Z","v":12454727,"vw":33.175103}],"volatilityBars":[{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-08T08:00:00Z","v":300,"vw":32.68},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-08T09:45:00Z","v":300,"vw":32.21},{"c":32.5101,"h":32.5101,"l":32.5101,"n":1,"o":32.5101,"t":"2026-10-08T12:00:00Z","v":500,"vw":32.5101},{"c":32.52,"h":32.52,"l":32.52,"n":5,"o":32.52,"t":"2026-10-08T13:15:00Z","v":140,"vw":32.52},{"c":32.41,"h":32.5,"l":32.31,"n":1180,"o":32.43,"t":"2026-10-08T13:30:00Z","v":196694,"vw":32.436907},{"c":32.57,"h":32.58,"l":32.31,"n":1913,"o":32.42,"t":"2026-10-08T13:45:00Z","v":180783,"vw":32.453551},{"c":32.51,"h":32.615,"l":32.43,"n":2350,"o":32.5569,"t":"2026-10-08T14:00:00Z","v":211922,"vw":32.534506},{"c":32.605,"h":32.625,"l":32.475,"n":1735,"o":32.51,"t":"2026-10-08T14:15:00Z","v":125722,"vw":32.550714},{"c":32.8,"h":32.865,"l":32.565,"n":3658,"o":32.605,"t":"2026-10-08T14:30:00Z","v":282846,"vw":32.734029},{"c":32.6,"h":32.83,"l":32.58,"n":1982,"o":32.8,"t":"2026-10-08T14:45:00Z","v":132843,"vw":32.703563},{"c":32.515,"h":32.645,"l":32.49,"n":1670,"o":32.605,"t":"2026-10-08T15:00:00Z","v":95005,"vw":32.579833},{"c":32.565,"h":32.575,"l":32.485,"n":1759,"o":32.515,"t":"2026-10-08T15:15:00Z","v":110530,"vw":32.526689},{"c":32.695,"h":32.72,"l":32.545,"n":1452,"o":32.565,"t":"2026-10-08T15:30:00Z","v":82328,"vw":32.632382},{"c":32.775,"h":32.82,"l":32.7,"n":2740,"o":32.7,"t":"2026-10-08T15:45:00Z","v":345772,"vw":32.755825},{"c":32.785,"h":32.785,"l":32.685,"n":1997,"o":32.775,"t":"2026-10-08T16:00:00Z","v":145116,"vw":32.73266},{"c":32.865,"h":32.915,"l":32.77,"n":2954,"o":32.785,"t":"2026-10-08T16:15:00Z","v":173266,"vw":32.844664},{"c":32.98,"h":33,"l":32.85,"n":2157,"o":32.865,"t":"2026-10-08T16:30:00Z","v":137447,"vw":32.907946},{"c":33.125,"h":33.16,"l":32.96,"n":2992,"o":32.99,"t":"2026-10-08T16:45:00Z","v":212768,"vw":33.089436},{"c":33.08,"h":33.1505,"l":33.055,"n":2264,"o":33.125,"t":"2026-10-08T17:00:00Z","v":131067,"vw":33.098528},{"c":33.195,"h":33.21,"l":33.055,"n":2243,"o":33.07,"t":"2026-10-08T17:15:00Z","v":123116,"vw":33.14833},{"c":33.335,"h":33.37,"l":33.15,"n":2697,"o":33.2,"t":"2026-10-08T17:30:00Z","v":161577,"vw":33.2481},{"c":33.32,"h":33.345,"l":33.265,"n":2638,"o":33.335,"t":"2026-10-08T17:45:00Z","v":208169,"vw":33.306358},{"c":33.35,"h":33.39,"l":33.295,"n":2056,"o":33.325,"t":"2026-10-08T18:00:00Z","v":130925,"vw":33.341016},{"c":33.25,"h":33.355,"l":33.24,"n":2123,"o":33.34,"t":"2026-10-08T18:15:00Z","v":133514,"vw":33.283356},{"c":33.175,"h":33.26,"l":33.16,"n":2249,"o":33.25,"t":"2026-10-08T18:30:00Z","v":157362,"vw":33.191262},{"c":33.285,"h":33.31,"l":33.175,"n":2573,"o":33.175,"t":"2026-10-08T18:45:00Z","v":179198,"vw":33.257362},{"c":33.425,"h":33.465,"l":33.265,"n":2321,"o":33.28,"t":"2026-10-08T19:00:00Z","v":163462,"vw":33.384182},{"c":33.34,"h":33.565,"l":33.315,"n":4231,"o":33.425,"t":"2026-10-08T19:15:00Z","v":441934,"vw":33.477853},{"c":33.36,"h":33.485,"l":33.33,"n":4018,"o":33.345,"t":"2026-10-08T19:30:00Z","v":319888,"vw":33.399872},{"c":33.48,"h":33.555,"l":33.345,"n":14085,"o":33.355,"t":"2026-10-08T19:45:00Z","v":1584317,"vw":33.486765},{"c":33.4,"h":33.48,"l":33.39,"n":83,"o":33.48,"t":"2026-10-08T20:00:00Z","v":3601830,"vw":33.479988},{"c":33.43,"h":33.43,"l":33.43,"n":7,"o":33.43,"t":"2026-10-08T20:15:00Z","v":163,"vw":33.43},{"c":33.5481,"h":33.5481,"l":33.5481,"n":2,"o":33.5481,"t":"2026-10-08T22:15:00Z","v":150,"vw":33.5481},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-08T22:30:00Z","v":1507,"vw":33.5},{"c":33.5709,"h":33.5709,"l":33.5709,"n":1,"o":33.5709,"t":"2026-10-09T12:00:00Z","v":1000,"vw":33.5709},{"c":33.51,"h":33.51,"l":33.24,"n":26,"o":33.32,"t":"2026-10-09T13:15:00Z","v":1740,"vw":33.342126},{"c":33.6,"h":33.67,"l":33.285,"n":2535,"o":33.53,"t":"2026-10-09T13:30:00Z","v":413388,"vw":33.484867},{"c":33.435,"h":33.605,"l":33.36,"n":2847,"o":33.605,"t":"2026-10-09T13:45:00Z","v":378666,"vw":33.516122},{"c":33.325,"h":33.47,"l":33.3,"n":2306,"o":33.41,"t":"2026-10-09T14:00:00Z","v":200401,"vw":33.376829},{"c":33.225,"h":33.32,"l":33.19,"n":1871,"o":33.32,"t":"2026-10-09T14:15:00Z","v":145088,"vw":33.26567},{"c":33.245,"h":33.255,"l":33.09,"n":2006,"o":33.225,"t":"2026-10-09T14:30:00Z","v":160159,"vw":33.181643},{"c":33.22,"h":33.33,"l":33.2,"n":1831,"o":33.25,"t":"2026-10-09T14:45:00Z","v":126191,"vw":33.261845},{"c":33.31,"h":33.31,"l":33.15,"n":2188,"o":33.225,"t":"2026-10-09T15:00:00Z","v":216454,"vw":33.225663},{"c":33.345,"h":33.445,"l":33.235,"n":3143,"o":33.32,"t":"2026-10-09T15:15:00Z","v":787288,"vw":33.332704},{"c":33.295,"h":33.405,"l":33.28,"n":2138,"o":33.345,"t":"2026-10-09T15:30:00Z","v":149793,"vw":33.337062},{"c":33.415,"h":33.435,"l":33.265,"n":2362,"o":33.295,"t":"2026-10-09T15:45:00Z","v":161532,"vw":33.337939},{"c":33.415,"h":33.44,"l":33.365,"n":1770,"o":33.415,"t":"2026-10-09T16:00:00Z","v":206856,"vw":33.408454},{"c":33.475,"h":33.555,"l":33.415,"n":2324,"o":33.415,"t":"2026-10-09T16:15:00Z","v":287958,"vw":33.499729},{"c":33.5693,"h":33.57,"l":33.48,"n":1408,"o":33.48,"t":"2026-10-09T16:30:00Z","v":124818,"vw":33.525548},{"c":33.595,"h":33.61,"l":33.545,"n":1286,"o":33.565,"t":"2026-10-09T16:45:00Z","v":99331,"vw":33.573591},{"c":33.655,"h":33.6699,"l":33.59,"n":1660,"o":33.6,"t":"2026-10-09T17:00:00Z","v":143138,"vw":33.629946},{"c":33.6941,"h":33.705,"l":33.595,"n":2920,"o":33.655,"t":"2026-10-09T17:15:00Z","v":294452,"vw":33.65626},{"c":33.715,"h":33.73,"l":33.67,"n":2195,"o":33.695,"t":"2026-10-09T17:30:00Z","v":174544,"vw":33.70986},{"c":33.695,"h":33.725,"l":33.67,"n":2852,"o":33.71,"t":"2026-10-09T17:45:00Z","v":250311,"vw":33.697883},{"c":33.435,"h":33.69,"l":33.425,"n":2374,"o":33.69,"t":"2026-10-09T18:00:00Z","v":231210,"vw":33.539158},{"c":33.505,"h":33.59,"l":33.43,"n":1813,"o":33.435,"t":"2026-10-09T18:15:00Z","v":123553,"vw":33.519873},{"c":33.67,"h":33.69,"l":33.5,"n":2007,"o":33.505,"t":"2026-10-09T18:30:00Z","v":154684,"vw":33.596426},{"c":33.655,"h":33.735,"l":33.62,"n":2600,"o":33.665,"t":"2026-10-09T18:45:00Z","v":240044,"vw":33.686735},{"c":33.69,"h":33.74,"l":33.62,"n":2106,"o":33.655,"t":"2026-10-09T19:00:00Z","v":187000,"vw":33.681746},{"c":33.635,"h":33.74,"l":33.635,"n":2119,"o":33.685,"t":"2026-10-09T19:15:00Z","v":239311,"vw":33.704712},{"c":33.775,"h":33.795,"l":33.6,"n":4689,"o":33.635,"t":"2026-10-09T19:30:00Z","v":566756,"vw":33.692856},{"c":33.7,"h":33.795,"l":33.615,"n":14185,"o":33.77,"t":"2026-10-09T19:45:00Z","v":2047183,"vw":33.701821},{"c":33.68,"h":33.7,"l":33.68,"n":70,"o":33.7,"t":"2026-10-09T20:00:00Z","v":1973378,"vw":33.699999},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-09T20:15:00Z","v":400,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":18,"o":33.65,"t":"2026-10-09T20:30:00Z","v":123765,"vw":33.65},{"c":33.65,"h":33.65,"l":33.64,"n":3,"o":33.64,"t":"2026-10-09T20:45:00Z","v":500,"vw":33.648},{"c":33.2121,"h":33.2121,"l":33.2121,"n":1,"o":33.2121,"t":"2026-10-09T21:15:00Z","v":100,"vw":33.2121},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-12T11:30:00Z","v":303,"vw":33.88},{"c":33.5268,"h":33.5268,"l":33.5268,"n":1,"o":33.5268,"t":"2026-10-12T11:45:00Z","v":100,"vw":33.5268},{"c":33.66,"h":34.01,"l":33.62,"n":63,"o":33.8,"t":"2026-10-12T13:15:00Z","v":3078,"vw":33.825939},{"c":32.85,"h":33.66,"l":32.84,"n":2413,"o":33.62,"t":"2026-10-12T13:30:00Z","v":800322,"vw":33.365837},{"c":33.244,"h":33.27,"l":32.72,"n":2565,"o":32.86,"t":"2026-10-12T13:45:00Z","v":164313,"vw":32.930685},{"c":33.35,"h":33.41,"l":33.185,"n":4801,"o":33.25,"t":"2026-10-12T14:00:00Z","v":569905,"vw":33.301915},{"c":33.465,"h":33.4952,"l":33.305,"n":2346,"o":33.355,"t":"2026-10-12T14:15:00Z","v":132272,"vw":33.403083},{"c":33.495,"h":33.545,"l":33.38,"n":3944,"o":33.465,"t":"2026-10-12T14:30:00Z","v":398726,"vw":33.432644},{"c":33.52,"h":33.585,"l":33.48,"n":2328,"o":33.5,"t":"2026-10-12T14:45:00Z","v":163012,"vw":33.523095},{"c":33.465,"h":33.535,"l":33.37,"n":3207,"o":33.52,"t":"2026-10-12T15:00:00Z","v":302037,"vw":33.452391},{"c":33.35,"h":33.465,"l":33.32,"n":1992,"o":33.465,"t":"2026-10-12T15:15:00Z","v":109134,"vw":33.39682},{"c":33.37,"h":33.505,"l":33.315,"n":2337,"o":33.35,"t":"2026-10-12T15:30:00Z","v":262890,"vw":33.420199},{"c":33.335,"h":33.385,"l":33.32,"n":1615,"o":33.37,"t":"2026-10-12T15:45:00Z","v":97612,"vw":33.349447},{"c":33.37,"h":33.375,"l":33.315,"n":2084,"o":33.34,"t":"2026-10-12T16:00:00Z","v":127840,"vw":33.347051},{"c":33.375,"h":33.415,"l":33.3601,"n":1825,"o":33.375,"t":"2026-10-12T16:15:00Z","v":103853,"vw":33.391896},{"c":33.385,"h":33.42,"l":33.335,"n":1732,"o":33.37,"t":"2026-10-12T16:30:00Z","v":107289,"vw":33.37021},{"c":33.385,"h":33.41,"l":33.35,"n":1918,"o":33.385,"t":"2026-10-12T16:45:00Z","v":131461,"vw":33.378411},{"c":33.35,"h":33.3977,"l":33.315,"n":1667,"o":33.385,"t":"2026-10-12T17:00:00Z","v":104015,"vw":33.364476},{"c":33.301,"h":33.365,"l":33.28,"n":1811,"o":33.36,"t":"2026-10-12T17:15:00Z","v":101646,"vw":33.324562},{"c":33.245,"h":33.315,"l":33.23,"n":2899,"o":33.31,"t":"2026-10-12T17:30:00Z","v":297579,"vw":33.27346},{"c":33.355,"h":33.365,"l":33.245,"n":1804,"o":33.245,"t":"2026-10-12T17:45:00Z","v":213592,"vw":33.292384},{"c":33.365,"h":33.375,"l":33.33,"n":1575,"o":33.355,"t":"2026-10-12T18:00:00Z","v":106947,"vw":33.355135},{"c":33.355,"h":33.39,"l":33.335,"n":2603,"o":33.3601,"t":"2026-10-12T18:15:00Z","v":250808,"vw":33.356174},{"c":33.355,"h":33.37,"l":33.3,"n":2502,"o":33.36,"t":"2026-10-12T18:30:00Z","v":334534,"vw":33.338591},{"c":33.35,"h":33.38,"l":33.325,"n":1689,"o":33.355,"t":"2026-10-12T18:45:00Z","v":121285,"vw":33.348787},{"c":33.325,"h":33.37,"l":33.29,"n":2150,"o":33.355,"t":"2026-10-12T19:00:00Z","v":141857,"vw":33.333408},{"c":33.25,"h":33.365,"l":33.245,"n":2895,"o":33.33,"t":"2026-10-12T19:15:00Z","v":255554,"vw":33.311843},{"c":33.34,"h":33.365,"l":33.195,"n":4593,"o":33.26,"t":"2026-10-12T19:30:00Z","v":380368,"vw":33.298709},{"c":33.45,"h":33.51,"l":33.23,"n":19297,"o":33.34,"t":"2026-10-12T19:45:00Z","v":2265058,"vw":33.388529},{"c":33.45,"h":33.46,"l":33.4,"n":81,"o":33.46,"t":"2026-10-12T20:00:00Z","v":1688111,"vw":33.449993},{"c":33.45,"h":33.45,"l":33.45,"n":35,"o":33.45,"t":"2026-10-12T20:30:00Z","v":17199,"vw":33.45},{"c":33.43,"h":33.44,"l":33.43,"n":23,"o":33.44,"t":"2026-10-12T22:15:00Z","v":508,"vw":33.434016},{"c":33.51,"h":33.51,"l":33.51,"n":9,"o":33.51,"t":"2026-10-13T08:00:00Z","v":448,"vw":33.51},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-10-13T13:15:00Z","v":400,"vw":33.63},{"c":33.81,"h":34.0307,"l":33.605,"n":1869,"o":33.605,"t":"2026-10-13T13:30:00Z","v":247240,"vw":33.786859},{"c":33.74,"h":33.94,"l":33.68,"n":1635,"o":33.81,"t":"2026-10-13T13:45:00Z","v":187175,"vw":33.811961},{"c":33.585,"h":33.86,"l":33.565,"n":4688,"o":33.71,"t":"2026-10-13T14:00:00Z","v":1240650,"vw":33.772291},{"c":33.44,"h":33.65,"l":33.43,"n":2823,"o":33.585,"t":"2026-10-13T14:15:00Z","v":284281,"vw":33.546423},{"c":33.47,"h":33.485,"l":33.295,"n":2793,"o":33.45,"t":"2026-10-13T14:30:00Z","v":295856,"vw":33.420561},{"c":33.455,"h":33.51,"l":33.27,"n":3219,"o":33.455,"t":"2026-10-13T14:45:00Z","v":670614,"vw":33.442258},{"c":33.48,"h":33.495,"l":33.39,"n":1722,"o":33.45,"t":"2026-10-13T15:00:00Z","v":117860,"vw":33.451103},{"c":33.505,"h":33.535,"l":33.44,"n":1836,"o":33.475,"t":"2026-10-13T15:15:00Z","v":136260,"vw":33.492579},{"c":33.525,"h":33.565,"l":33.455,"n":2217,"o":33.505,"t":"2026-10-13T15:30:00Z","v":237805,"vw":33.508612},{"c":33.455,"h":33.535,"l":33.43,"n":1745,"o":33.525,"t":"2026-10-13T15:45:00Z","v":159344,"vw":33.487432},{"c":33.535,"h":33.545,"l":33.43,"n":1406,"o":33.455,"t":"2026-10-13T16:00:00Z","v":114301,"vw":33.464857},{"c":33.44,"h":33.555,"l":33.41,"n":1492,"o":33.535,"t":"2026-10-13T16:15:00Z","v":351947,"vw":33.500924},{"c":33.455,"h":33.51,"l":33.44,"n":1174,"o":33.455,"t":"2026-10-13T16:30:00Z","v":108914,"vw":33.465242},{"c":33.465,"h":33.475,"l":33.405,"n":1413,"o":33.455,"t":"2026-10-13T16:45:00Z","v":93404,"vw":33.446983},{"c":33.465,"h":33.5,"l":33.435,"n":1554,"o":33.46,"t":"2026-10-13T17:00:00Z","v":108778,"vw":33.459444},{"c":33.425,"h":33.5,"l":33.395,"n":1682,"o":33.465,"t":"2026-10-13T17:15:00Z","v":139805,"vw":33.454714},{"c":33.275,"h":33.485,"l":33.275,"n":1901,"o":33.425,"t":"2026-10-13T17:30:00Z","v":177403,"vw":33.381436},{"c":33.24,"h":33.28,"l":33.2,"n":1891,"o":33.275,"t":"2026-10-13T17:45:00Z","v":151712,"vw":33.237499},{"c":33.205,"h":33.305,"l":33.16,"n":2147,"o":33.23,"t":"2026-10-13T18:00:00Z","v":258995,"vw":33.232693},{"c":33.265,"h":33.265,"l":33.2,"n":1853,"o":33.205,"t":"2026-10-13T18:15:00Z","v":142131,"vw":33.218008},{"c":33.385,"h":33.4,"l":33.255,"n":2015,"o":33.26,"t":"2026-10-13T18:30:00Z","v":281024,"vw":33.314623},{"c":33.415,"h":33.415,"l":33.36,"n":2020,"o":33.39,"t":"2026-10-13T18:45:00Z","v":171670,"vw":33.391895},{"c":33.505,"h":33.51,"l":33.405,"n":2165,"o":33.415,"t":"2026-10-13T19:00:00Z","v":211725,"vw":33.462079},{"c":33.395,"h":33.505,"l":33.365,"n":2364,"o":33.505,"t":"2026-10-13T19:15:00Z","v":207534,"vw":33.409492},{"c":33.465,"h":33.5,"l":33.39,"n":3052,"o":33.395,"t":"2026-10-13T19:30:00Z","v":278359,"vw":33.461618},{"c":33.695,"h":33.71,"l":33.405,"n":10327,"o":33.465,"t":"2026-10-13T19:45:00Z","v":1411304,"vw":33.586285},{"c":33.65,"h":33.7,"l":33.59,"n":123,"o":33.695,"t":"2026-10-13T20:00:00Z","v":1462928,"vw":33.694959},{"c":33.695,"h":33.695,"l":33.695,"n":1,"o":33.695,"t":"2026-10-13T20:30:00Z","v":6003,"vw":33.695},{"c":33.9,"h":33.9,"l":33.9,"n":16,"o":33.9,"t":"2026-10-14T10:30:00Z","v":145,"vw":33.9},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-10-14T11:30:00Z","v":551,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-14T12:15:00Z","v":100,"vw":33.75},{"c":33.73,"h":33.75,"l":33.73,"n":6,"o":33.75,"t":"2026-10-14T12:30:00Z","v":533,"vw":33.740521},{"c":33.65,"h":33.65,"l":33.63,"n":5,"o":33.65,"t":"2026-10-14T13:00:00Z","v":1000,"vw":33.645825},{"c":32.66,"h":33.65,"l":32.64,"n":2837,"o":33.4,"t":"2026-10-14T13:30:00Z","v":436233,"vw":33.231517},{"c":33.02,"h":33.075,"l":32.645,"n":3736,"o":32.66,"t":"2026-10-14T13:45:00Z","v":646252,"vw":32.903091},{"c":32.755,"h":33.005,"l":32.621,"n":7291,"o":32.99,"t":"2026-10-14T14:00:00Z","v":1207584,"vw":32.798723},{"c":32.555,"h":32.855,"l":32.495,"n":9910,"o":32.76,"t":"2026-10-14T14:15:00Z","v":2342510,"vw":32.766608},{"c":32.38,"h":32.715,"l":32.345,"n":5129,"o":32.555,"t":"2026-10-14T14:30:00Z","v":598721,"vw":32.503009},{"c":32.36,"h":32.465,"l":32.325,"n":2918,"o":32.365,"t":"2026-10-14T14:45:00Z","v":286405,"vw":32.378169},{"c":32.55,"h":32.71,"l":32.355,"n":4835,"o":32.36,"t":"2026-10-14T15:00:00Z","v":539778,"vw":32.582519},{"c":32.365,"h":32.615,"l":32.31,"n":4028,"o":32.5588,"t":"2026-10-14T15:15:00Z","v":456081,"vw":32.434736},{"c":32.365,"h":32.425,"l":32.26,"n":3345,"o":32.365,"t":"2026-10-14T15:30:00Z","v":265122,"vw":32.345485},{"c":32.275,"h":32.45,"l":32.26,"n":3307,"o":32.365,"t":"2026-10-14T15:45:00Z","v":363009,"vw":32.319077},{"c":32.36,"h":32.43,"l":32.265,"n":2440,"o":32.28,"t":"2026-10-14T16:00:00Z","v":223624,"vw":32.344942},{"c":32.405,"h":32.44,"l":32.3,"n":2612,"o":32.355,"t":"2026-10-14T16:15:00Z","v":248941,"vw":32.372739},{"c":32.445,"h":32.495,"l":32.39,"n":2808,"o":32.4,"t":"2026-10-14T16:30:00Z","v":229287,"vw":32.429639},{"c":32.625,"h":32.63,"l":32.365,"n":4048,"o":32.445,"t":"2026-10-14T16:45:00Z","v":1004496,"vw":32.417455},{"c":32.575,"h":32.69,"l":32.515,"n":2561,"o":32.625,"t":"2026-10-14T17:00:00Z","v":212569,"vw":32.616899},{"c":32.675,"h":32.69,"l":32.565,"n":2441,"o":32.58,"t":"2026-10-14T17:15:00Z","v":177527,"vw":32.647049},{"c":32.655,"h":32.7,"l":32.615,"n":2129,"o":32.675,"t":"2026-10-14T17:30:00Z","v":156188,"vw":32.662508},{"c":32.76,"h":32.76,"l":32.58,"n":2797,"o":32.655,"t":"2026-10-14T17:45:00Z","v":217672,"vw":32.648062},{"c":32.595,"h":32.755,"l":32.565,"n":2429,"o":32.755,"t":"2026-10-14T18:00:00Z","v":214190,"vw":32.647496},{"c":32.745,"h":32.745,"l":32.595,"n":1939,"o":32.595,"t":"2026-10-14T18:15:00Z","v":198613,"vw":32.675851},{"c":32.795,"h":32.845,"l":32.74,"n":2577,"o":32.75,"t":"2026-10-14T18:30:00Z","v":214652,"vw":32.799414},{"c":32.775,"h":32.8,"l":32.73,"n":2394,"o":32.795,"t":"2026-10-14T18:45:00Z","v":215192,"vw":32.754239},{"c":32.705,"h":32.82,"l":32.665,"n":3331,"o":32.765,"t":"2026-10-14T19:00:00Z","v":260164,"vw":32.763973},{"c":32.61,"h":32.725,"l":32.585,"n":3248,"o":32.705,"t":"2026-10-14T19:15:00Z","v":233350,"vw":32.645449},{"c":32.73,"h":32.73,"l":32.495,"n":6028,"o":32.605,"t":"2026-10-14T19:30:00Z","v":1590627,"vw":32.628949},{"c":32.735,"h":32.8,"l":32.65,"n":15941,"o":32.735,"t":"2026-10-14T19:45:00Z","v":2082814,"vw":32.723632},{"c":32.74,"h":32.74,"l":32.74,"n":103,"o":32.74,"t":"2026-10-14T20:00:00Z","v":1360050,"vw":32.74},{"c":32.74,"h":32.74,"l":32.74,"n":6,"o":32.74,"t":"2026-10-14T20:15:00Z","v":3178,"vw":32.74},{"c":32.8186,"h":32.8186,"l":32.8186,"n":1,"o":32.8186,"t":"2026-10-14T20:45:00Z","v":153,"vw":32.8186},{"c":32.88,"h":32.9,"l":32.88,"n":15,"o":32.89,"t":"2026-10-15T08:00:00Z","v":748,"vw":32.887593},{"c":33.05,"h":33.13,"l":32.96,"n":41,"o":33.13,"t":"2026-10-15T11:00:00Z","v":1731,"vw":32.988469},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T11:15:00Z","v":175,"vw":32.88},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-15T12:00:00Z","v":1100,"vw":33.1},{"c":33.27,"h":33.4157,"l":33.27,"n":11,"o":33.4157,"t":"2026-10-15T12:45:00Z","v":803,"vw":33.325895},{"c":33.34,"h":33.34,"l":33.26,"n":9,"o":33.26,"t":"2026-10-15T13:15:00Z","v":730,"vw":33.315933},{"c":33.0689,"h":33.73,"l":33.065,"n":5200,"o":33.38,"t":"2026-10-15T13:30:00Z","v":580334,"vw":33.374716},{"c":33.2,"h":33.305,"l":32.985,"n":5810,"o":33.08,"t":"2026-10-15T13:45:00Z","v":557204,"vw":33.155654},{"c":33.295,"h":33.425,"l":33.135,"n":6155,"o":33.21,"t":"2026-10-15T14:00:00Z","v":620416,"vw":33.282198},{"c":32.935,"h":33.375,"l":32.93,"n":4231,"o":33.295,"t":"2026-10-15T14:15:00Z","v":472596,"vw":33.157108},{"c":32.905,"h":33.255,"l":32.9,"n":4489,"o":32.935,"t":"2026-10-15T14:30:00Z","v":379310,"vw":33.124759},{"c":32.95,"h":32.965,"l":32.755,"n":3040,"o":32.9,"t":"2026-10-15T14:45:00Z","v":288204,"vw":32.854174},{"c":33.065,"h":33.18,"l":32.905,"n":4611,"o":32.945,"t":"2026-10-15T15:00:00Z","v":810411,"vw":33.014221},{"c":33.135,"h":33.15,"l":33.055,"n":2345,"o":33.07,"t":"2026-10-15T15:15:00Z","v":192855,"vw":33.097743},{"c":32.955,"h":33.155,"l":32.94,"n":4034,"o":33.135,"t":"2026-10-15T15:30:00Z","v":391210,"vw":33.01136},{"c":32.88,"h":32.955,"l":32.81,"n":2594,"o":32.955,"t":"2026-10-15T15:45:00Z","v":255210,"vw":32.880692},{"c":32.765,"h":32.89,"l":32.73,"n":2867,"o":32.885,"t":"2026-10-15T16:00:00Z","v":341013,"vw":32.815113},{"c":32.9,"h":32.94,"l":32.765,"n":1789,"o":32.765,"t":"2026-10-15T16:15:00Z","v":136570,"vw":32.873104},{"c":32.905,"h":32.93,"l":32.865,"n":1596,"o":32.9,"t":"2026-10-15T16:30:00Z","v":115250,"vw":32.895984},{"c":32.88,"h":32.915,"l":32.855,"n":1366,"o":32.905,"t":"2026-10-15T16:45:00Z","v":94828,"vw":32.890488},{"c":32.985,"h":32.99,"l":32.945,"n":411,"o":32.975,"t":"2026-10-15T18:00:00Z","v":31371,"vw":32.971194},{"c":32.9,"h":33.01,"l":32.89,"n":2149,"o":32.985,"t":"2026-10-15T18:15:00Z","v":197088,"vw":32.936327},{"c":32.925,"h":32.975,"l":32.89,"n":2206,"o":32.9,"t":"2026-10-15T18:30:00Z","v":178195,"vw":32.939082},{"c":32.955,"h":33.01,"l":32.88,"n":2040,"o":32.92,"t":"2026-10-15T18:45:00Z","v":165572,"vw":32.946303},{"c":33.035,"h":33.05,"l":32.91,"n":2764,"o":32.95,"t":"2026-10-15T19:00:00Z","v":276267,"vw":32.976856},{"c":32.95,"h":33.035,"l":32.91,"n":2883,"o":33.035,"t":"2026-10-15T19:15:00Z","v":268844,"vw":32.963208},{"c":33.07,"h":33.1,"l":32.925,"n":3871,"o":32.94,"t":"2026-10-15T19:30:00Z","v":685188,"vw":33.017849},{"c":33.38,"h":33.41,"l":32.935,"n":14542,"o":33.062,"t":"2026-10-15T19:45:00Z","v":2295121,"vw":33.220675},{"c":33.37,"h":33.38,"l":33.37,"n":147,"o":33.38,"t":"2026-10-15T20:00:00Z","v":3111401,"vw":33.370044},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-15T20:15:00Z","v":1785,"vw":33.37}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8161615437041192,"strike":59.55076934113935,"iv":7.479924591554937,"gamma":0.013704058113008092,"theta":-1.1449387139935658,"vega":0.0030086487109318633,"rho":0.00007515639545362088,"breakevenPct":80.90180067378927},{"delta":0.15,"premium":0.17539473289267193,"strike":36.60043842534911,"iv":1.4641791717306232,"gamma":0.11476310640585596,"theta":-0.29155216805162065,"vega":0.0040181964405245725,"rho":0.00012847400021383208,"breakevenPct":10.206272574892985},{"delta":0.2,"premium":0.575,"strike":38.94007006508991,"iv":3.2259653335606404,"gamma":0.05034311325250083,"theta":-0.799512612236675,"vega":0.004827725258738758,"rho":0.00016257165319531647,"breakevenPct":18.414953746148992},{"delta":0.25,"premium":0.5937738706142287,"strike":36.68678388157314,"iv":2.4651857109882918,"gamma":0.07504526081428785,"theta":-0.6917048228612016,"vega":0.005473936111914801,"rho":0.00020652726060819553,"breakevenPct":11.718782595706838},{"delta":0.3,"premium":0.2931516834917559,"strike":34.36303366983512,"iv":0.9598391909113464,"gamma":0.2309286991516295,"theta":-0.28877491766864105,"vega":0.005935936895233633,"rho":0.0002584702883414427,"breakevenPct":3.854316312037382},{"delta":0.35,"premium":0.27771832029727955,"strike":34.05436640594559,"iv":0.7749181641190195,"gamma":0.33073960789568185,"theta":-0.24057215741519292,"vega":0.006280737719542062,"rho":0.0003029098226328434,"breakevenPct":2.883082787662187},{"delta":0.4,"premium":0.2622849571028032,"strike":33.74569914205606,"iv":0.5899971373266923,"gamma":0.4305505166397343,"theta":-0.19236939716174473,"vega":0.006625538543850491,"rho":0.0003473493569242441,"breakevenPct":1.9118492632869906},{"delta":0.45,"premium":0.2578488372093023,"strike":33.48255813953488,"iv":0.439643023255814,"gamma":0.5108755813953488,"theta":-0.15225232558139534,"vega":0.006861627906976744,"rho":0.00039170735139497256,"breakevenPct":1.1099999303092258},{"delta":0.5,"premium":0.2963235294117647,"strike":33.39705882352941,"iv":0.42416764705882354,"gamma":0.5151676470588236,"theta":-0.14368529411764705,"vega":0.006673529411764706,"rho":0.00043574718068307766,"breakevenPct":0.9690810696469263},{"delta":0.55,"premium":0.3347982216142271,"strike":33.31155950752394,"iv":0.40869227086183313,"gamma":0.5194597127222982,"theta":-0.13511826265389876,"vega":0.0064854309165526675,"rho":0.0004797870099711828,"breakevenPct":0.8281622089846268},{"delta":0.6,"premium":0.3732729138166895,"strike":33.22606019151847,"iv":0.39321689466484266,"gamma":0.5237517783857729,"theta":-0.1265512311901505,"vega":0.006297332421340629,"rho":0.0005238268392592878,"breakevenPct":0.6872433483223274},{"delta":0.65,"premium":0.41174760601915183,"strike":33.140560875512996,"iv":0.37774151846785226,"gamma":0.5280438440492476,"theta":-0.11798419972640219,"vega":0.006109233926128591,"rho":0.000567866668547393,"breakevenPct":0.5463244876600278},{"delta":0.7,"premium":0.4502222982216142,"strike":33.05506155950752,"iv":0.36226614227086185,"gamma":0.5323359097127223,"theta":-0.10941716826265391,"vega":0.0059211354309165526,"rho":0.000611906497835498,"breakevenPct":0.4054056269977284},{"delta":0.75,"premium":1.2138542333946485,"strike":32.32447612946775,"iv":0.798843305728986,"gamma":0.4527614650851143,"theta":-0.19680968251145123,"vega":0.005536013512668901,"rho":0.0006362626907385078,"breakevenPct":0.504436208757574},{"delta":0.8,"premium":3.289287473267254,"strike":30.42693716729851,"iv":2.053178434181192,"gamma":0.22147344566127825,"theta":-0.4577919367571004,"vega":0.00479447843589615,"rho":0.0006250114065853336,"breakevenPct":1.0375326357979282},{"delta":0.85,"premium":4.453831169823377,"strike":29.31072065111892,"iv":2.640205462750346,"gamma":0.052539554147735854,"theta":-0.5550030925114918,"vega":0.004007866299638972,"rho":0.0006381538189228495,"breakevenPct":1.1823548724671906},{"delta":0.9,"premium":5.3185941112167425,"strike":28.247644109329908,"iv":2.533680104480892,"gamma":0.047549460238781496,"theta":-0.3560286537456067,"vega":0.0029773499202786487,"rho":0.0006596213051197994,"breakevenPct":0.5880677870741773}],"put":[{"delta":0.1,"premium":0.4791186040630775,"strike":24.76705116749538,"iv":5.012964529305062,"gamma":0.020592980181618183,"theta":-0.7728124480677272,"vega":0.0030247128182749414,"rho":-0.00010122864880178012,"breakevenPct":27.21626441884236},{"delta":0.15,"premium":0.5373386584716456,"strike":28.304262892264376,"iv":3.4993600509641274,"gamma":0.04250491332706703,"theta":-0.73287451516823,"vega":0.004016894296779152,"rho":-0.00014804416893341165,"breakevenPct":16.79075746540985},{"delta":0.2,"premium":0.27420426222394345,"strike":31.510609837014087,"iv":1.3780061906895806,"gamma":0.1183425574178685,"theta":-0.3401115981643627,"vega":0.004827772034346245,"rho":-0.00018581605776626546,"breakevenPct":6.393750150464044},{"delta":0.25,"premium":0.19999999999999998,"strike":32.516362175514054,"iv":0.7558438350046518,"gamma":0.2422935132315049,"theta":-0.2083652173627427,"vega":0.005525066912108033,"rho":-0.00022634819599953623,"breakevenPct":3.157440289139778},{"delta":0.3,"premium":0.2,"strike":32.808543881122205,"iv":0.6137694600877195,"gamma":0.34039196379409187,"theta":-0.18274409884029086,"vega":0.005972690342608626,"rho":-0.00027275939501928065,"breakevenPct":2.281858312489647},{"delta":0.35,"premium":0.24820521679171897,"strike":33.04590973027783,"iv":0.5608080232039494,"gamma":0.3896641063667591,"theta":-0.18150586046435127,"vega":0.006321520112262561,"rho":-0.0003197625025800506,"breakevenPct":1.71499995958613},{"delta":0.4,"premium":0.3880374373686045,"strike":33.179083273684384,"iv":0.67722973722999,"gamma":0.3461286939742003,"theta":-0.22661385596452469,"vega":0.0064825659087531995,"rho":-0.00036789069181742334,"breakevenPct":1.7349540416068896},{"delta":0.45,"premium":0.52786965794549,"strike":33.31225681709094,"iv":0.7936514512560304,"gamma":0.3025932815816416,"theta":-0.27172185146469807,"vega":0.006643611705243837,"rho":-0.00041601888105479595,"breakevenPct":1.7549081236276494},{"delta":0.5,"premium":0.6677018785223754,"strike":33.445430360497504,"iv":0.9100731652820708,"gamma":0.2590578691890829,"theta":-0.31682984696487143,"vega":0.006804657501734475,"rho":-0.0004641470702921686,"breakevenPct":1.774862205648409},{"delta":0.55,"premium":1.1330926295729187,"strike":33.78144319280891,"iv":1.3179132603435306,"gamma":0.18558402458314033,"theta":-0.45716482486652,"vega":0.0068108891194779775,"rho":-0.0005208593242267454,"breakevenPct":2.162569483859781},{"delta":0.6,"premium":1.5105311820777967,"strike":34.15132795519449,"iv":1.535449801495773,"gamma":0.14477741161433172,"theta":-0.518500469570639,"vega":0.006654169915311868,"rho":-0.0005758561567036875,"breakevenPct":2.185205954100402},{"delta":0.65,"premium":1.622285042592383,"strike":34.43071260648096,"iv":1.4207464349126215,"gamma":0.14920256256438644,"theta":-0.4570417599787808,"vega":0.006450508124196589,"rho":-0.0006243584341320467,"breakevenPct":1.6828661555631481},{"delta":0.7,"premium":2.532759740259741,"strike":35.27207792207792,"iv":1.9189281818181827,"gamma":0.11046857142857137,"theta":-0.5860076623376627,"vega":0.006035324675324676,"rho":-0.0006936269104028192,"breakevenPct":1.889966491404905},{"delta":0.75,"premium":2.249354838709677,"strike":35.26129032258064,"iv":1.4566709677419354,"gamma":0.12762483870967742,"theta":-0.3991174193548387,"vega":0.005521612903225806,"rho":-0.0007310668320444973,"breakevenPct":1.0730132338298783},{"delta":0.8,"premium":6.2314289555678535,"strike":39.02993233863605,"iv":3.25096039137874,"gamma":0.050926345844744696,"theta":-0.7990706405136695,"vega":0.004826943797583631,"rho":-0.0008792198582893105,"breakevenPct":1.712605984212764},{"delta":0.85,"premium":14.325713284825358,"strike":47.07850657210321,"iv":5.392370549093914,"gamma":0.034513700875381643,"theta":-1.0963880424148684,"vega":0.004017402872915547,"rho":-0.0011395551562121235,"breakevenPct":1.849585594013031},{"delta":0.9,"premium":7.862966764353685,"strike":41.012204013509354,"iv":2.937977404984031,"gamma":0.03465196146669238,"theta":-0.4515683148240337,"vega":0.003026320169875307,"rho":-0.0010117914461696463,"breakevenPct":0.6615605359434622}]},"raw":{"call":[{"delta":0.1,"premium":0.8161615437041192,"strike":59.55076934113935,"iv":7.479924591554937,"gamma":0.013704058113008092,"theta":-1.1449387139935658,"vega":0.0030086487109318633,"rho":0.00007515639545362088,"breakevenPct":80.90180067378927},{"delta":0.15,"premium":0.17539473289267193,"strike":36.60043842534911,"iv":1.4641791717306232,"gamma":0.11476310640585596,"theta":-0.29155216805162065,"vega":0.0040181964405245725,"rho":0.00012847400021383208,"breakevenPct":10.206272574892985},{"delta":0.2,"premium":0.575,"strike":38.94007006508991,"iv":3.2259653335606404,"gamma":0.05034311325250083,"theta":-0.799512612236675,"vega":0.004827725258738758,"rho":0.00016257165319531647,"breakevenPct":18.414953746148992},{"delta":0.25,"premium":0.5937738706142287,"strike":36.68678388157314,"iv":2.4651857109882918,"gamma":0.07504526081428785,"theta":-0.6917048228612016,"vega":0.005473936111914801,"rho":0.00020652726060819553,"breakevenPct":11.718782595706838},{"delta":0.3,"premium":0.2931516834917559,"strike":34.36303366983512,"iv":0.9598391909113464,"gamma":0.2309286991516295,"theta":-0.28877491766864105,"vega":0.005935936895233633,"rho":0.0002584702883414427,"breakevenPct":3.854316312037382},{"delta":0.35,"premium":0.27771832029727955,"strike":34.05436640594559,"iv":0.7749181641190195,"gamma":0.33073960789568185,"theta":-0.24057215741519292,"vega":0.006280737719542062,"rho":0.0003029098226328434,"breakevenPct":2.883082787662187},{"delta":0.4,"premium":0.2622849571028032,"strike":33.74569914205606,"iv":0.5899971373266923,"gamma":0.4305505166397343,"theta":-0.19236939716174473,"vega":0.006625538543850491,"rho":0.0003473493569242441,"breakevenPct":1.9118492632869906},{"delta":0.45,"premium":0.2578488372093023,"strike":33.48255813953488,"iv":0.439643023255814,"gamma":0.5108755813953488,"theta":-0.15225232558139534,"vega":0.006861627906976744,"rho":0.00039170735139497256,"breakevenPct":1.1099999303092258},{"delta":0.5,"premium":0.2963235294117647,"strike":33.39705882352941,"iv":0.42416764705882354,"gamma":0.5151676470588236,"theta":-0.14368529411764705,"vega":0.006673529411764706,"rho":0.00043574718068307766,"breakevenPct":0.9690810696469263},{"delta":0.55,"premium":0.3347982216142271,"strike":33.31155950752394,"iv":0.40869227086183313,"gamma":0.5194597127222982,"theta":-0.13511826265389876,"vega":0.0064854309165526675,"rho":0.0004797870099711828,"breakevenPct":0.8281622089846268},{"delta":0.6,"premium":0.3732729138166895,"strike":33.22606019151847,"iv":0.39321689466484266,"gamma":0.5237517783857729,"theta":-0.1265512311901505,"vega":0.006297332421340629,"rho":0.0005238268392592878,"breakevenPct":0.6872433483223274},{"delta":0.65,"premium":0.41174760601915183,"strike":33.140560875512996,"iv":0.37774151846785226,"gamma":0.5280438440492476,"theta":-0.11798419972640219,"vega":0.006109233926128591,"rho":0.000567866668547393,"breakevenPct":0.5463244876600278},{"delta":0.7,"premium":0.4502222982216142,"strike":33.05506155950752,"iv":0.36226614227086185,"gamma":0.5323359097127223,"theta":-0.10941716826265391,"vega":0.0059211354309165526,"rho":0.000611906497835498,"breakevenPct":0.4054056269977284},{"delta":0.75,"premium":1.2138542333946485,"strike":32.32447612946775,"iv":0.798843305728986,"gamma":0.4527614650851143,"theta":-0.19680968251145123,"vega":0.005536013512668901,"rho":0.0006362626907385078,"breakevenPct":0.504436208757574},{"delta":0.8,"premium":3.289287473267254,"strike":30.42693716729851,"iv":2.053178434181192,"gamma":0.22147344566127825,"theta":-0.4577919367571004,"vega":0.00479447843589615,"rho":0.0006250114065853336,"breakevenPct":1.0375326357979282},{"delta":0.85,"premium":4.453831169823377,"strike":29.31072065111892,"iv":2.640205462750346,"gamma":0.052539554147735854,"theta":-0.5550030925114918,"vega":0.004007866299638972,"rho":0.0006381538189228495,"breakevenPct":1.1823548724671906},{"delta":0.9,"premium":5.3185941112167425,"strike":28.247644109329908,"iv":2.533680104480892,"gamma":0.047549460238781496,"theta":-0.3560286537456067,"vega":0.0029773499202786487,"rho":0.0006596213051197994,"breakevenPct":0.5880677870741773}],"put":[{"delta":0.1,"premium":0.4791186040630775,"strike":24.76705116749538,"iv":5.012964529305062,"gamma":0.020592980181618183,"theta":-0.7728124480677272,"vega":0.0030247128182749414,"rho":-0.00010122864880178012,"breakevenPct":27.21626441884236},{"delta":0.15,"premium":0.5373386584716456,"strike":28.304262892264376,"iv":3.4993600509641274,"gamma":0.04250491332706703,"theta":-0.73287451516823,"vega":0.004016894296779152,"rho":-0.00014804416893341165,"breakevenPct":16.79075746540985},{"delta":0.2,"premium":0.27420426222394345,"strike":31.510609837014087,"iv":1.3780061906895806,"gamma":0.1183425574178685,"theta":-0.3401115981643627,"vega":0.004827772034346245,"rho":-0.00018581605776626546,"breakevenPct":6.393750150464044},{"delta":0.25,"premium":0.19999999999999998,"strike":32.516362175514054,"iv":0.7558438350046518,"gamma":0.2422935132315049,"theta":-0.2083652173627427,"vega":0.005525066912108033,"rho":-0.00022634819599953623,"breakevenPct":3.157440289139778},{"delta":0.3,"premium":0.2,"strike":32.808543881122205,"iv":0.6137694600877195,"gamma":0.34039196379409187,"theta":-0.18274409884029086,"vega":0.005972690342608626,"rho":-0.00027275939501928065,"breakevenPct":2.281858312489647},{"delta":0.35,"premium":0.24820521679171897,"strike":33.04590973027783,"iv":0.5608080232039494,"gamma":0.3896641063667591,"theta":-0.18150586046435127,"vega":0.006321520112262561,"rho":-0.0003197625025800506,"breakevenPct":1.71499995958613},{"delta":0.4,"premium":0.3880374373686045,"strike":33.179083273684384,"iv":0.67722973722999,"gamma":0.3461286939742003,"theta":-0.22661385596452469,"vega":0.0064825659087531995,"rho":-0.00036789069181742334,"breakevenPct":1.7349540416068896},{"delta":0.45,"premium":0.52786965794549,"strike":33.31225681709094,"iv":0.7936514512560304,"gamma":0.3025932815816416,"theta":-0.27172185146469807,"vega":0.006643611705243837,"rho":-0.00041601888105479595,"breakevenPct":1.7549081236276494},{"delta":0.5,"premium":0.6677018785223754,"strike":33.445430360497504,"iv":0.9100731652820708,"gamma":0.2590578691890829,"theta":-0.31682984696487143,"vega":0.006804657501734475,"rho":-0.0004641470702921686,"breakevenPct":1.774862205648409},{"delta":0.55,"premium":1.1330926295729187,"strike":33.78144319280891,"iv":1.3179132603435306,"gamma":0.18558402458314033,"theta":-0.45716482486652,"vega":0.0068108891194779775,"rho":-0.0005208593242267454,"breakevenPct":2.162569483859781},{"delta":0.6,"premium":1.5105311820777967,"strike":34.15132795519449,"iv":1.535449801495773,"gamma":0.14477741161433172,"theta":-0.518500469570639,"vega":0.006654169915311868,"rho":-0.0005758561567036875,"breakevenPct":2.185205954100402},{"delta":0.65,"premium":1.622285042592383,"strike":34.43071260648096,"iv":1.4207464349126215,"gamma":0.14920256256438644,"theta":-0.4570417599787808,"vega":0.006450508124196589,"rho":-0.0006243584341320467,"breakevenPct":1.6828661555631481},{"delta":0.7,"premium":2.532759740259741,"strike":35.27207792207792,"iv":1.9189281818181827,"gamma":0.11046857142857137,"theta":-0.5860076623376627,"vega":0.006035324675324676,"rho":-0.0006936269104028192,"breakevenPct":1.889966491404905},{"delta":0.75,"premium":2.249354838709677,"strike":35.26129032258064,"iv":1.4566709677419354,"gamma":0.12762483870967742,"theta":-0.3991174193548387,"vega":0.005521612903225806,"rho":-0.0007310668320444973,"breakevenPct":1.0730132338298783},{"delta":0.8,"premium":6.2314289555678535,"strike":39.02993233863605,"iv":3.25096039137874,"gamma":0.050926345844744696,"theta":-0.7990706405136695,"vega":0.004826943797583631,"rho":-0.0008792198582893105,"breakevenPct":1.712605984212764},{"delta":0.85,"premium":14.325713284825358,"strike":47.07850657210321,"iv":5.392370549093914,"gamma":0.034513700875381643,"theta":-1.0963880424148684,"vega":0.004017402872915547,"rho":-0.0011395551562121235,"breakevenPct":1.849585594013031},{"delta":0.9,"premium":7.862966764353685,"strike":41.012204013509354,"iv":2.937977404984031,"gamma":0.03465196146669238,"theta":-0.4515683148240337,"vega":0.003026320169875307,"rho":-0.0010117914461696463,"breakevenPct":0.6615605359434622}]}},"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"}}