{"symbol":"ATAT","url":"https://intraalpha.com/companies/ATAT","capturedAt":"2026-10-22T22:03:08.596Z","state":"partial","quote":{"symbol":"ATAT","last_price":32.5602,"prev_close":33.16,"regular_close":32.58,"change":-0.5998,"change_pct":-1.8088,"regular_change":-0.58,"regular_change_pct":-1.7491,"extended_change":-0.0198,"extended_change_pct":-0.0608,"bid":32.57,"ask":32.99,"bid_size":100,"ask_size":1000,"volume":1224823,"vwap":32.537688,"open":32.74,"high":33.2,"low":32.39,"close":32.58,"trade_count":9464,"last_trade_at":"2026-10-22T20:11:06.890719698Z","last_quote_at":"2026-10-22T20:05:52.580087939Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:56.202641813-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.780Z","bars":[{"c":32.39,"h":32.58,"l":32.39,"n":2,"o":32.58,"t":"2026-10-15T08:00:00Z","v":3106,"vw":32.570396},{"c":33.45,"h":33.45,"l":32.795,"n":408,"o":32.9,"t":"2026-10-15T13:30:00Z","v":58181,"vw":33.093731},{"c":34.25,"h":34.26,"l":33.4,"n":450,"o":33.45,"t":"2026-10-15T13:35:00Z","v":79873,"vw":33.688578},{"c":34.3,"h":34.58,"l":34.265,"n":117,"o":34.29,"t":"2026-10-15T13:40:00Z","v":24535,"vw":34.364789},{"c":34.05,"h":34.33,"l":34,"n":287,"o":34.1901,"t":"2026-10-15T13:45:00Z","v":44789,"vw":34.08505},{"c":34.09,"h":34.15,"l":33.99,"n":203,"o":34.1,"t":"2026-10-15T13:50:00Z","v":18844,"vw":34.038335},{"c":33.6501,"h":34.09,"l":33.6501,"n":251,"o":34.09,"t":"2026-10-15T13:55:00Z","v":14822,"vw":33.836563},{"c":33.82,"h":33.97,"l":33.69,"n":223,"o":33.69,"t":"2026-10-15T14:00:00Z","v":13123,"vw":33.847966},{"c":33.905,"h":33.975,"l":33.83,"n":189,"o":33.83,"t":"2026-10-15T14:05:00Z","v":11088,"vw":33.929532},{"c":33.99,"h":33.99,"l":33.86,"n":235,"o":33.92,"t":"2026-10-15T14:10:00Z","v":19101,"vw":33.939384},{"c":34.03,"h":34.16,"l":33.98,"n":173,"o":33.98,"t":"2026-10-15T14:15:00Z","v":10582,"vw":34.054522},{"c":34.03,"h":34.045,"l":33.98,"n":127,"o":34.045,"t":"2026-10-15T14:20:00Z","v":5281,"vw":34.006},{"c":33.91,"h":34.03,"l":33.91,"n":217,"o":34.03,"t":"2026-10-15T14:25:00Z","v":11751,"vw":33.996593},{"c":33.98,"h":33.99,"l":33.87,"n":314,"o":33.95,"t":"2026-10-15T14:30:00Z","v":19632,"vw":33.941556},{"c":33.875,"h":33.99,"l":33.8,"n":228,"o":33.96,"t":"2026-10-15T14:35:00Z","v":14006,"vw":33.886257},{"c":33.8625,"h":33.93,"l":33.84,"n":220,"o":33.87,"t":"2026-10-15T14:40:00Z","v":15288,"vw":33.88996},{"c":33.86,"h":33.86,"l":33.78,"n":165,"o":33.83,"t":"2026-10-15T14:45:00Z","v":8041,"vw":33.813784},{"c":33.97,"h":33.98,"l":33.831,"n":163,"o":33.84,"t":"2026-10-15T14:50:00Z","v":9705,"vw":33.921217},{"c":33.98,"h":34,"l":33.895,"n":202,"o":33.96,"t":"2026-10-15T14:55:00Z","v":12005,"vw":33.924869},{"c":33.985,"h":34.02,"l":33.91,"n":207,"o":33.99,"t":"2026-10-15T15:00:00Z","v":10499,"vw":33.984585},{"c":33.99,"h":34.04,"l":33.99,"n":191,"o":34,"t":"2026-10-15T15:05:00Z","v":8778,"vw":34.023011},{"c":33.89,"h":34.03,"l":33.86,"n":236,"o":33.99,"t":"2026-10-15T15:10:00Z","v":13363,"vw":33.952821},{"c":33.93,"h":33.93,"l":33.865,"n":114,"o":33.9,"t":"2026-10-15T15:15:00Z","v":6543,"vw":33.894675},{"c":33.88,"h":33.93,"l":33.86,"n":210,"o":33.89,"t":"2026-10-15T15:20:00Z","v":7628,"vw":33.89952},{"c":33.82,"h":33.86,"l":33.81,"n":119,"o":33.86,"t":"2026-10-15T15:25:00Z","v":6820,"vw":33.842202},{"c":33.76,"h":33.83,"l":33.76,"n":197,"o":33.83,"t":"2026-10-15T15:30:00Z","v":11754,"vw":33.79251},{"c":33.77,"h":33.77,"l":33.69,"n":86,"o":33.76,"t":"2026-10-15T15:35:00Z","v":4691,"vw":33.736596},{"c":33.68,"h":33.78,"l":33.64,"n":127,"o":33.75,"t":"2026-10-15T15:40:00Z","v":7743,"vw":33.70537},{"c":33.65,"h":33.72,"l":33.64,"n":151,"o":33.68,"t":"2026-10-15T15:45:00Z","v":9871,"vw":33.666083},{"c":33.6,"h":33.67,"l":33.585,"n":118,"o":33.65,"t":"2026-10-15T15:50:00Z","v":4825,"vw":33.628027},{"c":33.625,"h":33.69,"l":33.61,"n":73,"o":33.61,"t":"2026-10-15T15:55:00Z","v":9962,"vw":33.64038},{"c":33.74,"h":33.74,"l":33.61,"n":77,"o":33.62,"t":"2026-10-15T16:00:00Z","v":7108,"vw":33.646055},{"c":33.59,"h":33.74,"l":33.57,"n":133,"o":33.74,"t":"2026-10-15T16:05:00Z","v":8323,"vw":33.664226},{"c":33.57,"h":33.62,"l":33.57,"n":116,"o":33.6,"t":"2026-10-15T16:10:00Z","v":6597,"vw":33.59557},{"c":33.59,"h":33.61,"l":33.57,"n":123,"o":33.57,"t":"2026-10-15T16:15:00Z","v":5687,"vw":33.590833},{"c":33.61,"h":33.63,"l":33.59,"n":77,"o":33.59,"t":"2026-10-15T16:20:00Z","v":2901,"vw":33.612497},{"c":33.64,"h":33.65,"l":33.605,"n":63,"o":33.605,"t":"2026-10-15T16:25:00Z","v":3497,"vw":33.625144},{"c":33.605,"h":33.69,"l":33.59,"n":134,"o":33.66,"t":"2026-10-15T16:30:00Z","v":8395,"vw":33.651122},{"c":33.55,"h":33.605,"l":33.51,"n":107,"o":33.605,"t":"2026-10-15T16:35:00Z","v":6715,"vw":33.569062},{"c":33.61,"h":33.62,"l":33.535,"n":51,"o":33.535,"t":"2026-10-15T16:40:00Z","v":3457,"vw":33.570577},{"c":33.62,"h":33.62,"l":33.595,"n":36,"o":33.6,"t":"2026-10-15T16:45:00Z","v":1812,"vw":33.60993},{"c":33.55,"h":33.58,"l":33.532,"n":56,"o":33.58,"t":"2026-10-15T16:50:00Z","v":2749,"vw":33.557192},{"c":33.48,"h":33.55,"l":33.47,"n":61,"o":33.53,"t":"2026-10-15T16:55:00Z","v":2107,"vw":33.504126},{"c":33.51,"h":33.51,"l":33.49,"n":59,"o":33.5,"t":"2026-10-15T17:00:00Z","v":3172,"vw":33.495194},{"c":33.495,"h":33.54,"l":33.49,"n":62,"o":33.54,"t":"2026-10-15T17:05:00Z","v":3568,"vw":33.503081},{"c":33.55,"h":33.56,"l":33.49,"n":58,"o":33.51,"t":"2026-10-15T17:10:00Z","v":3187,"vw":33.525211},{"c":33.605,"h":33.61,"l":33.55,"n":93,"o":33.55,"t":"2026-10-15T17:15:00Z","v":5054,"vw":33.574674},{"c":33.63,"h":33.63,"l":33.59,"n":105,"o":33.6,"t":"2026-10-15T17:20:00Z","v":6664,"vw":33.611404},{"c":33.61,"h":33.63,"l":33.61,"n":125,"o":33.62,"t":"2026-10-15T17:25:00Z","v":8486,"vw":33.616143},{"c":33.68,"h":33.68,"l":33.62,"n":121,"o":33.62,"t":"2026-10-15T17:30:00Z","v":17765,"vw":33.650025},{"c":33.58,"h":33.66,"l":33.57,"n":111,"o":33.655,"t":"2026-10-15T17:35:00Z","v":5302,"vw":33.60902},{"c":33.57,"h":33.6,"l":33.57,"n":99,"o":33.58,"t":"2026-10-15T17:40:00Z","v":4299,"vw":33.579675},{"c":33.55,"h":33.6,"l":33.53,"n":62,"o":33.59,"t":"2026-10-15T17:45:00Z","v":3843,"vw":33.575432},{"c":33.535,"h":33.545,"l":33.53,"n":59,"o":33.54,"t":"2026-10-15T17:50:00Z","v":2701,"vw":33.538262},{"c":33.56,"h":33.59,"l":33.535,"n":78,"o":33.535,"t":"2026-10-15T17:55:00Z","v":6127,"vw":33.566768},{"c":33.57,"h":33.59,"l":33.54,"n":89,"o":33.56,"t":"2026-10-15T18:00:00Z","v":7210,"vw":33.573395},{"c":33.535,"h":33.57,"l":33.535,"n":51,"o":33.565,"t":"2026-10-15T18:05:00Z","v":3322,"vw":33.551698},{"c":33.54,"h":33.54,"l":33.52,"n":62,"o":33.52,"t":"2026-10-15T18:10:00Z","v":3802,"vw":33.530008},{"c":33.52,"h":33.54,"l":33.49,"n":92,"o":33.54,"t":"2026-10-15T18:15:00Z","v":6409,"vw":33.519027},{"c":33.535,"h":33.54,"l":33.52,"n":54,"o":33.52,"t":"2026-10-15T18:20:00Z","v":3586,"vw":33.528409},{"c":33.535,"h":33.5425,"l":33.52,"n":46,"o":33.5425,"t":"2026-10-15T18:25:00Z","v":3107,"vw":33.534286},{"c":33.495,"h":33.55,"l":33.495,"n":133,"o":33.535,"t":"2026-10-15T18:30:00Z","v":8549,"vw":33.528276},{"c":33.53,"h":33.535,"l":33.49,"n":83,"o":33.51,"t":"2026-10-15T18:35:00Z","v":7194,"vw":33.515613},{"c":33.545,"h":33.56,"l":33.53,"n":98,"o":33.55,"t":"2026-10-15T18:40:00Z","v":6281,"vw":33.550776},{"c":33.56,"h":33.57,"l":33.53,"n":96,"o":33.54,"t":"2026-10-15T18:45:00Z","v":6504,"vw":33.555713},{"c":33.585,"h":33.6,"l":33.55,"n":68,"o":33.5698,"t":"2026-10-15T18:50:00Z","v":4492,"vw":33.573454},{"c":33.55,"h":33.585,"l":33.47,"n":259,"o":33.585,"t":"2026-10-15T18:55:00Z","v":19955,"vw":33.53546},{"c":33.5,"h":33.56,"l":33.5,"n":91,"o":33.56,"t":"2026-10-15T19:00:00Z","v":7580,"vw":33.526614},{"c":33.5,"h":33.53,"l":33.49,"n":118,"o":33.5,"t":"2026-10-15T19:05:00Z","v":6633,"vw":33.507034},{"c":33.51,"h":33.51,"l":33.49,"n":82,"o":33.5,"t":"2026-10-15T19:10:00Z","v":6649,"vw":33.504139},{"c":33.5,"h":33.53,"l":33.49,"n":107,"o":33.52,"t":"2026-10-15T19:15:00Z","v":7448,"vw":33.514803},{"c":33.42,"h":33.5,"l":33.4,"n":113,"o":33.49,"t":"2026-10-15T19:20:00Z","v":6365,"vw":33.462009},{"c":33.43,"h":33.43,"l":33.335,"n":268,"o":33.4,"t":"2026-10-15T19:25:00Z","v":31150,"vw":33.359624},{"c":33.5,"h":33.52,"l":33.42,"n":87,"o":33.42,"t":"2026-10-15T19:30:00Z","v":5274,"vw":33.478522},{"c":33.515,"h":33.55,"l":33.5,"n":144,"o":33.515,"t":"2026-10-15T19:35:00Z","v":7811,"vw":33.526387},{"c":33.54,"h":33.54,"l":33.49,"n":219,"o":33.52,"t":"2026-10-15T19:40:00Z","v":13255,"vw":33.511355},{"c":33.51,"h":33.54,"l":33.5,"n":199,"o":33.54,"t":"2026-10-15T19:45:00Z","v":13417,"vw":33.522085},{"c":33.56,"h":33.56,"l":33.46,"n":426,"o":33.49,"t":"2026-10-15T19:50:00Z","v":31400,"vw":33.514178},{"c":33.5,"h":33.58,"l":33.45,"n":1063,"o":33.56,"t":"2026-10-15T19:55:00Z","v":92042,"vw":33.508001},{"c":33.51,"h":33.51,"l":33.51,"n":15,"o":33.51,"t":"2026-10-15T20:00:00Z","v":89088,"vw":33.51},{"c":33.57,"h":33.57,"l":33.535,"n":21,"o":33.56,"t":"2026-10-16T13:30:00Z","v":6039,"vw":33.559741},{"c":33.595,"h":33.83,"l":33.57,"n":26,"o":33.57,"t":"2026-10-16T13:35:00Z","v":1866,"vw":33.619063},{"c":33.275,"h":33.595,"l":33.255,"n":83,"o":33.595,"t":"2026-10-16T13:40:00Z","v":7450,"vw":33.371109},{"c":33.23,"h":33.23,"l":33.15,"n":122,"o":33.21,"t":"2026-10-16T13:45:00Z","v":6499,"vw":33.215685},{"c":33.42,"h":33.42,"l":33.29,"n":40,"o":33.29,"t":"2026-10-16T13:50:00Z","v":1252,"vw":33.351748},{"c":33.745,"h":33.83,"l":33.385,"n":271,"o":33.41,"t":"2026-10-16T13:55:00Z","v":22214,"vw":33.576369},{"c":33.76,"h":33.93,"l":33.76,"n":130,"o":33.84,"t":"2026-10-16T14:00:00Z","v":9540,"vw":33.813937},{"c":33.77,"h":33.77,"l":33.695,"n":88,"o":33.77,"t":"2026-10-16T14:05:00Z","v":7309,"vw":33.760515},{"c":33.645,"h":33.695,"l":33.645,"n":87,"o":33.695,"t":"2026-10-16T14:10:00Z","v":2991,"vw":33.661915},{"c":33.65,"h":33.67,"l":33.64,"n":41,"o":33.64,"t":"2026-10-16T14:15:00Z","v":1875,"vw":33.657491},{"c":33.63,"h":33.65,"l":33.58,"n":180,"o":33.65,"t":"2026-10-16T14:20:00Z","v":11135,"vw":33.624193},{"c":33.66,"h":33.66,"l":33.595,"n":92,"o":33.63,"t":"2026-10-16T14:25:00Z","v":5784,"vw":33.618348},{"c":33.645,"h":33.655,"l":33.61,"n":54,"o":33.61,"t":"2026-10-16T14:30:00Z","v":4828,"vw":33.617297},{"c":33.69,"h":33.7,"l":33.65,"n":75,"o":33.68,"t":"2026-10-16T14:35:00Z","v":4270,"vw":33.674777},{"c":33.64,"h":33.685,"l":33.64,"n":148,"o":33.685,"t":"2026-10-16T14:40:00Z","v":12061,"vw":33.673326},{"c":33.6633,"h":33.6633,"l":33.64,"n":50,"o":33.64,"t":"2026-10-16T14:45:00Z","v":1903,"vw":33.645414},{"c":33.7,"h":33.7,"l":33.59,"n":163,"o":33.645,"t":"2026-10-16T14:50:00Z","v":13947,"vw":33.638085},{"c":33.74,"h":33.75,"l":33.7,"n":52,"o":33.7,"t":"2026-10-16T14:55:00Z","v":2908,"vw":33.73574},{"c":33.78,"h":33.78,"l":33.725,"n":46,"o":33.75,"t":"2026-10-16T15:00:00Z","v":2975,"vw":33.749808},{"c":33.76,"h":33.8,"l":33.76,"n":52,"o":33.79,"t":"2026-10-16T15:05:00Z","v":1956,"vw":33.782656},{"c":33.68,"h":33.73,"l":33.68,"n":50,"o":33.73,"t":"2026-10-16T15:10:00Z","v":1601,"vw":33.705},{"c":33.64,"h":33.7,"l":33.62,"n":95,"o":33.66,"t":"2026-10-16T15:15:00Z","v":7117,"vw":33.661413},{"c":33.58,"h":33.64,"l":33.55,"n":65,"o":33.64,"t":"2026-10-16T15:20:00Z","v":2850,"vw":33.592344},{"c":33.615,"h":33.615,"l":33.59,"n":60,"o":33.595,"t":"2026-10-16T15:25:00Z","v":3342,"vw":33.598903},{"c":33.64,"h":33.66,"l":33.625,"n":64,"o":33.64,"t":"2026-10-16T15:30:00Z","v":3332,"vw":33.640412},{"c":33.66,"h":33.66,"l":33.64,"n":49,"o":33.64,"t":"2026-10-16T15:35:00Z","v":2547,"vw":33.646667},{"c":33.595,"h":33.66,"l":33.595,"n":61,"o":33.66,"t":"2026-10-16T15:40:00Z","v":1373,"vw":33.629428},{"c":33.615,"h":33.62,"l":33.6089,"n":51,"o":33.615,"t":"2026-10-16T15:45:00Z","v":2247,"vw":33.614689},{"c":33.64,"h":33.7,"l":33.59,"n":272,"o":33.6,"t":"2026-10-16T15:50:00Z","v":22975,"vw":33.631885},{"c":33.59,"h":33.635,"l":33.59,"n":98,"o":33.635,"t":"2026-10-16T15:55:00Z","v":5780,"vw":33.602281},{"c":33.65,"h":33.65,"l":33.57,"n":157,"o":33.61,"t":"2026-10-16T16:00:00Z","v":15978,"vw":33.595989},{"c":33.67,"h":33.67,"l":33.64,"n":28,"o":33.645,"t":"2026-10-16T16:05:00Z","v":1584,"vw":33.653638},{"c":33.68,"h":33.74,"l":33.66,"n":295,"o":33.69,"t":"2026-10-16T16:10:00Z","v":20792,"vw":33.693399},{"c":33.67,"h":33.68,"l":33.64,"n":71,"o":33.68,"t":"2026-10-16T16:15:00Z","v":5108,"vw":33.656904},{"c":33.68,"h":33.7,"l":33.68,"n":56,"o":33.69,"t":"2026-10-16T16:20:00Z","v":6193,"vw":33.686077},{"c":33.74,"h":33.74,"l":33.69,"n":61,"o":33.69,"t":"2026-10-16T16:25:00Z","v":2851,"vw":33.715526},{"c":33.66,"h":33.75,"l":33.66,"n":98,"o":33.73,"t":"2026-10-16T16:30:00Z","v":8486,"vw":33.708586},{"c":33.645,"h":33.65,"l":33.64,"n":22,"o":33.65,"t":"2026-10-16T16:35:00Z","v":902,"vw":33.644286},{"c":33.66,"h":33.665,"l":33.645,"n":52,"o":33.645,"t":"2026-10-16T16:40:00Z","v":6827,"vw":33.647913},{"c":33.645,"h":33.71,"l":33.645,"n":106,"o":33.68,"t":"2026-10-16T16:45:00Z","v":15308,"vw":33.698694},{"c":33.605,"h":33.625,"l":33.605,"n":52,"o":33.62,"t":"2026-10-16T16:50:00Z","v":6144,"vw":33.611426},{"c":33.605,"h":33.605,"l":33.605,"n":20,"o":33.605,"t":"2026-10-16T16:55:00Z","v":1471,"vw":33.605},{"c":33.585,"h":33.605,"l":33.58,"n":126,"o":33.605,"t":"2026-10-16T17:00:00Z","v":11501,"vw":33.591435},{"c":33.55,"h":33.5844,"l":33.55,"n":40,"o":33.57,"t":"2026-10-16T17:05:00Z","v":3441,"vw":33.568104},{"c":33.435,"h":33.53,"l":33.43,"n":78,"o":33.53,"t":"2026-10-16T17:10:00Z","v":4084,"vw":33.472269},{"c":33.44,"h":33.44,"l":33.41,"n":95,"o":33.41,"t":"2026-10-16T17:15:00Z","v":4649,"vw":33.422228},{"c":33.42,"h":33.42,"l":33.4,"n":64,"o":33.41,"t":"2026-10-16T17:20:00Z","v":3809,"vw":33.410509},{"c":33.38,"h":33.45,"l":33.38,"n":141,"o":33.42,"t":"2026-10-16T17:25:00Z","v":11576,"vw":33.422638},{"c":33.42,"h":33.42,"l":33.36,"n":73,"o":33.38,"t":"2026-10-16T17:30:00Z","v":5434,"vw":33.390796},{"c":33.375,"h":33.415,"l":33.3643,"n":90,"o":33.415,"t":"2026-10-16T17:35:00Z","v":8099,"vw":33.403205},{"c":33.45,"h":33.47,"l":33.375,"n":77,"o":33.375,"t":"2026-10-16T17:40:00Z","v":3985,"vw":33.437264},{"c":33.44,"h":33.44,"l":33.41,"n":93,"o":33.43,"t":"2026-10-16T17:45:00Z","v":4590,"vw":33.42278},{"c":33.42,"h":33.44,"l":33.41,"n":48,"o":33.44,"t":"2026-10-16T17:50:00Z","v":3048,"vw":33.422915},{"c":33.34,"h":33.41,"l":33.34,"n":86,"o":33.41,"t":"2026-10-16T17:55:00Z","v":4413,"vw":33.396737},{"c":33.28,"h":33.34,"l":33.23,"n":131,"o":33.34,"t":"2026-10-16T18:00:00Z","v":5315,"vw":33.302253},{"c":33.26,"h":33.28,"l":33.26,"n":52,"o":33.28,"t":"2026-10-16T18:05:00Z","v":1341,"vw":33.277792},{"c":33.245,"h":33.26,"l":33.22,"n":68,"o":33.26,"t":"2026-10-16T18:10:00Z","v":4035,"vw":33.250599},{"c":33.27,"h":33.28,"l":33.25,"n":44,"o":33.27,"t":"2026-10-16T18:15:00Z","v":2317,"vw":33.2675},{"c":33.28,"h":33.29,"l":33.225,"n":115,"o":33.25,"t":"2026-10-16T18:20:00Z","v":5644,"vw":33.249049},{"c":33.28,"h":33.28,"l":33.25,"n":80,"o":33.265,"t":"2026-10-16T18:25:00Z","v":4911,"vw":33.263297},{"c":33.33,"h":33.33,"l":33.27,"n":102,"o":33.28,"t":"2026-10-16T18:30:00Z","v":6709,"vw":33.289124},{"c":33.335,"h":33.335,"l":33.335,"n":15,"o":33.335,"t":"2026-10-16T18:35:00Z","v":717,"vw":33.335},{"c":33.34,"h":33.35,"l":33.32,"n":119,"o":33.335,"t":"2026-10-16T18:40:00Z","v":7080,"vw":33.332565},{"c":33.34,"h":33.34,"l":33.335,"n":54,"o":33.34,"t":"2026-10-16T18:45:00Z","v":1496,"vw":33.339},{"c":33.34,"h":33.36,"l":33.32,"n":95,"o":33.34,"t":"2026-10-16T18:50:00Z","v":6627,"vw":33.336764},{"c":33.325,"h":33.345,"l":33.325,"n":79,"o":33.345,"t":"2026-10-16T18:55:00Z","v":6252,"vw":33.3375},{"c":33.33,"h":33.33,"l":33.29,"n":85,"o":33.32,"t":"2026-10-16T19:00:00Z","v":3970,"vw":33.316229},{"c":33.33,"h":33.34,"l":33.325,"n":48,"o":33.33,"t":"2026-10-16T19:05:00Z","v":1838,"vw":33.33},{"c":33.39,"h":33.39,"l":33.335,"n":80,"o":33.335,"t":"2026-10-16T19:10:00Z","v":3625,"vw":33.352615},{"c":33.365,"h":33.39,"l":33.35,"n":94,"o":33.39,"t":"2026-10-16T19:15:00Z","v":6499,"vw":33.380705},{"c":33.395,"h":33.4,"l":33.36,"n":74,"o":33.36,"t":"2026-10-16T19:20:00Z","v":3330,"vw":33.383148},{"c":33.41,"h":33.41,"l":33.34,"n":161,"o":33.38,"t":"2026-10-16T19:25:00Z","v":13617,"vw":33.372932},{"c":33.39,"h":33.42,"l":33.38,"n":72,"o":33.41,"t":"2026-10-16T19:30:00Z","v":4937,"vw":33.404578},{"c":33.34,"h":33.41,"l":33.34,"n":174,"o":33.41,"t":"2026-10-16T19:35:00Z","v":10374,"vw":33.370663},{"c":33.33,"h":33.35,"l":33.29,"n":139,"o":33.34,"t":"2026-10-16T19:40:00Z","v":9155,"vw":33.312543},{"c":33.42,"h":33.42,"l":33.335,"n":264,"o":33.335,"t":"2026-10-16T19:45:00Z","v":12920,"vw":33.368653},{"c":33.42,"h":33.51,"l":33.42,"n":264,"o":33.5,"t":"2026-10-16T19:50:00Z","v":15799,"vw":33.455149},{"c":33.42,"h":33.44,"l":33.38,"n":837,"o":33.42,"t":"2026-10-16T19:55:00Z","v":50406,"vw":33.406263},{"c":33.43,"h":33.43,"l":33.43,"n":15,"o":33.43,"t":"2026-10-16T20:00:00Z","v":80884,"vw":33.43},{"c":33.11,"h":33.3,"l":33.11,"n":30,"o":33.3,"t":"2026-10-19T13:30:00Z","v":3669,"vw":33.290929},{"c":33.13,"h":33.48,"l":33.13,"n":29,"o":33.29,"t":"2026-10-19T13:35:00Z","v":5009,"vw":33.363909},{"c":33.12,"h":33.16,"l":33.12,"n":29,"o":33.14,"t":"2026-10-19T13:40:00Z","v":1876,"vw":33.131681},{"c":33.12,"h":33.295,"l":33.12,"n":16,"o":33.12,"t":"2026-10-19T13:45:00Z","v":1200,"vw":33.146667},{"c":32.93,"h":33.13,"l":32.93,"n":126,"o":33.13,"t":"2026-10-19T13:50:00Z","v":8402,"vw":33.026232},{"c":32.93,"h":32.94,"l":32.92,"n":65,"o":32.94,"t":"2026-10-19T13:55:00Z","v":1926,"vw":32.930554},{"c":33.005,"h":33.08,"l":32.93,"n":296,"o":32.93,"t":"2026-10-19T14:00:00Z","v":21982,"vw":33.000924},{"c":33.1105,"h":33.16,"l":33.05,"n":82,"o":33.05,"t":"2026-10-19T14:05:00Z","v":4003,"vw":33.115264},{"c":33.075,"h":33.075,"l":33.06,"n":31,"o":33.075,"t":"2026-10-19T14:10:00Z","v":1533,"vw":33.07},{"c":33.21,"h":33.21,"l":33.11,"n":104,"o":33.13,"t":"2026-10-19T14:15:00Z","v":5848,"vw":33.14358},{"c":33.18,"h":33.21,"l":33.18,"n":56,"o":33.21,"t":"2026-10-19T14:20:00Z","v":3138,"vw":33.193452},{"c":33.13,"h":33.175,"l":33.13,"n":56,"o":33.1725,"t":"2026-10-19T14:25:00Z","v":2410,"vw":33.162103},{"c":33.055,"h":33.13,"l":33.055,"n":79,"o":33.1,"t":"2026-10-19T14:30:00Z","v":4737,"vw":33.10068},{"c":33.065,"h":33.09,"l":33.055,"n":31,"o":33.055,"t":"2026-10-19T14:35:00Z","v":1741,"vw":33.076049},{"c":33.095,"h":33.1,"l":33.05,"n":86,"o":33.06,"t":"2026-10-19T14:40:00Z","v":5336,"vw":33.086641},{"c":33.09,"h":33.1,"l":33.08,"n":42,"o":33.08,"t":"2026-10-19T14:45:00Z","v":1591,"vw":33.090481},{"c":33.01,"h":33.13,"l":33.01,"n":191,"o":33.09,"t":"2026-10-19T14:50:00Z","v":9814,"vw":33.093264},{"c":33.02,"h":33.02,"l":32.985,"n":41,"o":32.99,"t":"2026-10-19T14:55:00Z","v":2434,"vw":32.992143},{"c":32.97,"h":32.99,"l":32.97,"n":49,"o":32.99,"t":"2026-10-19T15:00:00Z","v":1111,"vw":32.982915},{"c":32.98,"h":33.01,"l":32.98,"n":94,"o":32.99,"t":"2026-10-19T15:05:00Z","v":6337,"vw":32.995332},{"c":33.05,"h":33.06,"l":33,"n":102,"o":33,"t":"2026-10-19T15:10:00Z","v":4553,"vw":33.019477},{"c":33.07,"h":33.07,"l":33.03,"n":48,"o":33.03,"t":"2026-10-19T15:15:00Z","v":2508,"vw":33.056468},{"c":33.033,"h":33.06,"l":33.033,"n":38,"o":33.06,"t":"2026-10-19T15:20:00Z","v":1436,"vw":33.051082},{"c":33.07,"h":33.09,"l":33.05,"n":74,"o":33.05,"t":"2026-10-19T15:25:00Z","v":3509,"vw":33.07},{"c":33.07,"h":33.07,"l":33.06,"n":26,"o":33.06,"t":"2026-10-19T15:30:00Z","v":1190,"vw":33.066188},{"c":33.03,"h":33.0459,"l":33.02,"n":50,"o":33.04,"t":"2026-10-19T15:35:00Z","v":1682,"vw":33.033249},{"c":33.01,"h":33.0365,"l":33.01,"n":29,"o":33.03,"t":"2026-10-19T15:40:00Z","v":1479,"vw":33.026509},{"c":33.03,"h":33.045,"l":33.02,"n":89,"o":33.025,"t":"2026-10-19T15:45:00Z","v":5039,"vw":33.034724},{"c":33.13,"h":33.16,"l":33.045,"n":158,"o":33.045,"t":"2026-10-19T15:50:00Z","v":10877,"vw":33.078855},{"c":33.14,"h":33.14,"l":33.13,"n":36,"o":33.13,"t":"2026-10-19T15:55:00Z","v":833,"vw":33.135},{"c":33.07,"h":33.09,"l":33.06,"n":91,"o":33.08,"t":"2026-10-19T16:00:00Z","v":7337,"vw":33.080645},{"c":33.09,"h":33.09,"l":33.05,"n":57,"o":33.07,"t":"2026-10-19T16:05:00Z","v":2076,"vw":33.077835},{"c":33.085,"h":33.09,"l":33.08,"n":46,"o":33.09,"t":"2026-10-19T16:10:00Z","v":1916,"vw":33.0875},{"c":33.1,"h":33.11,"l":33.08,"n":74,"o":33.08,"t":"2026-10-19T16:15:00Z","v":2952,"vw":33.105387},{"c":33.11,"h":33.11,"l":33.09,"n":47,"o":33.1,"t":"2026-10-19T16:20:00Z","v":3026,"vw":33.105098},{"c":33.11,"h":33.12,"l":33.1,"n":69,"o":33.12,"t":"2026-10-19T16:25:00Z","v":2842,"vw":33.112793},{"c":33.16,"h":33.18,"l":33.09,"n":135,"o":33.11,"t":"2026-10-19T16:30:00Z","v":10651,"vw":33.15079},{"c":33.16,"h":33.16,"l":33.16,"n":6,"o":33.16,"t":"2026-10-19T16:35:00Z","v":209,"vw":33.16},{"c":33.13,"h":33.165,"l":33.13,"n":52,"o":33.16,"t":"2026-10-19T16:40:00Z","v":2076,"vw":33.140657},{"c":33.065,"h":33.11,"l":33.04,"n":95,"o":33.11,"t":"2026-10-19T16:45:00Z","v":4529,"vw":33.079495},{"c":33.06,"h":33.07,"l":33.06,"n":45,"o":33.06,"t":"2026-10-19T16:50:00Z","v":1195,"vw":33.062368},{"c":33.09,"h":33.1,"l":33.06,"n":130,"o":33.06,"t":"2026-10-19T16:55:00Z","v":7182,"vw":33.088136},{"c":33.06,"h":33.07,"l":33.06,"n":75,"o":33.06,"t":"2026-10-19T17:00:00Z","v":2102,"vw":33.063},{"c":33.01,"h":33.03,"l":33,"n":89,"o":33.03,"t":"2026-10-19T17:05:00Z","v":3067,"vw":33.018998},{"c":33.045,"h":33.08,"l":33.015,"n":195,"o":33.015,"t":"2026-10-19T17:10:00Z","v":19580,"vw":33.056653},{"c":33.03,"h":33.06,"l":33.01,"n":49,"o":33.01,"t":"2026-10-19T17:15:00Z","v":2468,"vw":33.025082},{"c":33.06,"h":33.06,"l":33.03,"n":20,"o":33.03,"t":"2026-10-19T17:20:00Z","v":905,"vw":33.04},{"c":33.045,"h":33.045,"l":33.02,"n":52,"o":33.035,"t":"2026-10-19T17:25:00Z","v":2227,"vw":33.032809},{"c":33.04,"h":33.05,"l":33.035,"n":61,"o":33.045,"t":"2026-10-19T17:30:00Z","v":2520,"vw":33.041452},{"c":33.05,"h":33.05,"l":33.045,"n":64,"o":33.05,"t":"2026-10-19T17:35:00Z","v":3844,"vw":33.049794},{"c":33.11,"h":33.115,"l":33.06,"n":75,"o":33.06,"t":"2026-10-19T17:40:00Z","v":4320,"vw":33.075162},{"c":33.01,"h":33.1,"l":33.01,"n":64,"o":33.1,"t":"2026-10-19T17:45:00Z","v":2579,"vw":33.033211},{"c":33.04,"h":33.04,"l":33.01,"n":47,"o":33.01,"t":"2026-10-19T17:50:00Z","v":3675,"vw":33.030672},{"c":33.07,"h":33.07,"l":33.04,"n":66,"o":33.04,"t":"2026-10-19T17:55:00Z","v":1981,"vw":33.06125},{"c":33.08,"h":33.09,"l":33.08,"n":68,"o":33.08,"t":"2026-10-19T18:00:00Z","v":2002,"vw":33.084244},{"c":33.07,"h":33.08,"l":33.07,"n":51,"o":33.07,"t":"2026-10-19T18:05:00Z","v":1636,"vw":33.075211},{"c":33.06,"h":33.07,"l":33.06,"n":26,"o":33.07,"t":"2026-10-19T18:10:00Z","v":877,"vw":33.067396},{"c":33.055,"h":33.07,"l":33.055,"n":25,"o":33.07,"t":"2026-10-19T18:15:00Z","v":857,"vw":33.0575},{"c":33.06,"h":33.06,"l":33.06,"n":42,"o":33.06,"t":"2026-10-19T18:20:00Z","v":2785,"vw":33.06},{"c":33.05,"h":33.06,"l":33.05,"n":51,"o":33.06,"t":"2026-10-19T18:25:00Z","v":1678,"vw":33.056088},{"c":33.04,"h":33.06,"l":33.025,"n":86,"o":33.03,"t":"2026-10-19T18:30:00Z","v":4619,"vw":33.037951},{"c":33.05,"h":33.07,"l":33.04,"n":92,"o":33.045,"t":"2026-10-19T18:35:00Z","v":5019,"vw":33.058474},{"c":33.03,"h":33.065,"l":33.03,"n":46,"o":33.065,"t":"2026-10-19T18:40:00Z","v":1476,"vw":33.050169},{"c":33.065,"h":33.065,"l":33.03,"n":55,"o":33.03,"t":"2026-10-19T18:45:00Z","v":2950,"vw":33.051795},{"c":33.03,"h":33.055,"l":33.03,"n":17,"o":33.04,"t":"2026-10-19T18:50:00Z","v":505,"vw":33.041667},{"c":33.025,"h":33.025,"l":33.02,"n":113,"o":33.02,"t":"2026-10-19T18:55:00Z","v":2807,"vw":33.022927},{"c":33.05,"h":33.05,"l":33.04,"n":85,"o":33.04,"t":"2026-10-19T19:00:00Z","v":5237,"vw":33.041825},{"c":33.04,"h":33.04,"l":33.035,"n":54,"o":33.04,"t":"2026-10-19T19:05:00Z","v":2222,"vw":33.039651},{"c":33.065,"h":33.065,"l":33.04,"n":84,"o":33.04,"t":"2026-10-19T19:10:00Z","v":4843,"vw":33.05459},{"c":33.07,"h":33.07,"l":33.06,"n":52,"o":33.065,"t":"2026-10-19T19:15:00Z","v":2791,"vw":33.064773},{"c":33.06,"h":33.07,"l":33.06,"n":50,"o":33.07,"t":"2026-10-19T19:20:00Z","v":2083,"vw":33.063109},{"c":33.065,"h":33.08,"l":33.055,"n":107,"o":33.06,"t":"2026-10-19T19:25:00Z","v":5461,"vw":33.066413},{"c":33.06,"h":33.065,"l":33.05,"n":89,"o":33.05,"t":"2026-10-19T19:30:00Z","v":3167,"vw":33.062464},{"c":33.08,"h":33.11,"l":33.06,"n":169,"o":33.07,"t":"2026-10-19T19:35:00Z","v":9913,"vw":33.081391},{"c":33.09,"h":33.09,"l":33.07,"n":119,"o":33.08,"t":"2026-10-19T19:40:00Z","v":4717,"vw":33.080552},{"c":33.135,"h":33.16,"l":33.075,"n":212,"o":33.08,"t":"2026-10-19T19:45:00Z","v":12181,"vw":33.113848},{"c":33.125,"h":33.14,"l":33.11,"n":310,"o":33.12,"t":"2026-10-19T19:50:00Z","v":15161,"vw":33.123554},{"c":33.035,"h":33.115,"l":33.02,"n":713,"o":33.11,"t":"2026-10-19T19:55:00Z","v":59523,"vw":33.049359},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-19T20:00:00Z","v":40356,"vw":33.04},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-20T13:25:00Z","v":132,"vw":33.31},{"c":33.18,"h":33.42,"l":33.065,"n":269,"o":33.33,"t":"2026-10-20T13:30:00Z","v":24450,"vw":33.307182},{"c":33.49,"h":33.49,"l":33.13,"n":115,"o":33.14,"t":"2026-10-20T13:35:00Z","v":7033,"vw":33.223717},{"c":33.345,"h":33.55,"l":33.34,"n":121,"o":33.345,"t":"2026-10-20T13:40:00Z","v":5418,"vw":33.400415},{"c":33.53,"h":33.53,"l":33.25,"n":114,"o":33.27,"t":"2026-10-20T13:45:00Z","v":5664,"vw":33.402808},{"c":33.67,"h":33.68,"l":33.46,"n":143,"o":33.5,"t":"2026-10-20T13:50:00Z","v":9642,"vw":33.52351},{"c":33.65,"h":33.67,"l":33.51,"n":109,"o":33.575,"t":"2026-10-20T13:55:00Z","v":5987,"vw":33.573429},{"c":33.28,"h":33.5625,"l":33.28,"n":127,"o":33.5625,"t":"2026-10-20T14:00:00Z","v":6303,"vw":33.424747},{"c":33.25,"h":33.32,"l":33.23,"n":180,"o":33.29,"t":"2026-10-20T14:05:00Z","v":7260,"vw":33.284333},{"c":33.25,"h":33.255,"l":33.25,"n":44,"o":33.25,"t":"2026-10-20T14:10:00Z","v":2085,"vw":33.250344},{"c":33.245,"h":33.25,"l":33.2,"n":81,"o":33.25,"t":"2026-10-20T14:15:00Z","v":3644,"vw":33.229689},{"c":33.33,"h":33.33,"l":33.245,"n":89,"o":33.245,"t":"2026-10-20T14:20:00Z","v":4958,"vw":33.26424},{"c":33.27,"h":33.305,"l":33.27,"n":50,"o":33.305,"t":"2026-10-20T14:25:00Z","v":2376,"vw":33.297434},{"c":33.33,"h":33.37,"l":33.26,"n":121,"o":33.26,"t":"2026-10-20T14:30:00Z","v":5896,"vw":33.31857},{"c":33.305,"h":33.36,"l":33.3,"n":132,"o":33.3,"t":"2026-10-20T14:35:00Z","v":5489,"vw":33.328444},{"c":33.38,"h":33.38,"l":33.3,"n":71,"o":33.3,"t":"2026-10-20T14:40:00Z","v":3898,"vw":33.333539},{"c":33.36,"h":33.38,"l":33.355,"n":79,"o":33.355,"t":"2026-10-20T14:45:00Z","v":2405,"vw":33.358661},{"c":33.38,"h":33.38,"l":33.355,"n":48,"o":33.355,"t":"2026-10-20T14:50:00Z","v":3474,"vw":33.364749},{"c":33.38,"h":33.39,"l":33.305,"n":219,"o":33.36,"t":"2026-10-20T14:55:00Z","v":13877,"vw":33.333587},{"c":33.355,"h":33.36,"l":33.34,"n":42,"o":33.36,"t":"2026-10-20T15:00:00Z","v":1755,"vw":33.357385},{"c":33.35,"h":33.35,"l":33.3,"n":133,"o":33.34,"t":"2026-10-20T15:05:00Z","v":5261,"vw":33.331881},{"c":33.32,"h":33.38,"l":33.295,"n":201,"o":33.35,"t":"2026-10-20T15:10:00Z","v":10782,"vw":33.352671},{"c":33.35,"h":33.37,"l":33.32,"n":87,"o":33.32,"t":"2026-10-20T15:15:00Z","v":3220,"vw":33.341722},{"c":33.27,"h":33.41,"l":33.27,"n":140,"o":33.35,"t":"2026-10-20T15:20:00Z","v":7822,"vw":33.334114},{"c":33.215,"h":33.29,"l":33.215,"n":75,"o":33.29,"t":"2026-10-20T15:25:00Z","v":2139,"vw":33.256056},{"c":33.16,"h":33.225,"l":33.16,"n":46,"o":33.18,"t":"2026-10-20T15:30:00Z","v":2105,"vw":33.181664},{"c":33.18,"h":33.22,"l":33.16,"n":51,"o":33.16,"t":"2026-10-20T15:35:00Z","v":2344,"vw":33.191958},{"c":33.21,"h":33.21,"l":33.17,"n":51,"o":33.173,"t":"2026-10-20T15:40:00Z","v":1876,"vw":33.180888},{"c":33.185,"h":33.2,"l":33.15,"n":82,"o":33.18,"t":"2026-10-20T15:45:00Z","v":3607,"vw":33.168703},{"c":33.185,"h":33.185,"l":33.185,"n":38,"o":33.185,"t":"2026-10-20T15:50:00Z","v":1638,"vw":33.185},{"c":33.16,"h":33.185,"l":33.16,"n":54,"o":33.185,"t":"2026-10-20T15:55:00Z","v":1925,"vw":33.179583},{"c":33.14,"h":33.16,"l":33.1,"n":103,"o":33.16,"t":"2026-10-20T16:00:00Z","v":5096,"vw":33.124945},{"c":33.13,"h":33.13,"l":33.13,"n":17,"o":33.13,"t":"2026-10-20T16:05:00Z","v":797,"vw":33.13},{"c":33.11,"h":33.13,"l":33.1,"n":93,"o":33.125,"t":"2026-10-20T16:10:00Z","v":4791,"vw":33.112023},{"c":33.125,"h":33.155,"l":33.115,"n":92,"o":33.115,"t":"2026-10-20T16:15:00Z","v":3162,"vw":33.13},{"c":33.14,"h":33.145,"l":33.11,"n":73,"o":33.11,"t":"2026-10-20T16:20:00Z","v":3354,"vw":33.134478},{"c":33.14,"h":33.14,"l":33.12,"n":56,"o":33.12,"t":"2026-10-20T16:25:00Z","v":2851,"vw":33.136377},{"c":33.15,"h":33.17,"l":33.14,"n":77,"o":33.14,"t":"2026-10-20T16:30:00Z","v":3285,"vw":33.151364},{"c":33.155,"h":33.155,"l":33.15,"n":48,"o":33.15,"t":"2026-10-20T16:35:00Z","v":1796,"vw":33.151542},{"c":33.17,"h":33.185,"l":33.155,"n":89,"o":33.155,"t":"2026-10-20T16:40:00Z","v":4558,"vw":33.171532},{"c":33.17,"h":33.175,"l":33.15,"n":44,"o":33.15,"t":"2026-10-20T16:45:00Z","v":1911,"vw":33.157841},{"c":33.15,"h":33.17,"l":33.15,"n":97,"o":33.17,"t":"2026-10-20T16:50:00Z","v":2752,"vw":33.161185},{"c":33.14,"h":33.16,"l":33.14,"n":46,"o":33.15,"t":"2026-10-20T16:55:00Z","v":1379,"vw":33.15},{"c":33.13,"h":33.16,"l":33.13,"n":53,"o":33.15,"t":"2026-10-20T17:00:00Z","v":2288,"vw":33.147676},{"c":33.085,"h":33.15,"l":33.085,"n":77,"o":33.14,"t":"2026-10-20T17:05:00Z","v":3405,"vw":33.110109},{"c":33.095,"h":33.1,"l":33.085,"n":39,"o":33.085,"t":"2026-10-20T17:10:00Z","v":2235,"vw":33.089531},{"c":33.1,"h":33.11,"l":33.1,"n":34,"o":33.105,"t":"2026-10-20T17:15:00Z","v":1400,"vw":33.103529},{"c":33.14,"h":33.15,"l":33.1,"n":89,"o":33.1,"t":"2026-10-20T17:20:00Z","v":3666,"vw":33.129565},{"c":33.13,"h":33.1406,"l":33.13,"n":36,"o":33.14,"t":"2026-10-20T17:25:00Z","v":5265,"vw":33.139811},{"c":33.15,"h":33.15,"l":33.14,"n":81,"o":33.14,"t":"2026-10-20T17:30:00Z","v":3622,"vw":33.142352},{"c":33.145,"h":33.15,"l":33.14,"n":32,"o":33.15,"t":"2026-10-20T17:35:00Z","v":1347,"vw":33.145},{"c":33.17,"h":33.17,"l":33.145,"n":68,"o":33.145,"t":"2026-10-20T17:40:00Z","v":3188,"vw":33.158507},{"c":33.16,"h":33.175,"l":33.16,"n":66,"o":33.175,"t":"2026-10-20T17:45:00Z","v":2308,"vw":33.168615},{"c":33.14,"h":33.15,"l":33.14,"n":35,"o":33.15,"t":"2026-10-20T17:50:00Z","v":965,"vw":33.141667},{"c":33.145,"h":33.145,"l":33.14,"n":71,"o":33.14,"t":"2026-10-20T17:55:00Z","v":3096,"vw":33.141705},{"c":33.19,"h":33.19,"l":33.16,"n":57,"o":33.16,"t":"2026-10-20T18:00:00Z","v":3069,"vw":33.173333},{"c":33.17,"h":33.185,"l":33.17,"n":37,"o":33.185,"t":"2026-10-20T18:05:00Z","v":1144,"vw":33.178811},{"c":33.1601,"h":33.175,"l":33.16,"n":65,"o":33.16,"t":"2026-10-20T18:10:00Z","v":2555,"vw":33.16289},{"c":33.17,"h":33.175,"l":33.16,"n":76,"o":33.175,"t":"2026-10-20T18:15:00Z","v":3867,"vw":33.165707},{"c":33.16,"h":33.17,"l":33.15,"n":54,"o":33.165,"t":"2026-10-20T18:20:00Z","v":2805,"vw":33.156126},{"c":33.16,"h":33.16,"l":33.16,"n":52,"o":33.16,"t":"2026-10-20T18:25:00Z","v":1463,"vw":33.16},{"c":33.12,"h":33.18,"l":33.12,"n":132,"o":33.15,"t":"2026-10-20T18:30:00Z","v":10199,"vw":33.153082},{"c":33.095,"h":33.095,"l":33.095,"n":78,"o":33.095,"t":"2026-10-20T18:35:00Z","v":2060,"vw":33.095},{"c":33.115,"h":33.12,"l":33.095,"n":96,"o":33.095,"t":"2026-10-20T18:40:00Z","v":3541,"vw":33.112422},{"c":33.225,"h":33.23,"l":33.13,"n":50,"o":33.13,"t":"2026-10-20T18:45:00Z","v":2648,"vw":33.18871},{"c":33.225,"h":33.225,"l":33.18,"n":65,"o":33.19,"t":"2026-10-20T18:50:00Z","v":3692,"vw":33.215658},{"c":33.18,"h":33.225,"l":33.18,"n":73,"o":33.19,"t":"2026-10-20T18:55:00Z","v":2357,"vw":33.198818},{"c":33.18,"h":33.22,"l":33.18,"n":57,"o":33.22,"t":"2026-10-20T19:00:00Z","v":1838,"vw":33.193419},{"c":33.15,"h":33.18,"l":33.15,"n":85,"o":33.18,"t":"2026-10-20T19:05:00Z","v":3641,"vw":33.16688},{"c":33.235,"h":33.24,"l":33.18,"n":58,"o":33.18,"t":"2026-10-20T19:10:00Z","v":2243,"vw":33.199628},{"c":33.2,"h":33.23,"l":33.18,"n":73,"o":33.22,"t":"2026-10-20T19:15:00Z","v":3183,"vw":33.208162},{"c":33.16,"h":33.1925,"l":33.16,"n":86,"o":33.1925,"t":"2026-10-20T19:20:00Z","v":2690,"vw":33.170278},{"c":33.165,"h":33.18,"l":33.12,"n":150,"o":33.15,"t":"2026-10-20T19:25:00Z","v":8552,"vw":33.148326},{"c":33.18,"h":33.18,"l":33.105,"n":162,"o":33.15,"t":"2026-10-20T19:30:00Z","v":8662,"vw":33.127164},{"c":33.215,"h":33.2291,"l":33.19,"n":88,"o":33.19,"t":"2026-10-20T19:35:00Z","v":3691,"vw":33.200984},{"c":33.225,"h":33.245,"l":33.215,"n":192,"o":33.215,"t":"2026-10-20T19:40:00Z","v":10968,"vw":33.22506},{"c":33.21,"h":33.26,"l":33.2,"n":218,"o":33.225,"t":"2026-10-20T19:45:00Z","v":9814,"vw":33.22685},{"c":33.31,"h":33.32,"l":33.22,"n":515,"o":33.22,"t":"2026-10-20T19:50:00Z","v":31448,"vw":33.269357},{"c":33.34,"h":33.36,"l":33.295,"n":1182,"o":33.335,"t":"2026-10-20T19:55:00Z","v":91226,"vw":33.331847},{"c":33.35,"h":33.35,"l":33.35,"n":9,"o":33.35,"t":"2026-10-20T20:00:00Z","v":163141,"vw":33.35},{"c":32.875,"h":33.7,"l":32.8,"n":172,"o":33.4,"t":"2026-10-21T13:30:00Z","v":16313,"vw":33.218393},{"c":32.9575,"h":32.965,"l":32.81,"n":63,"o":32.875,"t":"2026-10-21T13:35:00Z","v":2332,"vw":32.889808},{"c":32.92,"h":33.03,"l":32.67,"n":107,"o":32.93,"t":"2026-10-21T13:40:00Z","v":6576,"vw":32.842928},{"c":32.94,"h":32.94,"l":32.84,"n":42,"o":32.925,"t":"2026-10-21T13:45:00Z","v":1499,"vw":32.918243},{"c":32.9425,"h":33,"l":32.84,"n":159,"o":32.84,"t":"2026-10-21T13:50:00Z","v":32208,"vw":32.975881},{"c":32.94,"h":32.945,"l":32.7931,"n":21,"o":32.9425,"t":"2026-10-21T13:55:00Z","v":612,"vw":32.91212},{"c":32.85,"h":32.95,"l":32.76,"n":125,"o":32.95,"t":"2026-10-21T14:00:00Z","v":6113,"vw":32.831797},{"c":32.81,"h":32.81,"l":32.68,"n":114,"o":32.76,"t":"2026-10-21T14:05:00Z","v":3322,"vw":32.758425},{"c":32.85,"h":32.85,"l":32.765,"n":173,"o":32.765,"t":"2026-10-21T14:10:00Z","v":5277,"vw":32.815864},{"c":32.88,"h":32.88,"l":32.845,"n":62,"o":32.85,"t":"2026-10-21T14:15:00Z","v":2279,"vw":32.856714},{"c":32.98,"h":33.01,"l":32.895,"n":129,"o":32.895,"t":"2026-10-21T14:20:00Z","v":3852,"vw":32.971347},{"c":33.09,"h":33.09,"l":32.99,"n":107,"o":32.99,"t":"2026-10-21T14:25:00Z","v":3961,"vw":33.047612},{"c":33.15,"h":33.175,"l":33.05,"n":171,"o":33.08,"t":"2026-10-21T14:30:00Z","v":5800,"vw":33.095061},{"c":33.03,"h":33.08,"l":33,"n":95,"o":33.08,"t":"2026-10-21T14:35:00Z","v":5298,"vw":33.029817},{"c":33.03,"h":33.085,"l":33.03,"n":39,"o":33.03,"t":"2026-10-21T14:40:00Z","v":1846,"vw":33.046212},{"c":32.855,"h":33.03,"l":32.855,"n":147,"o":33.03,"t":"2026-10-21T14:45:00Z","v":8061,"vw":32.950167},{"c":32.87,"h":32.87,"l":32.81,"n":135,"o":32.85,"t":"2026-10-21T14:50:00Z","v":4613,"vw":32.835517},{"c":32.9,"h":32.92,"l":32.845,"n":91,"o":32.91,"t":"2026-10-21T14:55:00Z","v":4182,"vw":32.883254},{"c":32.9,"h":32.9,"l":32.9,"n":34,"o":32.9,"t":"2026-10-21T15:00:00Z","v":566,"vw":32.9},{"c":32.905,"h":32.93,"l":32.9,"n":81,"o":32.9,"t":"2026-10-21T15:05:00Z","v":4287,"vw":32.904707},{"c":32.92,"h":32.98,"l":32.88,"n":155,"o":32.9,"t":"2026-10-21T15:10:00Z","v":8944,"vw":32.927449},{"c":32.895,"h":32.925,"l":32.895,"n":62,"o":32.9,"t":"2026-10-21T15:15:00Z","v":1915,"vw":32.900165},{"c":32.93,"h":32.94,"l":32.895,"n":45,"o":32.895,"t":"2026-10-21T15:20:00Z","v":2047,"vw":32.915372},{"c":32.925,"h":32.93,"l":32.8819,"n":74,"o":32.905,"t":"2026-10-21T15:25:00Z","v":3622,"vw":32.914566},{"c":33,"h":33,"l":32.955,"n":104,"o":32.96,"t":"2026-10-21T15:30:00Z","v":3077,"vw":32.970413},{"c":32.93,"h":32.94,"l":32.92,"n":72,"o":32.92,"t":"2026-10-21T15:35:00Z","v":8636,"vw":32.93081},{"c":32.945,"h":32.95,"l":32.925,"n":34,"o":32.925,"t":"2026-10-21T15:40:00Z","v":2077,"vw":32.94421},{"c":32.99,"h":32.99,"l":32.86,"n":316,"o":32.945,"t":"2026-10-21T15:45:00Z","v":33248,"vw":32.930762},{"c":33.04,"h":33.04,"l":32.99,"n":35,"o":32.99,"t":"2026-10-21T15:50:00Z","v":1292,"vw":32.996402},{"c":33.0448,"h":33.0448,"l":33.02,"n":36,"o":33.02,"t":"2026-10-21T15:55:00Z","v":547,"vw":33.0324},{"c":33.02,"h":33.02,"l":32.985,"n":82,"o":33.02,"t":"2026-10-21T16:00:00Z","v":3241,"vw":33.007213},{"c":33.015,"h":33.015,"l":32.98,"n":10,"o":32.98,"t":"2026-10-21T16:05:00Z","v":371,"vw":33.001212},{"c":32.965,"h":32.97,"l":32.965,"n":54,"o":32.97,"t":"2026-10-21T16:15:00Z","v":1797,"vw":32.968847},{"c":32.965,"h":32.99,"l":32.955,"n":23,"o":32.955,"t":"2026-10-21T16:20:00Z","v":962,"vw":32.97},{"c":32.96,"h":32.96,"l":32.935,"n":72,"o":32.94,"t":"2026-10-21T16:25:00Z","v":1674,"vw":32.952414},{"c":32.95,"h":32.95,"l":32.91,"n":20,"o":32.945,"t":"2026-10-21T16:30:00Z","v":1091,"vw":32.940652},{"c":33.05,"h":33.05,"l":32.96,"n":79,"o":32.97,"t":"2026-10-21T16:35:00Z","v":4743,"vw":32.985589},{"c":33.01,"h":33.02,"l":32.99,"n":41,"o":33.02,"t":"2026-10-21T16:40:00Z","v":2122,"vw":33.002489},{"c":32.985,"h":32.985,"l":32.985,"n":25,"o":32.985,"t":"2026-10-21T16:45:00Z","v":429,"vw":32.985},{"c":32.995,"h":32.995,"l":32.995,"n":6,"o":32.995,"t":"2026-10-21T16:50:00Z","v":158,"vw":32.995},{"c":33.05,"h":33.06,"l":33,"n":126,"o":33,"t":"2026-10-21T16:55:00Z","v":6547,"vw":33.031998},{"c":33.02,"h":33.065,"l":33.02,"n":24,"o":33.065,"t":"2026-10-21T17:00:00Z","v":596,"vw":33.038333},{"c":33.06,"h":33.0801,"l":33.02,"n":82,"o":33.02,"t":"2026-10-21T17:05:00Z","v":5772,"vw":33.057088},{"c":33.06,"h":33.06,"l":33.06,"n":11,"o":33.06,"t":"2026-10-21T17:10:00Z","v":175,"vw":33.06},{"c":33.07,"h":33.07,"l":33.05,"n":47,"o":33.06,"t":"2026-10-21T17:15:00Z","v":1774,"vw":33.064371},{"c":33.09,"h":33.09,"l":33.07,"n":25,"o":33.07,"t":"2026-10-21T17:20:00Z","v":823,"vw":33.08},{"c":33.13,"h":33.13,"l":33.11,"n":30,"o":33.11,"t":"2026-10-21T17:25:00Z","v":696,"vw":33.124574},{"c":33.15,"h":33.15,"l":33.12,"n":50,"o":33.135,"t":"2026-10-21T17:30:00Z","v":1090,"vw":33.138139},{"c":33.17,"h":33.18,"l":33.15,"n":103,"o":33.15,"t":"2026-10-21T17:35:00Z","v":4866,"vw":33.164375},{"c":33.19,"h":33.19,"l":33.175,"n":14,"o":33.175,"t":"2026-10-21T17:40:00Z","v":603,"vw":33.18625},{"c":33.315,"h":33.315,"l":33.2,"n":105,"o":33.2,"t":"2026-10-21T17:45:00Z","v":5224,"vw":33.275484},{"c":33.33,"h":33.34,"l":33.305,"n":65,"o":33.31,"t":"2026-10-21T17:50:00Z","v":3417,"vw":33.320086},{"c":33.325,"h":33.33,"l":33.32,"n":27,"o":33.32,"t":"2026-10-21T17:55:00Z","v":1029,"vw":33.32348},{"c":33.38,"h":33.38,"l":33.34,"n":49,"o":33.34,"t":"2026-10-21T18:00:00Z","v":1966,"vw":33.367086},{"c":33.395,"h":33.4,"l":33.395,"n":13,"o":33.4,"t":"2026-10-21T18:05:00Z","v":647,"vw":33.39625},{"c":33.375,"h":33.375,"l":33.37,"n":26,"o":33.37,"t":"2026-10-21T18:10:00Z","v":750,"vw":33.371667},{"c":33.37,"h":33.37,"l":33.35,"n":46,"o":33.35,"t":"2026-10-21T18:15:00Z","v":857,"vw":33.36},{"c":33.34,"h":33.3502,"l":33.34,"n":77,"o":33.3502,"t":"2026-10-21T18:20:00Z","v":2486,"vw":33.346599},{"c":33.34,"h":33.34,"l":33.34,"n":16,"o":33.34,"t":"2026-10-21T18:25:00Z","v":289,"vw":33.34},{"c":33.35,"h":33.35,"l":33.335,"n":50,"o":33.335,"t":"2026-10-21T18:30:00Z","v":1183,"vw":33.341173},{"c":33.305,"h":33.32,"l":33.29,"n":63,"o":33.32,"t":"2026-10-21T18:35:00Z","v":1629,"vw":33.304104},{"c":33.3,"h":33.31,"l":33.28,"n":77,"o":33.3,"t":"2026-10-21T18:40:00Z","v":2040,"vw":33.293572},{"c":33.195,"h":33.29,"l":33.195,"n":81,"o":33.29,"t":"2026-10-21T18:45:00Z","v":2347,"vw":33.261538},{"c":33.185,"h":33.185,"l":33.185,"n":32,"o":33.185,"t":"2026-10-21T18:50:00Z","v":553,"vw":33.185},{"c":33.125,"h":33.21,"l":33.125,"n":54,"o":33.21,"t":"2026-10-21T18:55:00Z","v":1371,"vw":33.146896},{"c":33.04,"h":33.06,"l":33.04,"n":54,"o":33.06,"t":"2026-10-21T19:00:00Z","v":1454,"vw":33.053929},{"c":33.09,"h":33.11,"l":33.035,"n":73,"o":33.035,"t":"2026-10-21T19:05:00Z","v":3083,"vw":33.084224},{"c":33.065,"h":33.11,"l":33.06,"n":61,"o":33.1,"t":"2026-10-21T19:10:00Z","v":2745,"vw":33.080846},{"c":33.14,"h":33.14,"l":33.085,"n":55,"o":33.085,"t":"2026-10-21T19:15:00Z","v":1464,"vw":33.113026},{"c":33.1,"h":33.11,"l":33.1,"n":45,"o":33.11,"t":"2026-10-21T19:20:00Z","v":957,"vw":33.105435},{"c":33.13,"h":33.14,"l":33.1,"n":145,"o":33.1,"t":"2026-10-21T19:25:00Z","v":5142,"vw":33.116845},{"c":33.1,"h":33.13,"l":33.07,"n":100,"o":33.13,"t":"2026-10-21T19:30:00Z","v":4323,"vw":33.094687},{"c":33.14,"h":33.145,"l":33.119,"n":81,"o":33.119,"t":"2026-10-21T19:35:00Z","v":2481,"vw":33.13531},{"c":33.14,"h":33.14,"l":33.1,"n":137,"o":33.13,"t":"2026-10-21T19:40:00Z","v":5843,"vw":33.118934},{"c":33.22,"h":33.22,"l":33.15,"n":70,"o":33.15,"t":"2026-10-21T19:45:00Z","v":3144,"vw":33.178385},{"c":33.19,"h":33.23,"l":33.155,"n":223,"o":33.23,"t":"2026-10-21T19:50:00Z","v":10460,"vw":33.193418},{"c":33.11,"h":33.24,"l":33.1,"n":1026,"o":33.2,"t":"2026-10-21T19:55:00Z","v":74599,"vw":33.16259},{"c":33.16,"h":33.16,"l":33.16,"n":14,"o":33.16,"t":"2026-10-21T20:00:00Z","v":64595,"vw":33.16},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T13:25:00Z","v":300,"vw":32.5},{"c":32.8,"h":32.85,"l":32.735,"n":124,"o":32.74,"t":"2026-10-22T13:30:00Z","v":17027,"vw":32.770344},{"c":32.93,"h":32.93,"l":32.85,"n":35,"o":32.85,"t":"2026-10-22T13:35:00Z","v":1476,"vw":32.865},{"c":32.87,"h":32.99,"l":32.845,"n":58,"o":32.885,"t":"2026-10-22T13:40:00Z","v":4125,"vw":32.898265},{"c":32.865,"h":32.89,"l":32.855,"n":22,"o":32.855,"t":"2026-10-22T13:45:00Z","v":1281,"vw":32.865},{"c":33,"h":33,"l":32.83,"n":67,"o":32.83,"t":"2026-10-22T13:55:00Z","v":4867,"vw":32.913618},{"c":33.03,"h":33.055,"l":33.03,"n":25,"o":33.03,"t":"2026-10-22T14:00:00Z","v":1590,"vw":33.035357},{"c":33.065,"h":33.065,"l":32.94,"n":32,"o":32.94,"t":"2026-10-22T14:05:00Z","v":1781,"vw":32.998},{"c":33.16,"h":33.16,"l":33.085,"n":48,"o":33.095,"t":"2026-10-22T14:10:00Z","v":2737,"vw":33.095376},{"c":33.1,"h":33.2,"l":33.1,"n":95,"o":33.15,"t":"2026-10-22T14:15:00Z","v":3197,"vw":33.155998},{"c":33.065,"h":33.08,"l":33.06,"n":46,"o":33.08,"t":"2026-10-22T14:20:00Z","v":3359,"vw":33.072148},{"c":33.01,"h":33.04,"l":32.99,"n":91,"o":33.03,"t":"2026-10-22T14:25:00Z","v":6790,"vw":33.012881},{"c":32.89,"h":32.98,"l":32.88,"n":134,"o":32.98,"t":"2026-10-22T14:30:00Z","v":6823,"vw":32.926149},{"c":32.86,"h":32.86,"l":32.83,"n":40,"o":32.83,"t":"2026-10-22T14:35:00Z","v":2772,"vw":32.844781},{"c":32.81,"h":32.84,"l":32.81,"n":51,"o":32.84,"t":"2026-10-22T14:45:00Z","v":2480,"vw":32.8306},{"c":32.82,"h":32.85,"l":32.77,"n":98,"o":32.82,"t":"2026-10-22T14:50:00Z","v":4646,"vw":32.811953},{"c":32.78,"h":32.86,"l":32.78,"n":38,"o":32.86,"t":"2026-10-22T14:55:00Z","v":1550,"vw":32.813639},{"c":32.72,"h":32.77,"l":32.71,"n":44,"o":32.77,"t":"2026-10-22T15:00:00Z","v":2731,"vw":32.743749},{"c":32.72,"h":32.74,"l":32.7,"n":27,"o":32.7,"t":"2026-10-22T15:05:00Z","v":1387,"vw":32.72551},{"c":32.7003,"h":32.7003,"l":32.7,"n":9,"o":32.7,"t":"2026-10-22T15:10:00Z","v":1244,"vw":32.70006},{"c":32.64,"h":32.725,"l":32.64,"n":90,"o":32.725,"t":"2026-10-22T15:15:00Z","v":4428,"vw":32.698165},{"c":32.68,"h":32.7,"l":32.595,"n":500,"o":32.69,"t":"2026-10-22T15:20:00Z","v":31723,"vw":32.651486},{"c":32.655,"h":32.66,"l":32.64,"n":13,"o":32.64,"t":"2026-10-22T15:25:00Z","v":763,"vw":32.647},{"c":32.6205,"h":32.6205,"l":32.6205,"n":6,"o":32.6205,"t":"2026-10-22T15:30:00Z","v":205,"vw":32.6205},{"c":32.65,"h":32.65,"l":32.65,"n":24,"o":32.65,"t":"2026-10-22T15:35:00Z","v":891,"vw":32.65},{"c":32.55,"h":32.655,"l":32.53,"n":537,"o":32.655,"t":"2026-10-22T15:40:00Z","v":105199,"vw":32.552176},{"c":32.515,"h":32.595,"l":32.47,"n":111,"o":32.565,"t":"2026-10-22T15:45:00Z","v":7630,"vw":32.518166},{"c":32.535,"h":32.535,"l":32.515,"n":14,"o":32.515,"t":"2026-10-22T15:50:00Z","v":558,"vw":32.521667},{"c":32.5325,"h":32.5325,"l":32.505,"n":17,"o":32.505,"t":"2026-10-22T15:55:00Z","v":898,"vw":32.51875},{"c":32.54,"h":32.54,"l":32.535,"n":17,"o":32.535,"t":"2026-10-22T16:00:00Z","v":796,"vw":32.537},{"c":32.6,"h":32.6,"l":32.465,"n":40,"o":32.54,"t":"2026-10-22T16:05:00Z","v":1755,"vw":32.53894},{"c":32.545,"h":32.545,"l":32.545,"n":15,"o":32.545,"t":"2026-10-22T16:10:00Z","v":413,"vw":32.545},{"c":32.54,"h":32.545,"l":32.54,"n":21,"o":32.545,"t":"2026-10-22T16:15:00Z","v":778,"vw":32.5425},{"c":32.555,"h":32.59,"l":32.47,"n":376,"o":32.54,"t":"2026-10-22T16:20:00Z","v":40015,"vw":32.490047},{"c":32.455,"h":32.53,"l":32.41,"n":170,"o":32.52,"t":"2026-10-22T16:25:00Z","v":25816,"vw":32.451174},{"c":32.435,"h":32.51,"l":32.4,"n":187,"o":32.455,"t":"2026-10-22T16:30:00Z","v":27753,"vw":32.403955},{"c":32.44,"h":32.485,"l":32.39,"n":542,"o":32.4,"t":"2026-10-22T16:35:00Z","v":50912,"vw":32.432759},{"c":32.44,"h":32.465,"l":32.42,"n":246,"o":32.44,"t":"2026-10-22T16:40:00Z","v":14995,"vw":32.446917},{"c":32.43,"h":32.46,"l":32.41,"n":54,"o":32.44,"t":"2026-10-22T16:45:00Z","v":2695,"vw":32.436897},{"c":32.5,"h":32.5,"l":32.43,"n":23,"o":32.46,"t":"2026-10-22T16:50:00Z","v":1258,"vw":32.474425},{"c":32.57,"h":32.575,"l":32.45,"n":150,"o":32.48,"t":"2026-10-22T16:55:00Z","v":9927,"vw":32.47579},{"c":32.47,"h":32.64,"l":32.44,"n":299,"o":32.57,"t":"2026-10-22T17:00:00Z","v":32537,"vw":32.491533},{"c":32.44,"h":32.52,"l":32.44,"n":23,"o":32.44,"t":"2026-10-22T17:05:00Z","v":1472,"vw":32.46},{"c":32.45,"h":32.48,"l":32.4,"n":38,"o":32.45,"t":"2026-10-22T17:10:00Z","v":2059,"vw":32.444265},{"c":32.45,"h":32.49,"l":32.41,"n":29,"o":32.48,"t":"2026-10-22T17:15:00Z","v":1882,"vw":32.4348},{"c":32.49,"h":32.505,"l":32.44,"n":305,"o":32.505,"t":"2026-10-22T17:20:00Z","v":30920,"vw":32.456842},{"c":32.55,"h":32.55,"l":32.49,"n":20,"o":32.54,"t":"2026-10-22T17:25:00Z","v":1661,"vw":32.506426},{"c":32.535,"h":32.54,"l":32.44,"n":250,"o":32.5,"t":"2026-10-22T17:30:00Z","v":26408,"vw":32.471507},{"c":32.65,"h":32.695,"l":32.44,"n":121,"o":32.55,"t":"2026-10-22T17:35:00Z","v":257140,"vw":32.444785},{"c":32.73,"h":32.73,"l":32.64,"n":20,"o":32.64,"t":"2026-10-22T17:40:00Z","v":749,"vw":32.690834},{"c":32.73,"h":32.7562,"l":32.725,"n":28,"o":32.73,"t":"2026-10-22T17:45:00Z","v":1162,"vw":32.73948},{"c":32.73,"h":32.82,"l":32.71,"n":149,"o":32.77,"t":"2026-10-22T17:50:00Z","v":7621,"vw":32.774079},{"c":32.8293,"h":32.8293,"l":32.705,"n":18,"o":32.705,"t":"2026-10-22T17:55:00Z","v":1466,"vw":32.784413},{"c":32.71,"h":32.7675,"l":32.71,"n":12,"o":32.71,"t":"2026-10-22T18:00:00Z","v":621,"vw":32.73375},{"c":32.75,"h":32.75,"l":32.71,"n":15,"o":32.745,"t":"2026-10-22T18:05:00Z","v":588,"vw":32.739},{"c":32.67,"h":32.74,"l":32.67,"n":39,"o":32.71,"t":"2026-10-22T18:10:00Z","v":1084,"vw":32.6975},{"c":32.71,"h":32.71,"l":32.67,"n":38,"o":32.71,"t":"2026-10-22T18:15:00Z","v":1682,"vw":32.698889},{"c":32.75,"h":32.8,"l":32.73,"n":62,"o":32.735,"t":"2026-10-22T18:20:00Z","v":3789,"vw":32.756762},{"c":32.74,"h":32.775,"l":32.74,"n":58,"o":32.77,"t":"2026-10-22T18:25:00Z","v":3842,"vw":32.757072},{"c":32.65,"h":32.7552,"l":32.65,"n":130,"o":32.74,"t":"2026-10-22T18:30:00Z","v":6557,"vw":32.718056},{"c":32.63,"h":32.675,"l":32.6,"n":58,"o":32.675,"t":"2026-10-22T18:35:00Z","v":2867,"vw":32.637602},{"c":32.66,"h":32.66,"l":32.6,"n":38,"o":32.63,"t":"2026-10-22T18:40:00Z","v":1242,"vw":32.625062},{"c":32.645,"h":32.66,"l":32.61,"n":68,"o":32.62,"t":"2026-10-22T18:45:00Z","v":4002,"vw":32.646187},{"c":32.66,"h":32.665,"l":32.64,"n":39,"o":32.65,"t":"2026-10-22T18:50:00Z","v":2233,"vw":32.659409},{"c":32.65,"h":32.655,"l":32.61,"n":100,"o":32.63,"t":"2026-10-22T18:55:00Z","v":4496,"vw":32.63245},{"c":32.6,"h":32.63,"l":32.59,"n":144,"o":32.625,"t":"2026-10-22T19:00:00Z","v":12923,"vw":32.612452},{"c":32.63,"h":32.64,"l":32.58,"n":82,"o":32.58,"t":"2026-10-22T19:05:00Z","v":4833,"vw":32.619874},{"c":32.58,"h":32.61,"l":32.58,"n":35,"o":32.61,"t":"2026-10-22T19:10:00Z","v":1982,"vw":32.60329},{"c":32.57,"h":32.6,"l":32.55,"n":152,"o":32.6,"t":"2026-10-22T19:15:00Z","v":10648,"vw":32.581976},{"c":32.59,"h":32.61,"l":32.55,"n":193,"o":32.575,"t":"2026-10-22T19:20:00Z","v":9535,"vw":32.580293},{"c":32.605,"h":32.625,"l":32.58,"n":103,"o":32.59,"t":"2026-10-22T19:25:00Z","v":8076,"vw":32.603008},{"c":32.56,"h":32.605,"l":32.55,"n":83,"o":32.605,"t":"2026-10-22T19:30:00Z","v":4403,"vw":32.572572},{"c":32.59,"h":32.59,"l":32.53,"n":241,"o":32.565,"t":"2026-10-22T19:35:00Z","v":15148,"vw":32.553014},{"c":32.625,"h":32.625,"l":32.58,"n":171,"o":32.58,"t":"2026-10-22T19:40:00Z","v":11299,"vw":32.601828},{"c":32.615,"h":32.64,"l":32.535,"n":164,"o":32.64,"t":"2026-10-22T19:45:00Z","v":13344,"vw":32.590994},{"c":32.555,"h":32.655,"l":32.54,"n":334,"o":32.58,"t":"2026-10-22T19:50:00Z","v":23675,"vw":32.581444},{"c":32.6,"h":32.609,"l":32.5,"n":906,"o":32.54,"t":"2026-10-22T19:55:00Z","v":89170,"vw":32.556933},{"c":32.58,"h":32.58,"l":32.58,"n":11,"o":32.58,"t":"2026-10-22T20:00:00Z","v":203891,"vw":32.58},{"c":32.5602,"h":32.5602,"l":32.5602,"n":1,"o":32.5602,"t":"2026-10-22T20:10:00Z","v":2300,"vw":32.5602}],"history":[{"c":26.92,"h":27.25,"l":26.67,"n":7973,"o":26.8,"t":"2024-10-21T04:00:00Z","v":581983,"vw":26.934484},{"c":26.96,"h":28.42,"l":26.87,"n":16928,"o":27.02,"t":"2024-10-22T04:00:00Z","v":1882191,"vw":27.623679},{"c":26.46,"h":27.07,"l":26.24,"n":11555,"o":27,"t":"2024-10-23T04:00:00Z","v":1095848,"vw":26.529703},{"c":26.17,"h":26.55,"l":26.06,"n":8569,"o":26.5,"t":"2024-10-24T04:00:00Z","v":665158,"vw":26.240375},{"c":25.97,"h":26.36,"l":25.68,"n":10907,"o":26.24,"t":"2024-10-25T04:00:00Z","v":799165,"vw":26.028143},{"c":27.36,"h":27.6799,"l":26.24,"n":11483,"o":26.79,"t":"2024-10-28T04:00:00Z","v":1018820,"vw":27.278447},{"c":27.5,"h":27.81,"l":27.27,"n":7020,"o":27.8,"t":"2024-10-29T04:00:00Z","v":538277,"vw":27.547167},{"c":26.47,"h":27.435,"l":26.125,"n":13803,"o":27.12,"t":"2024-10-30T04:00:00Z","v":963493,"vw":26.492627},{"c":26.2,"h":26.62,"l":25.81,"n":8118,"o":26.47,"t":"2024-10-31T04:00:00Z","v":748048,"vw":26.255099},{"c":26.07,"h":26.53,"l":25.8,"n":8511,"o":26.26,"t":"2024-11-01T04:00:00Z","v":648154,"vw":26.236844},{"c":26.29,"h":27.48,"l":26.1,"n":8541,"o":26.1,"t":"2024-11-04T05:00:00Z","v":716915,"vw":26.860168},{"c":26.68,"h":27.19,"l":26.22,"n":6978,"o":26.8,"t":"2024-11-05T05:00:00Z","v":554662,"vw":26.654614},{"c":26.4,"h":26.55,"l":24.69,"n":14369,"o":26.16,"t":"2024-11-06T05:00:00Z","v":1125283,"vw":26.082073},{"c":26.7,"h":27.8799,"l":26.66,"n":15658,"o":27.56,"t":"2024-11-07T05:00:00Z","v":1341089,"vw":26.968877},{"c":26.55,"h":26.67,"l":25.82,"n":8778,"o":25.95,"t":"2024-11-08T05:00:00Z","v":872385,"vw":26.437688},{"c":26.79,"h":27.18,"l":26.47,"n":7860,"o":26.96,"t":"2024-11-11T05:00:00Z","v":557990,"vw":26.781522},{"c":27.22,"h":27.68,"l":26.05,"n":19076,"o":26.23,"t":"2024-11-12T05:00:00Z","v":1624490,"vw":27.146359},{"c":26.65,"h":27.3,"l":25.97,"n":16762,"o":27.22,"t":"2024-11-13T05:00:00Z","v":2017060,"vw":26.426018},{"c":26.11,"h":26.7809,"l":26.06,"n":11358,"o":26.73,"t":"2024-11-14T05:00:00Z","v":1221709,"vw":26.351636},{"c":26,"h":26.42,"l":25.58,"n":12703,"o":26.08,"t":"2024-11-15T05:00:00Z","v":983194,"vw":26.00242},{"c":27.09,"h":27.24,"l":26.26,"n":18071,"o":26.35,"t":"2024-11-18T05:00:00Z","v":1818941,"vw":26.915063},{"c":25.55,"h":27.9,"l":24.8101,"n":24315,"o":27.7,"t":"2024-11-19T05:00:00Z","v":1669739,"vw":25.586176},{"c":25.82,"h":26.89,"l":25.1891,"n":13768,"o":26.27,"t":"2024-11-20T05:00:00Z","v":1185224,"vw":25.984016},{"c":25.35,"h":25.99,"l":25.03,"n":12411,"o":25.99,"t":"2024-11-21T05:00:00Z","v":1103019,"vw":25.371493},{"c":25.27,"h":25.52,"l":24.074,"n":15253,"o":24.75,"t":"2024-11-22T05:00:00Z","v":1393553,"vw":25.086523},{"c":25.92,"h":25.95,"l":24.65,"n":17269,"o":24.68,"t":"2024-11-25T05:00:00Z","v":1761257,"vw":25.684328},{"c":25,"h":26.125,"l":24.84,"n":11750,"o":26.08,"t":"2024-11-26T05:00:00Z","v":981368,"vw":25.06346},{"c":24.83,"h":25.77,"l":24.78,"n":27915,"o":25.3,"t":"2024-11-27T05:00:00Z","v":2527755,"vw":25.157927},{"c":25.15,"h":25.63,"l":24.49,"n":12840,"o":24.83,"t":"2024-11-29T05:00:00Z","v":1461412,"vw":25.235607},{"c":25.21,"h":25.65,"l":25.02,"n":14694,"o":25.19,"t":"2024-12-02T05:00:00Z","v":1333936,"vw":25.233812},{"c":25.96,"h":26.68,"l":25.36,"n":11925,"o":25.4,"t":"2024-12-03T05:00:00Z","v":2450398,"vw":26.097714},{"c":26.55,"h":26.59,"l":25.68,"n":10392,"o":26.21,"t":"2024-12-04T05:00:00Z","v":1280395,"vw":26.234934},{"c":26.29,"h":27.05,"l":26.11,"n":13549,"o":26.98,"t":"2024-12-05T05:00:00Z","v":1589246,"vw":26.417108},{"c":26.49,"h":27.2499,"l":26.25,"n":7785,"o":26.43,"t":"2024-12-06T05:00:00Z","v":655333,"vw":26.590998},{"c":29.45,"h":29.9,"l":27.315,"n":29532,"o":28.19,"t":"2024-12-09T05:00:00Z","v":3829762,"vw":28.743625},{"c":27.32,"h":28.72,"l":26.75,"n":17582,"o":28.63,"t":"2024-12-10T05:00:00Z","v":2239872,"vw":27.612604},{"c":27.78,"h":27.91,"l":26.77,"n":10899,"o":27.77,"t":"2024-12-11T05:00:00Z","v":2058983,"vw":27.400327},{"c":27.985,"h":28.85,"l":27.41,"n":14938,"o":27.9,"t":"2024-12-12T05:00:00Z","v":1339078,"vw":28.219772},{"c":27.01,"h":28,"l":26.84,"n":6980,"o":28,"t":"2024-12-13T05:00:00Z","v":1743203,"vw":27.067539},{"c":26.97,"h":27.67,"l":26.5,"n":8510,"o":26.94,"t":"2024-12-16T05:00:00Z","v":678757,"vw":27.239313},{"c":28.21,"h":28.66,"l":26.95,"n":14219,"o":26.95,"t":"2024-12-17T05:00:00Z","v":1454598,"vw":28.044521},{"c":27.31,"h":28.78,"l":27.24,"n":9912,"o":28.11,"t":"2024-12-18T05:00:00Z","v":911340,"vw":28.084395},{"c":27.32,"h":27.92,"l":27.17,"n":7534,"o":27.45,"t":"2024-12-19T05:00:00Z","v":1178246,"vw":27.383416},{"c":27.99,"h":28.14,"l":27.08,"n":8792,"o":27.32,"t":"2024-12-20T05:00:00Z","v":837982,"vw":27.887562},{"c":28.09,"h":28.59,"l":27.6,"n":8011,"o":28.41,"t":"2024-12-23T05:00:00Z","v":1205926,"vw":28.021737},{"c":29.09,"h":29.79,"l":28,"n":9782,"o":28.28,"t":"2024-12-24T05:00:00Z","v":1301469,"vw":29.216372},{"c":28.77,"h":29.65,"l":28.66,"n":8178,"o":29.2,"t":"2024-12-26T05:00:00Z","v":687937,"vw":28.942768},{"c":27,"h":28.67,"l":26.87,"n":15417,"o":28.55,"t":"2024-12-27T05:00:00Z","v":1208871,"vw":27.31364},{"c":26.56,"h":26.65,"l":25.68,"n":10599,"o":26.55,"t":"2024-12-30T05:00:00Z","v":874874,"vw":26.310998},{"c":26.89,"h":27,"l":26.5153,"n":8887,"o":26.71,"t":"2024-12-31T05:00:00Z","v":1086178,"vw":26.854006},{"c":27.02,"h":27.38,"l":26.5,"n":9110,"o":26.59,"t":"2025-01-02T05:00:00Z","v":747986,"vw":26.997437},{"c":26.55,"h":27.76,"l":26.53,"n":8349,"o":27.5,"t":"2025-01-03T05:00:00Z","v":701100,"vw":26.862389},{"c":25.53,"h":26.93,"l":25.35,"n":12053,"o":26.88,"t":"2025-01-06T05:00:00Z","v":1257020,"vw":25.730897},{"c":25.2,"h":25.39,"l":24.83,"n":12892,"o":25.11,"t":"2025-01-07T05:00:00Z","v":1385671,"vw":25.119001},{"c":25.83,"h":26.03,"l":25.035,"n":10633,"o":25.2,"t":"2025-01-08T05:00:00Z","v":1119289,"vw":25.757614},{"c":25.26,"h":25.71,"l":25,"n":9384,"o":25.59,"t":"2025-01-10T05:00:00Z","v":565067,"vw":25.323333},{"c":24.99,"h":25.36,"l":24.86,"n":5201,"o":25.15,"t":"2025-01-13T05:00:00Z","v":384098,"vw":25.035564},{"c":25.2,"h":26.04,"l":25,"n":9730,"o":25.32,"t":"2025-01-14T05:00:00Z","v":789352,"vw":25.329744},{"c":25.35,"h":25.9,"l":25.19,"n":7376,"o":25.24,"t":"2025-01-15T05:00:00Z","v":496374,"vw":25.488558},{"c":25.33,"h":25.54,"l":24.92,"n":5746,"o":25.5,"t":"2025-01-16T05:00:00Z","v":578041,"vw":25.304012},{"c":25.85,"h":26.385,"l":25.33,"n":7862,"o":25.51,"t":"2025-01-17T05:00:00Z","v":685579,"vw":25.977866},{"c":26.44,"h":26.94,"l":25.61,"n":12891,"o":26.35,"t":"2025-01-21T05:00:00Z","v":687003,"vw":26.351604},{"c":26.22,"h":26.65,"l":25.81,"n":7374,"o":26.65,"t":"2025-01-22T05:00:00Z","v":471698,"vw":26.177101},{"c":26.15,"h":26.42,"l":25.85,"n":8887,"o":26,"t":"2025-01-23T05:00:00Z","v":613645,"vw":26.120233},{"c":27.31,"h":27.58,"l":25.92,"n":12858,"o":26.25,"t":"2025-01-24T05:00:00Z","v":1148945,"vw":27.170164},{"c":27.09,"h":27.63,"l":26.805,"n":12530,"o":26.99,"t":"2025-01-27T05:00:00Z","v":859907,"vw":27.163248},{"c":27.49,"h":27.58,"l":26.55,"n":8659,"o":26.97,"t":"2025-01-28T05:00:00Z","v":662461,"vw":27.244669},{"c":27.31,"h":28.2122,"l":27.02,"n":6644,"o":27.85,"t":"2025-01-29T05:00:00Z","v":471403,"vw":27.530675},{"c":28.2,"h":28.82,"l":27.49,"n":11921,"o":27.49,"t":"2025-01-30T05:00:00Z","v":902013,"vw":28.268784},{"c":27.41,"h":28.4,"l":27.035,"n":8204,"o":28.2,"t":"2025-01-31T05:00:00Z","v":898169,"vw":27.483964},{"c":27.11,"h":27.52,"l":26.005,"n":9907,"o":26.96,"t":"2025-02-03T05:00:00Z","v":600765,"vw":27.066202},{"c":27.6,"h":28.3,"l":27.2301,"n":10146,"o":27.42,"t":"2025-02-04T05:00:00Z","v":705942,"vw":27.769263},{"c":26.16,"h":27.28,"l":25.72,"n":12071,"o":27.08,"t":"2025-02-05T05:00:00Z","v":1434558,"vw":26.327247},{"c":26.9,"h":27.13,"l":26.36,"n":7422,"o":26.76,"t":"2025-02-06T05:00:00Z","v":693632,"vw":26.858314},{"c":27.47,"h":28.55,"l":27.19,"n":10809,"o":27.27,"t":"2025-02-07T05:00:00Z","v":798810,"vw":27.77067},{"c":27.9,"h":28.1923,"l":27.19,"n":9522,"o":28.11,"t":"2025-02-10T05:00:00Z","v":629913,"vw":27.713346},{"c":29,"h":29.74,"l":27.06,"n":12570,"o":27.62,"t":"2025-02-11T05:00:00Z","v":1288615,"vw":28.906774},{"c":29.26,"h":30.856,"l":28.64,"n":23173,"o":29.4,"t":"2025-02-12T05:00:00Z","v":1899905,"vw":29.44897},{"c":29.57,"h":29.79,"l":28.85,"n":14647,"o":29.36,"t":"2025-02-13T05:00:00Z","v":1392613,"vw":29.454936},{"c":30.8,"h":31.23,"l":30.04,"n":20192,"o":30.99,"t":"2025-02-14T05:00:00Z","v":2006277,"vw":30.582758},{"c":31.96,"h":32.76,"l":31.61,"n":29063,"o":32.2,"t":"2025-02-18T05:00:00Z","v":3154451,"vw":32.065845},{"c":32.17,"h":32.42,"l":31.01,"n":21062,"o":32.42,"t":"2025-02-19T05:00:00Z","v":1550832,"vw":31.963853},{"c":31.92,"h":33.315,"l":31.36,"n":20039,"o":32.8,"t":"2025-02-20T05:00:00Z","v":1699065,"vw":32.142798},{"c":31.26,"h":32.3,"l":31.01,"n":17096,"o":32.3,"t":"2025-02-21T05:00:00Z","v":1530742,"vw":31.589557},{"c":29.75,"h":30.8,"l":28.71,"n":30908,"o":30.75,"t":"2025-02-24T05:00:00Z","v":2595567,"vw":29.587818},{"c":29.42,"h":30.17,"l":28.81,"n":17642,"o":29.8,"t":"2025-02-25T05:00:00Z","v":1400196,"vw":29.339498},{"c":30.63,"h":31.575,"l":30.48,"n":17262,"o":30.64,"t":"2025-02-26T05:00:00Z","v":1152382,"vw":30.819278},{"c":29.66,"h":30.83,"l":29.29,"n":13511,"o":30.34,"t":"2025-02-27T05:00:00Z","v":1097479,"vw":29.793843},{"c":30.71,"h":31.025,"l":28.7,"n":20367,"o":28.72,"t":"2025-02-28T05:00:00Z","v":1876537,"vw":30.62118},{"c":29.2,"h":31,"l":28.95,"n":13052,"o":30.96,"t":"2025-03-03T05:00:00Z","v":1183051,"vw":29.520003},{"c":29.4,"h":29.78,"l":28.8,"n":10726,"o":29.39,"t":"2025-03-04T05:00:00Z","v":981324,"vw":29.241606},{"c":30.99,"h":31.3,"l":29.92,"n":19252,"o":29.92,"t":"2025-03-05T05:00:00Z","v":1695895,"vw":30.934869},{"c":30.59,"h":32.31,"l":30.4201,"n":14986,"o":31.73,"t":"2025-03-06T05:00:00Z","v":1385338,"vw":31.109973},{"c":30.11,"h":31,"l":29.53,"n":10571,"o":31,"t":"2025-03-07T05:00:00Z","v":753807,"vw":30.125082},{"c":28.79,"h":29.82,"l":28.23,"n":14073,"o":29.8,"t":"2025-03-10T04:00:00Z","v":1162439,"vw":28.722935},{"c":30.36,"h":30.46,"l":28.83,"n":15682,"o":29.08,"t":"2025-03-11T04:00:00Z","v":1505168,"vw":29.998632},{"c":30.3,"h":30.49,"l":29.86,"n":11476,"o":30.165,"t":"2025-03-12T04:00:00Z","v":973901,"vw":30.175437},{"c":29.62,"h":29.95,"l":29.16,"n":11677,"o":29.69,"t":"2025-03-13T04:00:00Z","v":971500,"vw":29.532325},{"c":31.25,"h":31.58,"l":30.46,"n":9475,"o":30.56,"t":"2025-03-14T04:00:00Z","v":967594,"vw":31.193904},{"c":31.29,"h":31.75,"l":30.84,"n":20321,"o":31.3,"t":"2025-03-17T04:00:00Z","v":1362559,"vw":31.404889},{"c":30.92,"h":31.69,"l":30.3,"n":12544,"o":31.645,"t":"2025-03-18T04:00:00Z","v":954655,"vw":30.812785},{"c":30.91,"h":31.04,"l":30.26,"n":7982,"o":31,"t":"2025-03-19T04:00:00Z","v":534139,"vw":30.833545},{"c":30.21,"h":30.7819,"l":29.3,"n":10080,"o":29.59,"t":"2025-03-20T04:00:00Z","v":733483,"vw":30.258698},{"c":30.27,"h":30.45,"l":28.82,"n":8770,"o":29.75,"t":"2025-03-21T04:00:00Z","v":846264,"vw":29.989945},{"c":30.24,"h":30.95,"l":30.12,"n":15569,"o":30.6,"t":"2025-03-24T04:00:00Z","v":1100843,"vw":30.472856},{"c":28.96,"h":30,"l":26.67,"n":23550,"o":29,"t":"2025-03-25T04:00:00Z","v":1999348,"vw":28.713305},{"c":28.57,"h":29.65,"l":28.335,"n":18447,"o":29.47,"t":"2025-03-26T04:00:00Z","v":1201607,"vw":28.690432},{"c":29.11,"h":29.9,"l":28.21,"n":11986,"o":28.6,"t":"2025-03-27T04:00:00Z","v":1012580,"vw":29.215517},{"c":28.45,"h":29.39,"l":28.1,"n":12859,"o":29.1,"t":"2025-03-28T04:00:00Z","v":1098067,"vw":28.517137},{"c":28.35,"h":28.7,"l":27.05,"n":14043,"o":27.785,"t":"2025-03-31T04:00:00Z","v":1067714,"vw":28.185808},{"c":28.61,"h":28.93,"l":28.31,"n":7478,"o":28.75,"t":"2025-04-01T04:00:00Z","v":615248,"vw":28.661748},{"c":29.41,"h":29.615,"l":28.47,"n":9323,"o":28.62,"t":"2025-04-02T04:00:00Z","v":677242,"vw":29.154776},{"c":28.54,"h":28.67,"l":27.66,"n":11401,"o":28,"t":"2025-04-03T04:00:00Z","v":788646,"vw":28.360956},{"c":26.15,"h":27.5,"l":25.4,"n":16502,"o":27,"t":"2025-04-04T04:00:00Z","v":1477260,"vw":26.127258},{"c":25.68,"h":27.085,"l":24.33,"n":21567,"o":24.73,"t":"2025-04-07T04:00:00Z","v":1577256,"vw":25.736667},{"c":24.02,"h":26.3,"l":23.51,"n":24342,"o":26.3,"t":"2025-04-08T04:00:00Z","v":1836643,"vw":24.530316},{"c":23,"h":24.67,"l":22.56,"n":45368,"o":23.74,"t":"2025-04-09T04:00:00Z","v":4448475,"vw":23.406059},{"c":23.07,"h":24.15,"l":22.36,"n":22516,"o":23.76,"t":"2025-04-10T04:00:00Z","v":2635792,"vw":23.385811},{"c":22.21,"h":23.49,"l":21.5,"n":50229,"o":22.57,"t":"2025-04-11T04:00:00Z","v":4603435,"vw":22.093399},{"c":23.84,"h":24.76,"l":22.78,"n":35239,"o":22.85,"t":"2025-04-14T04:00:00Z","v":2992745,"vw":23.920091},{"c":23.4,"h":24.5,"l":23.38,"n":17484,"o":23.96,"t":"2025-04-15T04:00:00Z","v":2248870,"vw":23.717041},{"c":23.93,"h":24.99,"l":23.8575,"n":25368,"o":23.86,"t":"2025-04-16T04:00:00Z","v":2719013,"vw":24.187229},{"c":23.94,"h":25.41,"l":23.59,"n":30982,"o":24.57,"t":"2025-04-17T04:00:00Z","v":2862308,"vw":24.205603},{"c":23.27,"h":23.82,"l":22.425,"n":15435,"o":23.82,"t":"2025-04-21T04:00:00Z","v":1421300,"vw":23.1966},{"c":23.82,"h":24.47,"l":23.44,"n":13042,"o":23.55,"t":"2025-04-22T04:00:00Z","v":1014438,"vw":23.908566},{"c":24.34,"h":25.16,"l":24.12,"n":10304,"o":24.59,"t":"2025-04-23T04:00:00Z","v":1010369,"vw":24.473331},{"c":23.77,"h":24.42,"l":23.19,"n":10604,"o":24.4,"t":"2025-04-24T04:00:00Z","v":809412,"vw":23.771059},{"c":23.92,"h":24.05,"l":23.375,"n":7603,"o":23.53,"t":"2025-04-25T04:00:00Z","v":536559,"vw":23.729469},{"c":23.63,"h":24.57,"l":23.48,"n":9778,"o":23.85,"t":"2025-04-28T04:00:00Z","v":1336895,"vw":23.73191},{"c":24.18,"h":24.34,"l":23.63,"n":5263,"o":23.86,"t":"2025-04-29T04:00:00Z","v":1773739,"vw":23.941236},{"c":24.44,"h":24.5,"l":23.99,"n":8997,"o":24.36,"t":"2025-04-30T04:00:00Z","v":859558,"vw":24.278142},{"c":24.7,"h":24.99,"l":24.2134,"n":7566,"o":24.7,"t":"2025-05-01T04:00:00Z","v":708904,"vw":24.524888},{"c":24.56,"h":25.48,"l":24.38,"n":11294,"o":25.235,"t":"2025-05-02T04:00:00Z","v":1028569,"vw":24.840116},{"c":25.07,"h":25.35,"l":24.29,"n":9366,"o":24.29,"t":"2025-05-05T04:00:00Z","v":1474103,"vw":25.063198},{"c":25.57,"h":25.72,"l":25.02,"n":14165,"o":25.05,"t":"2025-05-06T04:00:00Z","v":1222740,"vw":25.491072},{"c":26.59,"h":26.88,"l":25.04,"n":19162,"o":25.04,"t":"2025-05-07T04:00:00Z","v":1540859,"vw":26.374027},{"c":28.41,"h":28.49,"l":26.86,"n":23427,"o":27.16,"t":"2025-05-08T04:00:00Z","v":1856142,"vw":27.975947},{"c":28.46,"h":29.56,"l":28.295,"n":12716,"o":28.35,"t":"2025-05-09T04:00:00Z","v":1492340,"vw":28.751128},{"c":29.67,"h":30.08,"l":29.415,"n":15798,"o":29.58,"t":"2025-05-12T04:00:00Z","v":1127971,"vw":29.58705},{"c":29.62,"h":29.89,"l":29.21,"n":7984,"o":29.5,"t":"2025-05-13T04:00:00Z","v":510493,"vw":29.594554},{"c":29.2,"h":29.6,"l":28.9,"n":11160,"o":29.47,"t":"2025-05-14T04:00:00Z","v":1303331,"vw":29.291719},{"c":29.83,"h":29.879,"l":28.965,"n":8379,"o":29.1,"t":"2025-05-15T04:00:00Z","v":1151834,"vw":29.473761},{"c":29.63,"h":30.19,"l":29.56,"n":6833,"o":29.69,"t":"2025-05-16T04:00:00Z","v":1163606,"vw":29.706888},{"c":30.64,"h":30.73,"l":29.02,"n":16313,"o":29.44,"t":"2025-05-19T04:00:00Z","v":1351258,"vw":30.284935},{"c":30.82,"h":30.99,"l":30.14,"n":12232,"o":30.5,"t":"2025-05-20T04:00:00Z","v":908350,"vw":30.684942},{"c":30.18,"h":30.59,"l":29.895,"n":15983,"o":30.35,"t":"2025-05-21T04:00:00Z","v":1412208,"vw":30.158575},{"c":32.86,"h":34.2302,"l":30.1,"n":47355,"o":30.49,"t":"2025-05-22T04:00:00Z","v":4328464,"vw":32.774891},{"c":32.47,"h":32.7994,"l":31.82,"n":19093,"o":32.1,"t":"2025-05-23T04:00:00Z","v":1573319,"vw":32.468421},{"c":31.02,"h":32.5576,"l":30.7002,"n":17269,"o":32.5,"t":"2025-05-27T04:00:00Z","v":1510008,"vw":31.204774},{"c":31.4,"h":31.81,"l":31.0105,"n":12431,"o":31.19,"t":"2025-05-28T04:00:00Z","v":2792620,"vw":31.532895},{"c":31.89,"h":32.16,"l":31.44,"n":15078,"o":31.77,"t":"2025-05-29T04:00:00Z","v":1407174,"vw":31.939513},{"c":31.31,"h":31.585,"l":30.2,"n":14331,"o":31.18,"t":"2025-05-30T04:00:00Z","v":2319338,"vw":31.199979},{"c":30.83,"h":31.11,"l":30.5,"n":9510,"o":30.9,"t":"2025-06-02T04:00:00Z","v":803410,"vw":30.76642},{"c":30.9,"h":31.32,"l":30.6,"n":9500,"o":31.21,"t":"2025-06-03T04:00:00Z","v":1283051,"vw":30.958272},{"c":31.43,"h":31.98,"l":30.42,"n":17885,"o":31.18,"t":"2025-06-04T04:00:00Z","v":1448426,"vw":31.395786},{"c":31.26,"h":31.63,"l":31.045,"n":9874,"o":31.5,"t":"2025-06-05T04:00:00Z","v":705968,"vw":31.344807},{"c":31.03,"h":31.56,"l":30.5,"n":9224,"o":31.3,"t":"2025-06-06T04:00:00Z","v":943572,"vw":30.973417},{"c":31.46,"h":31.89,"l":30.78,"n":12601,"o":31.31,"t":"2025-06-09T04:00:00Z","v":1412068,"vw":31.387816},{"c":30.78,"h":31.38,"l":30.46,"n":8295,"o":31.35,"t":"2025-06-10T04:00:00Z","v":670443,"vw":30.832748},{"c":30.96,"h":31.92,"l":30.79,"n":11708,"o":31.14,"t":"2025-06-11T04:00:00Z","v":913976,"vw":31.146053},{"c":32.45,"h":33.4,"l":31.085,"n":24770,"o":31.35,"t":"2025-06-12T04:00:00Z","v":2450033,"vw":32.59334},{"c":32.3,"h":33.05,"l":32.01,"n":12547,"o":32.1,"t":"2025-06-13T04:00:00Z","v":1150281,"vw":32.50372},{"c":31.64,"h":32.8,"l":31.56,"n":12164,"o":32.55,"t":"2025-06-16T04:00:00Z","v":942393,"vw":31.757235},{"c":30.95,"h":32.305,"l":30.622,"n":15677,"o":31.42,"t":"2025-06-17T04:00:00Z","v":1088077,"vw":31.274882},{"c":30.75,"h":31.42,"l":30.47,"n":11158,"o":30.74,"t":"2025-06-18T04:00:00Z","v":831844,"vw":30.772357},{"c":30.67,"h":31.13,"l":29.81,"n":19528,"o":30.8,"t":"2025-06-20T04:00:00Z","v":2563032,"vw":30.646445},{"c":31.11,"h":31.315,"l":30.5,"n":10443,"o":30.61,"t":"2025-06-23T04:00:00Z","v":690912,"vw":31.043286},{"c":32.4,"h":33,"l":31.89,"n":19144,"o":32.15,"t":"2025-06-24T04:00:00Z","v":1849551,"vw":32.480178},{"c":32.08,"h":33.08,"l":31.7,"n":13398,"o":32.33,"t":"2025-06-25T04:00:00Z","v":979647,"vw":32.331255},{"c":32.43,"h":32.57,"l":31.52,"n":14910,"o":32.33,"t":"2025-06-26T04:00:00Z","v":949105,"vw":32.199711},{"c":32.75,"h":32.8,"l":31.88,"n":9705,"o":32.51,"t":"2025-06-27T04:00:00Z","v":664094,"vw":32.4242},{"c":32.51,"h":33.07,"l":31.93,"n":15513,"o":32.75,"t":"2025-06-30T04:00:00Z","v":1446457,"vw":32.687548},{"c":32.71,"h":32.96,"l":32.06,"n":12691,"o":32.48,"t":"2025-07-01T04:00:00Z","v":688204,"vw":32.611471},{"c":33,"h":34,"l":32.7,"n":30624,"o":32.7,"t":"2025-07-02T04:00:00Z","v":2499407,"vw":33.350405},{"c":33.79,"h":34.05,"l":32.57,"n":14649,"o":33.145,"t":"2025-07-03T04:00:00Z","v":1276752,"vw":33.686105},{"c":35.54,"h":35.8,"l":33.43,"n":33203,"o":33.94,"t":"2025-07-07T04:00:00Z","v":3180962,"vw":35.061425},{"c":35.25,"h":35.9399,"l":35.1,"n":23014,"o":35.85,"t":"2025-07-08T04:00:00Z","v":2934439,"vw":35.394527},{"c":36.21,"h":36.24,"l":35.0526,"n":16458,"o":35.48,"t":"2025-07-09T04:00:00Z","v":1131476,"vw":35.916448},{"c":36.03,"h":37.46,"l":35.54,"n":30117,"o":36.6,"t":"2025-07-10T04:00:00Z","v":2901855,"vw":36.46655},{"c":35.46,"h":35.98,"l":35.1701,"n":14508,"o":35.795,"t":"2025-07-11T04:00:00Z","v":1533763,"vw":35.463272},{"c":35.51,"h":35.82,"l":34.7,"n":14460,"o":35.3,"t":"2025-07-14T04:00:00Z","v":1123039,"vw":35.41416},{"c":35.93,"h":36.02,"l":35.485,"n":11687,"o":35.5,"t":"2025-07-15T04:00:00Z","v":792867,"vw":35.716993},{"c":35.53,"h":35.915,"l":35.1,"n":13650,"o":35.915,"t":"2025-07-16T04:00:00Z","v":1302132,"vw":35.500233},{"c":36.09,"h":36.6,"l":35.16,"n":14541,"o":35.5,"t":"2025-07-17T04:00:00Z","v":1615017,"vw":36.131088},{"c":35.93,"h":36.86,"l":35.84,"n":8117,"o":36.56,"t":"2025-07-18T04:00:00Z","v":531049,"vw":36.224178},{"c":36.5,"h":37.24,"l":35.87,"n":16931,"o":36.37,"t":"2025-07-21T04:00:00Z","v":1619033,"vw":36.668301},{"c":36.26,"h":36.5,"l":35.26,"n":12348,"o":36.4,"t":"2025-07-22T04:00:00Z","v":998843,"vw":35.934728},{"c":36.26,"h":37,"l":36.24,"n":13431,"o":36.65,"t":"2025-07-23T04:00:00Z","v":1050759,"vw":36.485403},{"c":35.68,"h":37.2399,"l":35.4,"n":14833,"o":36.4,"t":"2025-07-24T04:00:00Z","v":1239041,"vw":35.806788},{"c":35.69,"h":35.89,"l":34.35,"n":12877,"o":35.34,"t":"2025-07-25T04:00:00Z","v":1086534,"vw":35.42907},{"c":35.5,"h":35.58,"l":34.5124,"n":12181,"o":35.39,"t":"2025-07-28T04:00:00Z","v":908986,"vw":35.276483},{"c":34.88,"h":35.7,"l":34.7,"n":8445,"o":35.59,"t":"2025-07-29T04:00:00Z","v":544564,"vw":35.088146},{"c":34.43,"h":35.08,"l":34.11,"n":11524,"o":34.52,"t":"2025-07-30T04:00:00Z","v":921718,"vw":34.45292},{"c":33.82,"h":34.18,"l":33.5,"n":15374,"o":34.1,"t":"2025-07-31T04:00:00Z","v":1608304,"vw":33.738617},{"c":33.46,"h":33.85,"l":32.97,"n":14635,"o":33.5,"t":"2025-08-01T04:00:00Z","v":1142982,"vw":33.379663},{"c":34.63,"h":34.7,"l":33.645,"n":11495,"o":33.79,"t":"2025-08-04T04:00:00Z","v":988376,"vw":34.447128},{"c":33.18,"h":35.22,"l":33.125,"n":14511,"o":35,"t":"2025-08-05T04:00:00Z","v":1509386,"vw":33.40376},{"c":33.72,"h":34.765,"l":33.295,"n":17842,"o":33.5,"t":"2025-08-06T04:00:00Z","v":1469770,"vw":33.99879},{"c":34.94,"h":35.05,"l":33.74,"n":13137,"o":33.86,"t":"2025-08-07T04:00:00Z","v":1264637,"vw":34.6694},{"c":35.37,"h":35.6899,"l":34.615,"n":11019,"o":35.06,"t":"2025-08-08T04:00:00Z","v":821080,"vw":35.224607},{"c":34.96,"h":35.525,"l":34.36,"n":8709,"o":35.4,"t":"2025-08-11T04:00:00Z","v":591186,"vw":35.02994},{"c":35.38,"h":35.68,"l":34.82,"n":10225,"o":35.23,"t":"2025-08-12T04:00:00Z","v":804843,"vw":35.295221},{"c":35.28,"h":36.37,"l":34.97,"n":13809,"o":35.7,"t":"2025-08-13T04:00:00Z","v":1074371,"vw":35.434757},{"c":34.48,"h":35.525,"l":34.365,"n":8740,"o":35,"t":"2025-08-14T04:00:00Z","v":651689,"vw":34.682119},{"c":34.88,"h":35.2199,"l":34.4,"n":8485,"o":34.52,"t":"2025-08-15T04:00:00Z","v":516100,"vw":34.934846},{"c":34.87,"h":35.3,"l":34.69,"n":8965,"o":35.03,"t":"2025-08-18T04:00:00Z","v":641393,"vw":34.913615},{"c":34.56,"h":35.1,"l":34.47,"n":7526,"o":34.89,"t":"2025-08-19T04:00:00Z","v":775849,"vw":34.679575},{"c":33.96,"h":34.99,"l":33.89,"n":14794,"o":34.65,"t":"2025-08-20T04:00:00Z","v":1098306,"vw":34.224879},{"c":34.49,"h":34.88,"l":33.905,"n":16424,"o":34,"t":"2025-08-21T04:00:00Z","v":1821419,"vw":34.426126},{"c":35.73,"h":36.06,"l":34.71,"n":14323,"o":34.92,"t":"2025-08-22T04:00:00Z","v":1302558,"vw":35.712004},{"c":35.1,"h":36.29,"l":34.875,"n":19692,"o":35.97,"t":"2025-08-25T04:00:00Z","v":1679906,"vw":35.350004},{"c":37.15,"h":38.7,"l":35.7,"n":39166,"o":36.7,"t":"2025-08-26T04:00:00Z","v":3414999,"vw":36.915634},{"c":37.28,"h":37.88,"l":36.63,"n":18060,"o":36.81,"t":"2025-08-27T04:00:00Z","v":1486696,"vw":37.286878},{"c":39,"h":39.37,"l":36.85,"n":27464,"o":37.43,"t":"2025-08-28T04:00:00Z","v":3055239,"vw":38.689434},{"c":38.92,"h":39.84,"l":38.77,"n":22587,"o":39.47,"t":"2025-08-29T04:00:00Z","v":2173003,"vw":39.217258},{"c":38.63,"h":39.655,"l":38.1,"n":17174,"o":38.93,"t":"2025-09-02T04:00:00Z","v":1353563,"vw":38.511439},{"c":39.04,"h":39.23,"l":38.51,"n":10783,"o":38.51,"t":"2025-09-03T04:00:00Z","v":1184307,"vw":38.918743},{"c":38.9,"h":39.23,"l":38.49,"n":9195,"o":38.56,"t":"2025-09-04T04:00:00Z","v":1161387,"vw":38.930126},{"c":39.04,"h":39.64,"l":38.735,"n":10830,"o":39.64,"t":"2025-09-05T04:00:00Z","v":1577713,"vw":39.047694},{"c":40.03,"h":40.255,"l":39.04,"n":13272,"o":39.53,"t":"2025-09-08T04:00:00Z","v":1724205,"vw":39.788953},{"c":39.98,"h":40.3696,"l":39.47,"n":18120,"o":40,"t":"2025-09-09T04:00:00Z","v":1671884,"vw":39.906141},{"c":39.19,"h":39.86,"l":38.93,"n":13225,"o":39.6,"t":"2025-09-10T04:00:00Z","v":1047497,"vw":39.310309},{"c":39.99,"h":40.24,"l":39.07,"n":13052,"o":39.07,"t":"2025-09-11T04:00:00Z","v":1128724,"vw":39.923652},{"c":39.67,"h":39.99,"l":39.3202,"n":9045,"o":39.59,"t":"2025-09-12T04:00:00Z","v":686264,"vw":39.695272},{"c":39.75,"h":40.178,"l":39.64,"n":10740,"o":39.78,"t":"2025-09-15T04:00:00Z","v":703728,"vw":39.835819},{"c":39.5,"h":40.39,"l":39.35,"n":9344,"o":39.94,"t":"2025-09-16T04:00:00Z","v":684997,"vw":39.722254},{"c":39.83,"h":40.39,"l":39.52,"n":14169,"o":39.62,"t":"2025-09-17T04:00:00Z","v":1574668,"vw":39.941639},{"c":39.47,"h":39.94,"l":39.25,"n":12048,"o":39.7,"t":"2025-09-18T04:00:00Z","v":838669,"vw":39.486647},{"c":40.08,"h":40.386,"l":39.25,"n":10610,"o":39.91,"t":"2025-09-19T04:00:00Z","v":1086971,"vw":40.040121},{"c":39.68,"h":40.37,"l":39.3,"n":7198,"o":39.5,"t":"2025-09-22T04:00:00Z","v":735318,"vw":39.71398},{"c":37.74,"h":39.76,"l":37.35,"n":16286,"o":39.64,"t":"2025-09-23T04:00:00Z","v":1415833,"vw":38.206554},{"c":39.45,"h":39.7,"l":38.255,"n":15606,"o":38.44,"t":"2025-09-24T04:00:00Z","v":1445119,"vw":39.340669},{"c":38.2,"h":39.37,"l":38.0173,"n":14419,"o":39.26,"t":"2025-09-25T04:00:00Z","v":1067206,"vw":38.359781},{"c":37.76,"h":38.5,"l":37.53,"n":11016,"o":38.12,"t":"2025-09-26T04:00:00Z","v":802689,"vw":37.835834},{"c":37.74,"h":38.91,"l":37.65,"n":7729,"o":38.59,"t":"2025-09-29T04:00:00Z","v":1172117,"vw":37.993045},{"c":37.59,"h":38.25,"l":37.28,"n":12434,"o":38.04,"t":"2025-09-30T04:00:00Z","v":992542,"vw":37.638563},{"c":36.46,"h":37.89,"l":36.4,"n":15570,"o":37.64,"t":"2025-10-01T04:00:00Z","v":1257827,"vw":36.654094},{"c":36.63,"h":36.84,"l":36.11,"n":14445,"o":36.47,"t":"2025-10-02T04:00:00Z","v":1063192,"vw":36.500322},{"c":36.04,"h":36.455,"l":35.61,"n":10231,"o":36.4,"t":"2025-10-03T04:00:00Z","v":883084,"vw":36.027723},{"c":36.18,"h":36.59,"l":35.6051,"n":11485,"o":35.96,"t":"2025-10-06T04:00:00Z","v":1019073,"vw":36.128979},{"c":35.59,"h":36.3,"l":35.27,"n":12233,"o":36.18,"t":"2025-10-07T04:00:00Z","v":1001132,"vw":35.534986},{"c":35.49,"h":36.3,"l":34.55,"n":20270,"o":35.66,"t":"2025-10-08T04:00:00Z","v":1495851,"vw":35.241405},{"c":35.75,"h":36.51,"l":35.4,"n":16833,"o":35.7,"t":"2025-10-09T04:00:00Z","v":1202254,"vw":35.712967},{"c":34.87,"h":36.81,"l":34.49,"n":23301,"o":35.79,"t":"2025-10-10T04:00:00Z","v":1807136,"vw":35.340577},{"c":35.34,"h":36.28,"l":35.33,"n":11436,"o":35.43,"t":"2025-10-13T04:00:00Z","v":995977,"vw":35.609244},{"c":35.39,"h":35.48,"l":34.47,"n":8505,"o":34.91,"t":"2025-10-14T04:00:00Z","v":680840,"vw":35.083705},{"c":36.56,"h":37.28,"l":36.015,"n":18797,"o":36.995,"t":"2025-10-15T04:00:00Z","v":1735490,"vw":36.779979},{"c":37.27,"h":37.37,"l":36.52,"n":15381,"o":36.57,"t":"2025-10-16T04:00:00Z","v":1109647,"vw":37.028783},{"c":37.31,"h":37.89,"l":36.5,"n":13662,"o":36.8,"t":"2025-10-17T04:00:00Z","v":1271319,"vw":37.457652},{"c":37.81,"h":38.08,"l":36.79,"n":15106,"o":37.51,"t":"2025-10-20T04:00:00Z","v":1123953,"vw":37.602567},{"c":38.2,"h":38.24,"l":37.31,"n":12377,"o":37.94,"t":"2025-10-21T04:00:00Z","v":931136,"vw":37.977497},{"c":38.6,"h":38.697,"l":38.06,"n":11122,"o":38.1,"t":"2025-10-22T04:00:00Z","v":807272,"vw":38.470242},{"c":39.36,"h":39.89,"l":38.78,"n":25602,"o":39.38,"t":"2025-10-23T04:00:00Z","v":2695247,"vw":39.379925},{"c":39.8,"h":39.99,"l":39.22,"n":13669,"o":39.5,"t":"2025-10-24T04:00:00Z","v":1744756,"vw":39.77543},{"c":38.96,"h":40.5757,"l":38.92,"n":14166,"o":40.195,"t":"2025-10-27T04:00:00Z","v":1301793,"vw":39.881399},{"c":37.79,"h":38.47,"l":37.1,"n":17862,"o":38.4,"t":"2025-10-28T04:00:00Z","v":1268285,"vw":37.693487},{"c":37.38,"h":38.29,"l":36.63,"n":19417,"o":38.07,"t":"2025-10-29T04:00:00Z","v":2689519,"vw":37.20194},{"c":38.06,"h":38.23,"l":36.87,"n":12740,"o":37.1,"t":"2025-10-30T04:00:00Z","v":804210,"vw":37.913642},{"c":38.96,"h":39.29,"l":37.4401,"n":14046,"o":38.01,"t":"2025-10-31T04:00:00Z","v":1010399,"vw":38.743067},{"c":41.23,"h":41.43,"l":39.02,"n":25698,"o":39.06,"t":"2025-11-03T05:00:00Z","v":2129406,"vw":40.8471},{"c":39.66,"h":41,"l":39.35,"n":22157,"o":40.57,"t":"2025-11-04T05:00:00Z","v":1832831,"vw":40.050775},{"c":40.3,"h":40.5,"l":39.1,"n":12689,"o":39.81,"t":"2025-11-05T05:00:00Z","v":731947,"vw":40.2082},{"c":38.89,"h":40.69,"l":38.4,"n":17100,"o":40.69,"t":"2025-11-06T05:00:00Z","v":1420750,"vw":39.159512},{"c":39.25,"h":39.27,"l":37.78,"n":10725,"o":38.69,"t":"2025-11-07T05:00:00Z","v":944614,"vw":38.611249},{"c":40.91,"h":41.88,"l":40.26,"n":19467,"o":40.34,"t":"2025-11-10T05:00:00Z","v":1460227,"vw":41.259216},{"c":40.39,"h":41.05,"l":40.12,"n":10932,"o":40.93,"t":"2025-11-11T05:00:00Z","v":708986,"vw":40.532125},{"c":40.485,"h":42.34,"l":40.45,"n":19108,"o":41,"t":"2025-11-12T05:00:00Z","v":1152342,"vw":41.242},{"c":40.31,"h":40.82,"l":39.94,"n":14322,"o":40.74,"t":"2025-11-13T05:00:00Z","v":978469,"vw":40.419929},{"c":39.25,"h":39.9,"l":38.74,"n":14373,"o":39.5,"t":"2025-11-14T05:00:00Z","v":1119204,"vw":39.445143},{"c":39.08,"h":39.44,"l":38.76,"n":11106,"o":39.07,"t":"2025-11-17T05:00:00Z","v":684322,"vw":39.041646},{"c":37.9,"h":39,"l":36.97,"n":19619,"o":38.99,"t":"2025-11-18T05:00:00Z","v":1397693,"vw":37.76851},{"c":37.28,"h":38.24,"l":36.89,"n":13938,"o":38.24,"t":"2025-11-19T05:00:00Z","v":897554,"vw":37.396681},{"c":35.37,"h":37.72,"l":35.29,"n":18019,"o":37.39,"t":"2025-11-20T05:00:00Z","v":1300679,"vw":36.095892},{"c":37.09,"h":37.36,"l":35.21,"n":20966,"o":35.28,"t":"2025-11-21T05:00:00Z","v":1891815,"vw":36.637129},{"c":37.83,"h":38.105,"l":37.31,"n":18907,"o":37.36,"t":"2025-11-24T05:00:00Z","v":1768348,"vw":37.838064},{"c":37.16,"h":38.63,"l":36.58,"n":20667,"o":38.5,"t":"2025-11-25T05:00:00Z","v":1719489,"vw":37.66369},{"c":37.76,"h":37.938,"l":36.54,"n":14117,"o":37.36,"t":"2025-11-26T05:00:00Z","v":1118723,"vw":37.60978},{"c":38.37,"h":38.625,"l":38.08,"n":12456,"o":38.08,"t":"2025-11-28T05:00:00Z","v":907786,"vw":38.366888},{"c":40.43,"h":40.64,"l":38.065,"n":22598,"o":38.07,"t":"2025-12-01T05:00:00Z","v":1937163,"vw":40.140562},{"c":42.69,"h":42.8,"l":39.9,"n":33659,"o":40.17,"t":"2025-12-02T05:00:00Z","v":3256496,"vw":41.750476},{"c":42.9,"h":42.92,"l":41.42,"n":28391,"o":42.49,"t":"2025-12-03T05:00:00Z","v":2754528,"vw":42.229007},{"c":42.73,"h":43.1725,"l":41.71,"n":18641,"o":43,"t":"2025-12-04T05:00:00Z","v":1633746,"vw":42.568963},{"c":42.89,"h":43.05,"l":42.11,"n":12429,"o":42.52,"t":"2025-12-05T05:00:00Z","v":1118574,"vw":42.791013},{"c":41.91,"h":42.79,"l":41.13,"n":16680,"o":42.79,"t":"2025-12-08T05:00:00Z","v":1468755,"vw":41.642111},{"c":41.38,"h":41.63,"l":40.6,"n":15430,"o":41.2,"t":"2025-12-09T05:00:00Z","v":1404459,"vw":41.130222},{"c":41.26,"h":41.39,"l":40.81,"n":12746,"o":41.11,"t":"2025-12-10T05:00:00Z","v":1056103,"vw":41.130261},{"c":41.7,"h":42.02,"l":40.8,"n":11027,"o":41.26,"t":"2025-12-11T05:00:00Z","v":1004036,"vw":41.723723},{"c":42.76,"h":43.17,"l":41.85,"n":16010,"o":42.06,"t":"2025-12-12T05:00:00Z","v":1380960,"vw":42.847926},{"c":42.44,"h":43.05,"l":41.73,"n":8906,"o":42.67,"t":"2025-12-15T05:00:00Z","v":645894,"vw":42.378287},{"c":41.02,"h":42.82,"l":40.71,"n":16871,"o":41.94,"t":"2025-12-16T05:00:00Z","v":1506040,"vw":41.656651},{"c":40.54,"h":41.72,"l":40.4,"n":11911,"o":41.27,"t":"2025-12-17T05:00:00Z","v":914850,"vw":40.920592},{"c":40.74,"h":41.735,"l":40.61,"n":7841,"o":40.92,"t":"2025-12-18T05:00:00Z","v":558820,"vw":40.889123},{"c":41.8,"h":42.07,"l":40.63,"n":8789,"o":40.81,"t":"2025-12-19T05:00:00Z","v":1316774,"vw":41.685437},{"c":42.54,"h":42.62,"l":41.16,"n":11142,"o":41.8,"t":"2025-12-22T05:00:00Z","v":727212,"vw":42.246483},{"c":42.67,"h":42.99,"l":42.36,"n":8866,"o":42.44,"t":"2025-12-23T05:00:00Z","v":719240,"vw":42.705542},{"c":42.22,"h":42.68,"l":41.73,"n":5436,"o":42.67,"t":"2025-12-24T05:00:00Z","v":440218,"vw":42.176838},{"c":41.74,"h":42.64,"l":41.5,"n":8148,"o":42.14,"t":"2025-12-26T05:00:00Z","v":771230,"vw":41.85105},{"c":40.06,"h":41.76,"l":39.84,"n":14650,"o":41.52,"t":"2025-12-29T05:00:00Z","v":1157429,"vw":40.289937},{"c":39.53,"h":40.5,"l":39.5,"n":8012,"o":40.08,"t":"2025-12-30T05:00:00Z","v":754269,"vw":39.689339},{"c":39.4,"h":39.65,"l":39.02,"n":9915,"o":39.53,"t":"2025-12-31T05:00:00Z","v":1130702,"vw":39.371851},{"c":39.87,"h":41.285,"l":39.8,"n":8693,"o":40.29,"t":"2026-01-02T05:00:00Z","v":690897,"vw":40.29488},{"c":40.125,"h":40.79,"l":39.77,"n":10124,"o":39.95,"t":"2026-01-05T05:00:00Z","v":581939,"vw":40.2597},{"c":42.38,"h":42.44,"l":40.41,"n":18811,"o":40.46,"t":"2026-01-06T05:00:00Z","v":1475962,"vw":41.982407},{"c":41.1,"h":42.785,"l":40.25,"n":17766,"o":42.42,"t":"2026-01-07T05:00:00Z","v":1481556,"vw":41.332965},{"c":41.96,"h":42.687,"l":40.63,"n":12091,"o":40.94,"t":"2026-01-08T05:00:00Z","v":742902,"vw":41.957643},{"c":39.64,"h":42.3,"l":39.59,"n":21161,"o":41.58,"t":"2026-01-09T05:00:00Z","v":1737786,"vw":40.039883},{"c":40,"h":40.23,"l":38.95,"n":11451,"o":39.8,"t":"2026-01-12T05:00:00Z","v":686163,"vw":39.857157},{"c":38.58,"h":39.99,"l":37.99,"n":15368,"o":39.85,"t":"2026-01-13T05:00:00Z","v":1064483,"vw":38.636968},{"c":37.59,"h":38.44,"l":36.78,"n":16565,"o":38.11,"t":"2026-01-14T05:00:00Z","v":1144686,"vw":37.772129},{"c":36.95,"h":38.49,"l":36.9,"n":14020,"o":37.66,"t":"2026-01-15T05:00:00Z","v":964397,"vw":37.205266},{"c":36.89,"h":37.3,"l":36.54,"n":10636,"o":36.9,"t":"2026-01-16T05:00:00Z","v":667664,"vw":36.994847},{"c":36.21,"h":36.9999,"l":36.03,"n":18106,"o":36.48,"t":"2026-01-20T05:00:00Z","v":1727114,"vw":36.405016},{"c":37.77,"h":37.98,"l":36.42,"n":17464,"o":36.5,"t":"2026-01-21T05:00:00Z","v":1939195,"vw":37.463557},{"c":37.8,"h":39.065,"l":37.73,"n":13901,"o":38,"t":"2026-01-22T05:00:00Z","v":1118849,"vw":38.230711},{"c":37.48,"h":37.965,"l":37,"n":9405,"o":37.58,"t":"2026-01-23T05:00:00Z","v":841866,"vw":37.480844},{"c":38.23,"h":38.445,"l":37.14,"n":15675,"o":37.3,"t":"2026-01-26T05:00:00Z","v":1239152,"vw":38.127293},{"c":37.18,"h":38.55,"l":36.31,"n":17834,"o":38.55,"t":"2026-01-27T05:00:00Z","v":1514831,"vw":37.045594},{"c":35.7,"h":37.355,"l":35.6,"n":19482,"o":37.26,"t":"2026-01-28T05:00:00Z","v":1678610,"vw":36.331136},{"c":36.94,"h":37.79,"l":35.99,"n":17695,"o":36,"t":"2026-01-29T05:00:00Z","v":1287440,"vw":37.046482},{"c":35.74,"h":36.9699,"l":35.7,"n":12304,"o":36.88,"t":"2026-01-30T05:00:00Z","v":897446,"vw":36.105891},{"c":36.45,"h":37.05,"l":35.3311,"n":13579,"o":35.7,"t":"2026-02-02T05:00:00Z","v":907402,"vw":36.336552},{"c":36.08,"h":36.72,"l":35.5,"n":11309,"o":36.37,"t":"2026-02-03T05:00:00Z","v":627469,"vw":36.007622},{"c":34.88,"h":36.4,"l":34.59,"n":15752,"o":36.14,"t":"2026-02-04T05:00:00Z","v":995823,"vw":35.001922},{"c":36.67,"h":37.07,"l":35.11,"n":18294,"o":35.28,"t":"2026-02-05T05:00:00Z","v":1349975,"vw":36.447322},{"c":37.22,"h":37.98,"l":36.6,"n":14951,"o":36.83,"t":"2026-02-06T05:00:00Z","v":1030273,"vw":37.33939},{"c":39.34,"h":39.68,"l":37.5,"n":21539,"o":37.6,"t":"2026-02-09T05:00:00Z","v":2128516,"vw":39.124932},{"c":39.84,"h":40.07,"l":39.551,"n":16632,"o":39.7,"t":"2026-02-10T05:00:00Z","v":2079104,"vw":39.828029},{"c":39.23,"h":40.245,"l":38.4,"n":23028,"o":40.08,"t":"2026-02-11T05:00:00Z","v":1965618,"vw":39.319612},{"c":39.69,"h":39.98,"l":39.01,"n":14074,"o":39.14,"t":"2026-02-12T05:00:00Z","v":1061602,"vw":39.545699},{"c":39.17,"h":39.5,"l":38.6,"n":12722,"o":39.31,"t":"2026-02-13T05:00:00Z","v":863938,"vw":39.106625},{"c":39.41,"h":39.7,"l":38.82,"n":10210,"o":39.18,"t":"2026-02-17T05:00:00Z","v":578860,"vw":39.276697},{"c":38.62,"h":39.68,"l":38.22,"n":10962,"o":39.42,"t":"2026-02-18T05:00:00Z","v":604683,"vw":38.741768},{"c":38.6,"h":38.98,"l":37.52,"n":9456,"o":38.44,"t":"2026-02-19T05:00:00Z","v":806919,"vw":38.160802},{"c":38.96,"h":38.96,"l":37.96,"n":6628,"o":38.05,"t":"2026-02-20T05:00:00Z","v":334253,"vw":38.736483},{"c":39.25,"h":40.5,"l":39.065,"n":17408,"o":39.7,"t":"2026-02-23T05:00:00Z","v":1648665,"vw":39.749383},{"c":39.9,"h":40.03,"l":38.9025,"n":13559,"o":39.25,"t":"2026-02-24T05:00:00Z","v":1145887,"vw":39.853489},{"c":40.93,"h":41.2,"l":40.19,"n":12847,"o":40.26,"t":"2026-02-25T05:00:00Z","v":929853,"vw":40.733782},{"c":40.47,"h":41.34,"l":39.81,"n":10632,"o":40.85,"t":"2026-02-26T05:00:00Z","v":786194,"vw":40.532134},{"c":39.27,"h":40.49,"l":39.19,"n":9155,"o":40.13,"t":"2026-02-27T05:00:00Z","v":709742,"vw":39.570003},{"c":38.76,"h":38.83,"l":37.64,"n":9831,"o":38.06,"t":"2026-03-02T05:00:00Z","v":863768,"vw":38.3427},{"c":36.46,"h":37.725,"l":36,"n":18315,"o":37.56,"t":"2026-03-03T05:00:00Z","v":1482993,"vw":36.555337},{"c":36.5,"h":37.8,"l":36,"n":12026,"o":37.33,"t":"2026-03-04T05:00:00Z","v":990430,"vw":36.491839},{"c":37.26,"h":37.44,"l":35.57,"n":21238,"o":35.92,"t":"2026-03-05T05:00:00Z","v":1364515,"vw":36.862178},{"c":36.46,"h":37.35,"l":36.11,"n":7497,"o":36.78,"t":"2026-03-06T05:00:00Z","v":603439,"vw":36.467578},{"c":36.21,"h":36.23,"l":34.56,"n":15407,"o":35.64,"t":"2026-03-09T04:00:00Z","v":1108322,"vw":35.514653},{"c":36.44,"h":37.3,"l":36.215,"n":14529,"o":36.36,"t":"2026-03-10T04:00:00Z","v":1118521,"vw":36.642311},{"c":36.31,"h":37.01,"l":35.6,"n":13284,"o":36.44,"t":"2026-03-11T04:00:00Z","v":799774,"vw":36.081536},{"c":34.64,"h":36.58,"l":34.51,"n":19608,"o":36.08,"t":"2026-03-12T04:00:00Z","v":1243758,"vw":34.832206},{"c":35.24,"h":35.63,"l":34.84,"n":12418,"o":35,"t":"2026-03-13T04:00:00Z","v":860528,"vw":35.252136},{"c":34.94,"h":36.28,"l":34.81,"n":16546,"o":35.59,"t":"2026-03-16T04:00:00Z","v":1116920,"vw":35.333958},{"c":37.03,"h":38.1,"l":34.97,"n":24267,"o":35.335,"t":"2026-03-17T04:00:00Z","v":2497957,"vw":36.940166},{"c":36.48,"h":38.81,"l":36.43,"n":16840,"o":37.51,"t":"2026-03-18T04:00:00Z","v":2451668,"vw":37.604468},{"c":37.98,"h":38.055,"l":35.62,"n":24700,"o":35.76,"t":"2026-03-19T04:00:00Z","v":2184339,"vw":37.053687},{"c":36.88,"h":38.36,"l":36.74,"n":14861,"o":37.73,"t":"2026-03-20T04:00:00Z","v":1652652,"vw":37.124726},{"c":35.94,"h":38.27,"l":35.81,"n":18608,"o":37.95,"t":"2026-03-23T04:00:00Z","v":1372014,"vw":36.102956},{"c":35.65,"h":36.18,"l":34.5,"n":16860,"o":36,"t":"2026-03-24T04:00:00Z","v":1239166,"vw":35.275184},{"c":35.96,"h":37.91,"l":35.495,"n":16486,"o":36.01,"t":"2026-03-25T04:00:00Z","v":1471373,"vw":36.501552},{"c":36.04,"h":36.23,"l":35.28,"n":10337,"o":35.5,"t":"2026-03-26T04:00:00Z","v":1276244,"vw":35.9207},{"c":34.92,"h":36.46,"l":34.772,"n":13438,"o":35.85,"t":"2026-03-27T04:00:00Z","v":980310,"vw":35.442281},{"c":35.14,"h":35.5,"l":34.75,"n":7444,"o":34.92,"t":"2026-03-30T04:00:00Z","v":842929,"vw":35.131179},{"c":36.81,"h":37,"l":35.64,"n":11291,"o":35.96,"t":"2026-03-31T04:00:00Z","v":956911,"vw":36.467621},{"c":36.94,"h":37.5,"l":36.67,"n":13121,"o":37.04,"t":"2026-04-01T04:00:00Z","v":1032028,"vw":36.921102},{"c":36.48,"h":36.97,"l":35.64,"n":14548,"o":36.55,"t":"2026-04-02T04:00:00Z","v":1006320,"vw":36.397472},{"c":35.93,"h":36.81,"l":35.725,"n":7867,"o":36.33,"t":"2026-04-06T04:00:00Z","v":430409,"vw":36.010683},{"c":35.54,"h":35.97,"l":35,"n":8257,"o":35.93,"t":"2026-04-07T04:00:00Z","v":454131,"vw":35.538148},{"c":37.54,"h":38.39,"l":37.065,"n":18520,"o":37.2,"t":"2026-04-08T04:00:00Z","v":3158821,"vw":37.781572},{"c":36.57,"h":37.445,"l":35.93,"n":12845,"o":37.35,"t":"2026-04-09T04:00:00Z","v":915351,"vw":36.728162},{"c":36.13,"h":37.1,"l":36.015,"n":12186,"o":36.83,"t":"2026-04-10T04:00:00Z","v":773887,"vw":36.197303},{"c":36.99,"h":37.04,"l":35.61,"n":10926,"o":35.68,"t":"2026-04-13T04:00:00Z","v":924901,"vw":36.614997},{"c":37.37,"h":37.97,"l":37.125,"n":10637,"o":37.43,"t":"2026-04-14T04:00:00Z","v":839399,"vw":37.500783},{"c":37.01,"h":37.44,"l":36.84,"n":11159,"o":37.35,"t":"2026-04-15T04:00:00Z","v":728463,"vw":37.017621},{"c":38.36,"h":38.75,"l":37.36,"n":19176,"o":37.37,"t":"2026-04-16T04:00:00Z","v":2159034,"vw":38.261851},{"c":37.78,"h":39.5,"l":37.683,"n":15415,"o":39.3,"t":"2026-04-17T04:00:00Z","v":1287549,"vw":37.942681},{"c":37.25,"h":38.18,"l":37.14,"n":13653,"o":37.65,"t":"2026-04-20T04:00:00Z","v":1146323,"vw":37.376894},{"c":38.46,"h":38.5,"l":37.21,"n":15669,"o":37.27,"t":"2026-04-21T04:00:00Z","v":1805416,"vw":38.024633},{"c":40.41,"h":40.49,"l":39.55,"n":24909,"o":40.13,"t":"2026-04-22T04:00:00Z","v":2351004,"vw":40.061042},{"c":39.66,"h":41.25,"l":39.44,"n":15500,"o":40.3,"t":"2026-04-23T04:00:00Z","v":1572558,"vw":40.280826},{"c":39.02,"h":40.34,"l":38.84,"n":10773,"o":39.7,"t":"2026-04-24T04:00:00Z","v":923385,"vw":39.24342},{"c":36.88,"h":39.215,"l":36.575,"n":21222,"o":39.02,"t":"2026-04-27T04:00:00Z","v":1730235,"vw":37.229494},{"c":37.34,"h":37.52,"l":36.645,"n":13391,"o":36.81,"t":"2026-04-28T04:00:00Z","v":1202034,"vw":37.133896},{"c":37.86,"h":38.74,"l":37.74,"n":14352,"o":38.13,"t":"2026-04-29T04:00:00Z","v":1338687,"vw":38.081464},{"c":38.24,"h":38.25,"l":37.07,"n":9648,"o":37.74,"t":"2026-04-30T04:00:00Z","v":644853,"vw":37.93055},{"c":37.97,"h":38.59,"l":37.71,"n":6597,"o":38.36,"t":"2026-05-01T04:00:00Z","v":348129,"vw":37.95887},{"c":37.4,"h":38.19,"l":37.2,"n":7819,"o":38.04,"t":"2026-05-04T04:00:00Z","v":576662,"vw":37.466458},{"c":37.97,"h":38.4,"l":37.305,"n":12868,"o":37.5,"t":"2026-05-05T04:00:00Z","v":879054,"vw":37.938174},{"c":38.86,"h":39.44,"l":38.4,"n":11760,"o":38.56,"t":"2026-05-06T04:00:00Z","v":886928,"vw":38.944171},{"c":38.23,"h":38.86,"l":37.8,"n":11506,"o":38.86,"t":"2026-05-07T04:00:00Z","v":1008727,"vw":38.319285},{"c":38.09,"h":38.43,"l":37.22,"n":14624,"o":38.43,"t":"2026-05-08T04:00:00Z","v":1187790,"vw":38.043249},{"c":38.61,"h":38.805,"l":37.765,"n":11162,"o":38.01,"t":"2026-05-11T04:00:00Z","v":911595,"vw":38.513813},{"c":38.36,"h":38.92,"l":37.49,"n":14148,"o":38.61,"t":"2026-05-12T04:00:00Z","v":911937,"vw":38.340888},{"c":37.06,"h":39.03,"l":36.04,"n":24890,"o":37.16,"t":"2026-05-13T04:00:00Z","v":1847221,"vw":37.200871},{"c":36.97,"h":37.67,"l":36.425,"n":18160,"o":37.24,"t":"2026-05-14T04:00:00Z","v":1424393,"vw":37.079307},{"c":38.25,"h":38.71,"l":35.85,"n":17255,"o":36.5,"t":"2026-05-15T04:00:00Z","v":1273527,"vw":37.946348},{"c":36.98,"h":38.2,"l":36.77,"n":13884,"o":38.14,"t":"2026-05-18T04:00:00Z","v":1037896,"vw":37.191222},{"c":36.43,"h":37.23,"l":36.39,"n":11401,"o":36.92,"t":"2026-05-19T04:00:00Z","v":875766,"vw":36.731464},{"c":37.15,"h":37.2,"l":36.38,"n":11439,"o":36.43,"t":"2026-05-20T04:00:00Z","v":984126,"vw":36.865426},{"c":35.79,"h":36.93,"l":35.34,"n":11785,"o":36.93,"t":"2026-05-21T04:00:00Z","v":932247,"vw":35.815946},{"c":33.84,"h":35.3907,"l":33.53,"n":23699,"o":34.82,"t":"2026-05-22T04:00:00Z","v":2317668,"vw":34.209498},{"c":32.91,"h":34.75,"l":32.73,"n":28886,"o":34.21,"t":"2026-05-26T04:00:00Z","v":2556895,"vw":33.424289},{"c":33.85,"h":33.865,"l":31.89,"n":25134,"o":32.83,"t":"2026-05-27T04:00:00Z","v":2082489,"vw":33.28076},{"c":34.13,"h":34.16,"l":33.375,"n":17699,"o":33.76,"t":"2026-05-28T04:00:00Z","v":1313372,"vw":33.957115},{"c":34.34,"h":34.51,"l":33.55,"n":14050,"o":34.15,"t":"2026-05-29T04:00:00Z","v":1684931,"vw":34.277764},{"c":35.03,"h":35.17,"l":34.34,"n":13780,"o":34.89,"t":"2026-06-01T04:00:00Z","v":999274,"vw":34.940254},{"c":34.98,"h":35.73,"l":34.8,"n":14465,"o":35.57,"t":"2026-06-02T04:00:00Z","v":1003037,"vw":35.112213},{"c":35.27,"h":35.53,"l":34.15,"n":11157,"o":34.55,"t":"2026-06-03T04:00:00Z","v":852119,"vw":35.078552},{"c":34.03,"h":35.3,"l":34,"n":10240,"o":35.21,"t":"2026-06-04T04:00:00Z","v":712743,"vw":34.332079},{"c":33.42,"h":34.08,"l":33,"n":13689,"o":34,"t":"2026-06-05T04:00:00Z","v":940906,"vw":33.435269},{"c":33.12,"h":34.21,"l":32.77,"n":10925,"o":33.4,"t":"2026-06-08T04:00:00Z","v":701955,"vw":33.30626},{"c":33.27,"h":33.74,"l":32.975,"n":9734,"o":33.12,"t":"2026-06-09T04:00:00Z","v":689014,"vw":33.337182},{"c":33.51,"h":34.39,"l":32.89,"n":12920,"o":33.27,"t":"2026-06-10T04:00:00Z","v":897919,"vw":33.789672},{"c":33.37,"h":34.03,"l":33.05,"n":13594,"o":33.46,"t":"2026-06-11T04:00:00Z","v":1229970,"vw":33.424972},{"c":33.83,"h":33.94,"l":33.4,"n":8027,"o":33.62,"t":"2026-06-12T04:00:00Z","v":523480,"vw":33.708782},{"c":33.17,"h":34.215,"l":32.863,"n":11886,"o":33.7,"t":"2026-06-15T04:00:00Z","v":901877,"vw":33.299262},{"c":32.8,"h":33.28,"l":32.065,"n":12913,"o":33.22,"t":"2026-06-16T04:00:00Z","v":945179,"vw":32.839038},{"c":33.47,"h":33.69,"l":32.66,"n":11486,"o":32.79,"t":"2026-06-17T04:00:00Z","v":903912,"vw":33.425168},{"c":33.29,"h":33.55,"l":32.11,"n":11405,"o":33.47,"t":"2026-06-18T04:00:00Z","v":994635,"vw":33.085194},{"c":31.81,"h":33.03,"l":31.695,"n":16663,"o":32.775,"t":"2026-06-22T04:00:00Z","v":1417234,"vw":32.188731},{"c":32.79,"h":32.83,"l":31.38,"n":10497,"o":31.62,"t":"2026-06-23T04:00:00Z","v":870117,"vw":32.483972},{"c":31.93,"h":32.84,"l":31.89,"n":8472,"o":32.79,"t":"2026-06-24T04:00:00Z","v":586472,"vw":32.22161},{"c":31.52,"h":32.0918,"l":31.14,"n":12523,"o":31.72,"t":"2026-06-25T04:00:00Z","v":965683,"vw":31.693739},{"c":32.13,"h":32.42,"l":31.5,"n":7188,"o":31.5,"t":"2026-06-26T04:00:00Z","v":661613,"vw":32.08285},{"c":32.32,"h":33,"l":32,"n":10572,"o":32.4,"t":"2026-06-29T04:00:00Z","v":795860,"vw":32.302247},{"c":31.8,"h":32.44,"l":31.78,"n":10238,"o":32.1,"t":"2026-06-30T04:00:00Z","v":919780,"vw":32.040003},{"c":32.87,"h":33.59,"l":31.82,"n":14304,"o":31.82,"t":"2026-07-01T04:00:00Z","v":1252498,"vw":33.091001},{"c":32.22,"h":32.875,"l":31.74,"n":15791,"o":32.66,"t":"2026-07-02T04:00:00Z","v":1570896,"vw":32.299512},{"c":32.41,"h":32.74,"l":32.03,"n":10829,"o":32.45,"t":"2026-07-06T04:00:00Z","v":952166,"vw":32.348566},{"c":32.21,"h":33.1,"l":32.14,"n":7367,"o":32.51,"t":"2026-07-07T04:00:00Z","v":483697,"vw":32.444621},{"c":31.84,"h":32.67,"l":31.04,"n":11343,"o":32.54,"t":"2026-07-08T04:00:00Z","v":868230,"vw":31.857326},{"c":31.66,"h":31.97,"l":31.02,"n":10587,"o":31.71,"t":"2026-07-09T04:00:00Z","v":698162,"vw":31.542387},{"c":32.21,"h":32.295,"l":31.49,"n":12773,"o":31.56,"t":"2026-07-10T04:00:00Z","v":1143033,"vw":32.058194},{"c":31.41,"h":32.55,"l":31.36,"n":11466,"o":32.27,"t":"2026-07-13T04:00:00Z","v":811210,"vw":31.858826},{"c":31.03,"h":32.06,"l":30.945,"n":10471,"o":31.5,"t":"2026-07-14T04:00:00Z","v":866403,"vw":31.22015},{"c":32.46,"h":33.17,"l":30.83,"n":12460,"o":31.04,"t":"2026-07-15T04:00:00Z","v":828016,"vw":32.504311},{"c":32.6,"h":32.98,"l":32.38,"n":11961,"o":32.53,"t":"2026-07-16T04:00:00Z","v":629851,"vw":32.583854},{"c":32.23,"h":32.57,"l":31.8,"n":10681,"o":31.94,"t":"2026-07-17T04:00:00Z","v":957326,"vw":32.169483},{"c":32.13,"h":32.475,"l":31.7,"n":14941,"o":32.475,"t":"2026-07-20T04:00:00Z","v":1252110,"vw":32.055273},{"c":31.21,"h":32.095,"l":30.775,"n":9655,"o":31.87,"t":"2026-07-21T04:00:00Z","v":845864,"vw":31.156699},{"c":31.46,"h":31.93,"l":31.1,"n":9501,"o":31.23,"t":"2026-07-22T04:00:00Z","v":618622,"vw":31.571595},{"c":31.46,"h":31.58,"l":31.22,"n":7585,"o":31.25,"t":"2026-07-23T04:00:00Z","v":447255,"vw":31.370791},{"c":31.95,"h":32.21,"l":31.58,"n":9484,"o":31.58,"t":"2026-07-24T04:00:00Z","v":923986,"vw":31.979034},{"c":33.55,"h":33.61,"l":32.2,"n":10329,"o":32.39,"t":"2026-07-27T04:00:00Z","v":609803,"vw":33.264771},{"c":35.07,"h":35.42,"l":33.8737,"n":18285,"o":34.01,"t":"2026-07-28T04:00:00Z","v":1441551,"vw":34.916704},{"c":35.33,"h":35.95,"l":35,"n":11630,"o":35.12,"t":"2026-07-29T04:00:00Z","v":795919,"vw":35.439725},{"c":34.24,"h":35.2639,"l":33.81,"n":10730,"o":34.85,"t":"2026-07-30T04:00:00Z","v":965112,"vw":34.215813},{"c":34.33,"h":34.55,"l":33.96,"n":8168,"o":34.2,"t":"2026-07-31T04:00:00Z","v":601346,"vw":34.323545},{"c":35.16,"h":35.2,"l":34.45,"n":9193,"o":34.46,"t":"2026-08-03T04:00:00Z","v":823908,"vw":34.903495},{"c":34.61,"h":35.04,"l":33.93,"n":9804,"o":34.62,"t":"2026-08-04T04:00:00Z","v":689535,"vw":34.643608},{"c":34.84,"h":35.2,"l":34.36,"n":8108,"o":35.07,"t":"2026-08-05T04:00:00Z","v":522250,"vw":34.816913},{"c":35.44,"h":35.5,"l":34.86,"n":6854,"o":35.04,"t":"2026-08-06T04:00:00Z","v":471555,"vw":35.304364},{"c":35.31,"h":35.545,"l":34.95,"n":6312,"o":35.44,"t":"2026-08-07T04:00:00Z","v":509198,"vw":35.30127},{"c":35.62,"h":35.945,"l":35.16,"n":11404,"o":35.5,"t":"2026-08-10T04:00:00Z","v":747649,"vw":35.618745},{"c":34.02,"h":35.4,"l":33.82,"n":16551,"o":35.4,"t":"2026-08-11T04:00:00Z","v":1121020,"vw":34.211578},{"c":33.84,"h":34.14,"l":33.425,"n":10121,"o":34,"t":"2026-08-12T04:00:00Z","v":663128,"vw":33.809229},{"c":33.07,"h":33.81,"l":32.992,"n":8373,"o":33.54,"t":"2026-08-13T04:00:00Z","v":528500,"vw":33.250852},{"c":34.19,"h":34.21,"l":33.26,"n":13046,"o":33.27,"t":"2026-08-14T04:00:00Z","v":843966,"vw":33.951672},{"c":35.29,"h":35.83,"l":34.595,"n":17348,"o":35.83,"t":"2026-08-17T04:00:00Z","v":1665729,"vw":35.228734},{"c":35.1,"h":35.77,"l":35.06,"n":13963,"o":35.425,"t":"2026-08-18T04:00:00Z","v":992291,"vw":35.234009},{"c":37,"h":37.125,"l":35.33,"n":19358,"o":35.4,"t":"2026-08-19T04:00:00Z","v":1482646,"vw":36.808635},{"c":34.25,"h":36.57,"l":33.63,"n":25119,"o":34.05,"t":"2026-08-20T04:00:00Z","v":2272886,"vw":34.724915},{"c":34.75,"h":34.95,"l":34.095,"n":20401,"o":34.31,"t":"2026-08-21T04:00:00Z","v":1669807,"vw":34.603522},{"c":34.75,"h":35.185,"l":34.5,"n":11568,"o":34.7,"t":"2026-08-24T04:00:00Z","v":901367,"vw":34.857017},{"c":35.65,"h":35.78,"l":34.72,"n":15119,"o":34.72,"t":"2026-08-25T04:00:00Z","v":1448738,"vw":35.465475},{"c":35.27,"h":36.35,"l":35.21,"n":9896,"o":35.88,"t":"2026-08-26T04:00:00Z","v":763789,"vw":35.602369},{"c":34.69,"h":36.3,"l":34.63,"n":14529,"o":35.31,"t":"2026-08-27T04:00:00Z","v":1477367,"vw":34.933465},{"c":35.5,"h":35.705,"l":34.71,"n":12555,"o":34.85,"t":"2026-08-28T04:00:00Z","v":1060696,"vw":35.433944},{"c":34.98,"h":36.78,"l":34.92,"n":15376,"o":35.31,"t":"2026-08-31T04:00:00Z","v":1830354,"vw":35.520264},{"c":34.49,"h":35.53,"l":34.28,"n":9381,"o":34.88,"t":"2026-09-01T04:00:00Z","v":730986,"vw":34.714307},{"c":35.05,"h":35.39,"l":34.415,"n":7459,"o":34.53,"t":"2026-09-02T04:00:00Z","v":514368,"vw":35.076053},{"c":34.62,"h":35.47,"l":34.2,"n":6189,"o":35.08,"t":"2026-09-03T04:00:00Z","v":753849,"vw":34.644954},{"c":34.36,"h":34.75,"l":34.34,"n":5044,"o":34.62,"t":"2026-09-04T04:00:00Z","v":291933,"vw":34.489811},{"c":33.28,"h":34.84,"l":33.14,"n":9755,"o":34.39,"t":"2026-09-08T04:00:00Z","v":934498,"vw":33.395494},{"c":33.13,"h":33.28,"l":32.52,"n":9241,"o":33.1,"t":"2026-09-09T04:00:00Z","v":714551,"vw":32.949924},{"c":32.85,"h":33.56,"l":32.82,"n":10957,"o":33,"t":"2026-09-10T04:00:00Z","v":946830,"vw":32.992335},{"c":32.41,"h":32.98,"l":32.4,"n":6116,"o":32.98,"t":"2026-09-11T04:00:00Z","v":523752,"vw":32.552169},{"c":32.46,"h":33.11,"l":32.1,"n":8624,"o":32.8,"t":"2026-09-14T04:00:00Z","v":942062,"vw":32.537107},{"c":31.3,"h":32.165,"l":31.08,"n":12023,"o":32.09,"t":"2026-09-15T04:00:00Z","v":1241280,"vw":31.420172},{"c":32.07,"h":32.34,"l":31.09,"n":9734,"o":31.4,"t":"2026-09-16T04:00:00Z","v":1163495,"vw":31.937059},{"c":32.02,"h":32.61,"l":31.905,"n":6980,"o":32.35,"t":"2026-09-17T04:00:00Z","v":592082,"vw":32.097472},{"c":32.15,"h":32.435,"l":31.98,"n":7562,"o":32.07,"t":"2026-09-18T04:00:00Z","v":719491,"vw":32.159748},{"c":33.07,"h":33.11,"l":31.87,"n":8482,"o":32.36,"t":"2026-09-21T04:00:00Z","v":971344,"vw":32.533505},{"c":33.21,"h":33.48,"l":32.58,"n":11264,"o":32.91,"t":"2026-09-22T04:00:00Z","v":833479,"vw":33.223088},{"c":32.27,"h":33.1,"l":32.13,"n":6985,"o":33.05,"t":"2026-09-23T04:00:00Z","v":835717,"vw":32.346995},{"c":32.35,"h":32.51,"l":31.98,"n":7891,"o":32.15,"t":"2026-09-24T04:00:00Z","v":516430,"vw":32.257351},{"c":32.23,"h":32.91,"l":32.01,"n":6283,"o":32.35,"t":"2026-09-25T04:00:00Z","v":479652,"vw":32.187895},{"c":32.77,"h":33.03,"l":32.2501,"n":8099,"o":32.4,"t":"2026-09-28T04:00:00Z","v":790801,"vw":32.787374},{"c":32.85,"h":33.125,"l":32.51,"n":14118,"o":32.75,"t":"2026-09-29T04:00:00Z","v":1463780,"vw":32.819815},{"c":32.62,"h":32.89,"l":32.21,"n":15748,"o":32.81,"t":"2026-09-30T04:00:00Z","v":1472602,"vw":32.596242},{"c":32.29,"h":33.06,"l":31.955,"n":11240,"o":32.65,"t":"2026-10-01T04:00:00Z","v":1270422,"vw":32.28511},{"c":32.26,"h":32.475,"l":31.82,"n":10135,"o":32.24,"t":"2026-10-02T04:00:00Z","v":831584,"vw":32.221992},{"c":32.13,"h":32.525,"l":31.875,"n":9200,"o":32.26,"t":"2026-10-05T04:00:00Z","v":760752,"vw":32.158365},{"c":32.21,"h":32.41,"l":31.895,"n":9364,"o":31.895,"t":"2026-10-06T04:00:00Z","v":738913,"vw":32.180038},{"c":31.92,"h":32.48,"l":31.62,"n":10616,"o":32.3,"t":"2026-10-07T04:00:00Z","v":806099,"vw":32.025534},{"c":31.61,"h":31.96,"l":31.3,"n":9757,"o":31.74,"t":"2026-10-08T04:00:00Z","v":892920,"vw":31.645394},{"c":33.07,"h":33.165,"l":31.83,"n":9451,"o":31.83,"t":"2026-10-09T04:00:00Z","v":777885,"vw":32.767351},{"c":32.84,"h":33,"l":32.51,"n":11707,"o":32.97,"t":"2026-10-12T04:00:00Z","v":848426,"vw":32.772494},{"c":32.74,"h":33.17,"l":32.5,"n":8352,"o":33.12,"t":"2026-10-13T04:00:00Z","v":596396,"vw":32.766847},{"c":32.62,"h":32.99,"l":32.49,"n":9927,"o":32.6,"t":"2026-10-14T04:00:00Z","v":675820,"vw":32.71547},{"c":33.51,"h":34.58,"l":32.795,"n":12243,"o":32.9,"t":"2026-10-15T04:00:00Z","v":1027240,"vw":33.661696},{"c":33.43,"h":33.93,"l":33.15,"n":8522,"o":33.56,"t":"2026-10-16T04:00:00Z","v":624116,"vw":33.504824},{"c":33.04,"h":33.48,"l":32.92,"n":7573,"o":33.3,"t":"2026-10-19T04:00:00Z","v":430762,"vw":33.069115},{"c":33.35,"h":33.68,"l":33.065,"n":8831,"o":33.33,"t":"2026-10-20T04:00:00Z","v":620936,"vw":33.289086},{"c":33.16,"h":33.7,"l":32.67,"n":8033,"o":33.4,"t":"2026-10-21T04:00:00Z","v":458189,"vw":33.069151},{"c":32.58,"h":33.2,"l":32.39,"n":9464,"o":32.74,"t":"2026-10-22T04:00:00Z","v":1224823,"vw":32.537688}],"volatilityBars":[{"c":32.115,"h":32.47,"l":32.01,"n":285,"o":32.36,"t":"2026-09-21T13:30:00Z","v":55426,"vw":32.264917},{"c":32.07,"h":32.24,"l":32.07,"n":220,"o":32.15,"t":"2026-09-21T13:45:00Z","v":15183,"vw":32.14905},{"c":32.07,"h":32.11,"l":31.96,"n":378,"o":32.07,"t":"2026-09-21T14:00:00Z","v":43994,"vw":32.047192},{"c":31.995,"h":32.14,"l":31.99,"n":292,"o":32.07,"t":"2026-09-21T14:15:00Z","v":19334,"vw":32.05957},{"c":32.2,"h":32.26,"l":31.87,"n":362,"o":31.97,"t":"2026-09-21T14:30:00Z","v":46015,"vw":32.042034},{"c":32.01,"h":32.28,"l":32.01,"n":373,"o":32.205,"t":"2026-09-21T14:45:00Z","v":32765,"vw":32.146772},{"c":31.955,"h":32.04,"l":31.955,"n":223,"o":32.03,"t":"2026-09-21T15:00:00Z","v":18410,"vw":31.997893},{"c":32.07,"h":32.09,"l":31.98,"n":204,"o":31.99,"t":"2026-09-21T15:15:00Z","v":14041,"vw":32.037534},{"c":32.155,"h":32.19,"l":32.075,"n":208,"o":32.09,"t":"2026-09-21T15:30:00Z","v":13576,"vw":32.142779},{"c":32.18,"h":32.22,"l":32.155,"n":205,"o":32.155,"t":"2026-09-21T15:45:00Z","v":15940,"vw":32.182051},{"c":32.23,"h":32.26,"l":32.17,"n":163,"o":32.17,"t":"2026-09-21T16:00:00Z","v":11739,"vw":32.208749},{"c":32.15,"h":32.26,"l":32.12,"n":222,"o":32.225,"t":"2026-09-21T16:15:00Z","v":16108,"vw":32.199548},{"c":32.52,"h":32.54,"l":32.14,"n":253,"o":32.15,"t":"2026-09-21T16:30:00Z","v":74428,"vw":32.25354},{"c":32.72,"h":32.72,"l":32.52,"n":332,"o":32.56,"t":"2026-09-21T16:45:00Z","v":21594,"vw":32.641904},{"c":32.77,"h":32.86,"l":32.655,"n":284,"o":32.695,"t":"2026-09-21T17:00:00Z","v":15503,"vw":32.745011},{"c":32.86,"h":32.86,"l":32.69,"n":304,"o":32.755,"t":"2026-09-21T17:15:00Z","v":28635,"vw":32.746816},{"c":32.71,"h":32.92,"l":32.68,"n":307,"o":32.86,"t":"2026-09-21T17:30:00Z","v":18332,"vw":32.821405},{"c":32.76,"h":32.76,"l":32.71,"n":225,"o":32.71,"t":"2026-09-21T17:45:00Z","v":12810,"vw":32.729736},{"c":32.71,"h":32.84,"l":32.71,"n":143,"o":32.8,"t":"2026-09-21T18:00:00Z","v":8976,"vw":32.771888},{"c":32.715,"h":32.75,"l":32.67,"n":168,"o":32.715,"t":"2026-09-21T18:15:00Z","v":10138,"vw":32.70602},{"c":32.76,"h":32.78,"l":32.715,"n":128,"o":32.715,"t":"2026-09-21T18:30:00Z","v":6646,"vw":32.737455},{"c":32.75,"h":32.8,"l":32.71,"n":237,"o":32.76,"t":"2026-09-21T18:45:00Z","v":14647,"vw":32.750071},{"c":32.73,"h":32.79,"l":32.715,"n":177,"o":32.73,"t":"2026-09-21T19:00:00Z","v":9431,"vw":32.746504},{"c":32.71,"h":32.75,"l":32.69,"n":278,"o":32.75,"t":"2026-09-21T19:15:00Z","v":16464,"vw":32.718809},{"c":32.805,"h":32.86,"l":32.72,"n":460,"o":32.74,"t":"2026-09-21T19:30:00Z","v":33012,"vw":32.787844},{"c":33.08,"h":33.11,"l":32.8,"n":1801,"o":32.805,"t":"2026-09-21T19:45:00Z","v":183110,"vw":32.976954},{"c":33.07,"h":33.07,"l":33.07,"n":11,"o":33.07,"t":"2026-09-21T20:00:00Z","v":211043,"vw":33.07},{"c":33.095,"h":33.35,"l":32.58,"n":287,"o":32.91,"t":"2026-09-22T13:30:00Z","v":36675,"vw":33.013919},{"c":33.25,"h":33.27,"l":33.12,"n":359,"o":33.13,"t":"2026-09-22T13:45:00Z","v":21427,"vw":33.202482},{"c":33.3,"h":33.37,"l":32.77,"n":403,"o":33.215,"t":"2026-09-22T14:00:00Z","v":33947,"vw":33.011398},{"c":33.47,"h":33.48,"l":33.27,"n":507,"o":33.315,"t":"2026-09-22T14:15:00Z","v":31262,"vw":33.349834},{"c":33.17,"h":33.45,"l":33.14,"n":574,"o":33.45,"t":"2026-09-22T14:30:00Z","v":113024,"vw":33.335905},{"c":33.01,"h":33.14,"l":32.99,"n":356,"o":33.14,"t":"2026-09-22T14:45:00Z","v":18422,"vw":33.080705},{"c":32.9,"h":33.02,"l":32.9,"n":307,"o":32.99,"t":"2026-09-22T15:00:00Z","v":15557,"vw":32.966434},{"c":32.885,"h":32.93,"l":32.835,"n":212,"o":32.89,"t":"2026-09-22T15:15:00Z","v":6345,"vw":32.870685},{"c":32.915,"h":32.92,"l":32.86,"n":246,"o":32.89,"t":"2026-09-22T15:30:00Z","v":8948,"vw":32.893901},{"c":33.01,"h":33.045,"l":32.83,"n":390,"o":32.89,"t":"2026-09-22T15:45:00Z","v":23892,"vw":32.974244},{"c":33.1,"h":33.13,"l":32.99,"n":331,"o":33.05,"t":"2026-09-22T16:00:00Z","v":20426,"vw":33.055721},{"c":33.125,"h":33.13,"l":33.06,"n":220,"o":33.11,"t":"2026-09-22T16:15:00Z","v":11300,"vw":33.093618},{"c":33.15,"h":33.2225,"l":33.125,"n":263,"o":33.125,"t":"2026-09-22T16:30:00Z","v":14378,"vw":33.163262},{"c":33.24,"h":33.245,"l":33.16,"n":168,"o":33.18,"t":"2026-09-22T16:45:00Z","v":5415,"vw":33.198883},{"c":33.3,"h":33.32,"l":33.235,"n":218,"o":33.24,"t":"2026-09-22T17:00:00Z","v":6785,"vw":33.277688},{"c":33.335,"h":33.34,"l":33.29,"n":232,"o":33.3,"t":"2026-09-22T17:15:00Z","v":18709,"vw":33.328079},{"c":33.32,"h":33.36,"l":33.31,"n":145,"o":33.335,"t":"2026-09-22T17:30:00Z","v":5624,"vw":33.330819},{"c":33.38,"h":33.42,"l":33.31,"n":186,"o":33.33,"t":"2026-09-22T17:45:00Z","v":16692,"vw":33.379674},{"c":33.27,"h":33.395,"l":33.26,"n":432,"o":33.395,"t":"2026-09-22T18:00:00Z","v":35426,"vw":33.295625},{"c":33.155,"h":33.285,"l":33.1,"n":449,"o":33.285,"t":"2026-09-22T18:15:00Z","v":27041,"vw":33.209662},{"c":33.18,"h":33.195,"l":33.11,"n":297,"o":33.17,"t":"2026-09-22T18:30:00Z","v":13425,"vw":33.163406},{"c":33.3,"h":33.31,"l":33.18,"n":386,"o":33.18,"t":"2026-09-22T18:45:00Z","v":16756,"vw":33.253224},{"c":33.31,"h":33.33,"l":33.27,"n":275,"o":33.3,"t":"2026-09-22T19:00:00Z","v":7927,"vw":33.300916},{"c":33.315,"h":33.33,"l":33.27,"n":524,"o":33.31,"t":"2026-09-22T19:15:00Z","v":30247,"vw":33.305645},{"c":33.35,"h":33.39,"l":33.26,"n":683,"o":33.33,"t":"2026-09-22T19:30:00Z","v":71132,"vw":33.32344},{"c":33.24,"h":33.345,"l":33.17,"n":2023,"o":33.34,"t":"2026-09-22T19:45:00Z","v":153351,"vw":33.246855},{"c":33.21,"h":33.26,"l":33.21,"n":20,"o":33.25,"t":"2026-09-22T20:00:00Z","v":64080,"vw":33.211112},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-09-22T22:30:00Z","v":160,"vw":33.19},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-09-23T09:00:00Z","v":450,"vw":33.21},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-09-23T11:15:00Z","v":1200,"vw":33.2},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-09-23T13:15:00Z","v":689,"vw":33.1},{"c":32.965,"h":33.1,"l":32.6401,"n":133,"o":33.05,"t":"2026-09-23T13:30:00Z","v":13019,"vw":32.936786},{"c":32.64,"h":32.87,"l":32.64,"n":164,"o":32.87,"t":"2026-09-23T13:45:00Z","v":5645,"vw":32.746899},{"c":32.54,"h":32.75,"l":32.45,"n":359,"o":32.68,"t":"2026-09-23T14:00:00Z","v":14497,"vw":32.603577},{"c":32.46,"h":32.54,"l":32.41,"n":172,"o":32.54,"t":"2026-09-23T14:15:00Z","v":8827,"vw":32.470721},{"c":32.53,"h":32.565,"l":32.47,"n":163,"o":32.49,"t":"2026-09-23T14:30:00Z","v":11132,"vw":32.525496},{"c":32.33,"h":32.53,"l":32.28,"n":204,"o":32.5,"t":"2026-09-23T14:45:00Z","v":14874,"vw":32.40979},{"c":32.38,"h":32.485,"l":32.33,"n":282,"o":32.33,"t":"2026-09-23T15:00:00Z","v":15278,"vw":32.413181},{"c":32.36,"h":32.48,"l":32.33,"n":130,"o":32.33,"t":"2026-09-23T15:15:00Z","v":7754,"vw":32.413803},{"c":32.44,"h":32.47,"l":32.33,"n":187,"o":32.33,"t":"2026-09-23T15:30:00Z","v":10340,"vw":32.409906},{"c":32.41,"h":32.45,"l":32.37,"n":195,"o":32.43,"t":"2026-09-23T15:45:00Z","v":10496,"vw":32.415171},{"c":32.42,"h":32.44,"l":32.395,"n":85,"o":32.42,"t":"2026-09-23T16:00:00Z","v":4633,"vw":32.422651},{"c":32.47,"h":32.475,"l":32.355,"n":238,"o":32.43,"t":"2026-09-23T16:15:00Z","v":20336,"vw":32.41783},{"c":32.435,"h":32.48,"l":32.4119,"n":187,"o":32.47,"t":"2026-09-23T16:30:00Z","v":15108,"vw":32.438326},{"c":32.345,"h":32.46,"l":32.3247,"n":191,"o":32.46,"t":"2026-09-23T16:45:00Z","v":10931,"vw":32.384829},{"c":32.34,"h":32.395,"l":32.28,"n":149,"o":32.345,"t":"2026-09-23T17:00:00Z","v":7411,"vw":32.326254},{"c":32.31,"h":32.345,"l":32.29,"n":142,"o":32.34,"t":"2026-09-23T17:15:00Z","v":9377,"vw":32.316227},{"c":32.25,"h":32.33,"l":32.25,"n":140,"o":32.32,"t":"2026-09-23T17:30:00Z","v":6988,"vw":32.303777},{"c":32.26,"h":32.3,"l":32.13,"n":193,"o":32.255,"t":"2026-09-23T17:45:00Z","v":8035,"vw":32.220173},{"c":32.3225,"h":32.325,"l":32.22,"n":196,"o":32.23,"t":"2026-09-23T18:00:00Z","v":13207,"vw":32.293035},{"c":32.245,"h":32.32,"l":32.24,"n":117,"o":32.32,"t":"2026-09-23T18:15:00Z","v":5602,"vw":32.266689},{"c":32.24,"h":32.31,"l":32.24,"n":194,"o":32.25,"t":"2026-09-23T18:30:00Z","v":12573,"vw":32.284297},{"c":32.25,"h":32.27,"l":32.235,"n":132,"o":32.24,"t":"2026-09-23T18:45:00Z","v":8270,"vw":32.252951},{"c":32.275,"h":32.32,"l":32.255,"n":301,"o":32.265,"t":"2026-09-23T19:00:00Z","v":19009,"vw":32.292846},{"c":32.2499,"h":32.275,"l":32.19,"n":343,"o":32.275,"t":"2026-09-23T19:15:00Z","v":17198,"vw":32.235744},{"c":32.25,"h":32.305,"l":32.23,"n":418,"o":32.245,"t":"2026-09-23T19:30:00Z","v":33911,"vw":32.267026},{"c":32.255,"h":32.36,"l":32.19,"n":1422,"o":32.26,"t":"2026-09-23T19:45:00Z","v":117675,"vw":32.268678},{"c":32.27,"h":32.27,"l":32.27,"n":15,"o":32.27,"t":"2026-09-23T20:00:00Z","v":66521,"vw":32.27},{"c":32.11,"h":32.12,"l":32.11,"n":6,"o":32.11,"t":"2026-09-24T08:30:00Z","v":1530,"vw":32.111962},{"c":32.195,"h":32.49,"l":32.11,"n":157,"o":32.15,"t":"2026-09-24T13:30:00Z","v":9138,"vw":32.208239},{"c":32.2,"h":32.28,"l":32.1,"n":217,"o":32.195,"t":"2026-09-24T13:45:00Z","v":11889,"vw":32.191751},{"c":32.09,"h":32.25,"l":32.09,"n":263,"o":32.2,"t":"2026-09-24T14:00:00Z","v":15450,"vw":32.191883},{"c":32.02,"h":32.15,"l":31.99,"n":337,"o":32.12,"t":"2026-09-24T14:15:00Z","v":28527,"vw":32.077937},{"c":32.125,"h":32.22,"l":32.02,"n":305,"o":32.03,"t":"2026-09-24T14:30:00Z","v":16821,"vw":32.123619},{"c":32.03,"h":32.11,"l":31.98,"n":335,"o":32.11,"t":"2026-09-24T14:45:00Z","v":14806,"vw":32.050793},{"c":32.11,"h":32.145,"l":32.03,"n":261,"o":32.03,"t":"2026-09-24T15:00:00Z","v":10990,"vw":32.093235},{"c":32.105,"h":32.145,"l":32.085,"n":186,"o":32.12,"t":"2026-09-24T15:15:00Z","v":12060,"vw":32.121278},{"c":32.155,"h":32.23,"l":32.108,"n":422,"o":32.13,"t":"2026-09-24T15:30:00Z","v":34395,"vw":32.165308},{"c":32.075,"h":32.16,"l":32.06,"n":302,"o":32.13,"t":"2026-09-24T15:45:00Z","v":27932,"vw":32.099292},{"c":32.23,"h":32.23,"l":32.06,"n":247,"o":32.07,"t":"2026-09-24T16:00:00Z","v":21180,"vw":32.116534},{"c":32.4,"h":32.41,"l":32.21,"n":359,"o":32.23,"t":"2026-09-24T16:15:00Z","v":31584,"vw":32.293327},{"c":32.355,"h":32.44,"l":32.355,"n":202,"o":32.42,"t":"2026-09-24T16:30:00Z","v":12901,"vw":32.403544},{"c":32.35,"h":32.38,"l":32.315,"n":159,"o":32.36,"t":"2026-09-24T16:45:00Z","v":11082,"vw":32.337152},{"c":32.365,"h":32.45,"l":32.3,"n":167,"o":32.33,"t":"2026-09-24T17:00:00Z","v":8257,"vw":32.366049},{"c":32.3,"h":32.38,"l":32.3,"n":161,"o":32.38,"t":"2026-09-24T17:15:00Z","v":7270,"vw":32.327424},{"c":32.28,"h":32.32,"l":32.24,"n":140,"o":32.32,"t":"2026-09-24T17:30:00Z","v":5601,"vw":32.269598},{"c":32.3,"h":32.31,"l":32.255,"n":64,"o":32.255,"t":"2026-09-24T17:45:00Z","v":2919,"vw":32.281011},{"c":32.3,"h":32.3,"l":32.25,"n":181,"o":32.29,"t":"2026-09-24T18:00:00Z","v":7536,"vw":32.280912},{"c":32.28,"h":32.33,"l":32.26,"n":159,"o":32.29,"t":"2026-09-24T18:15:00Z","v":6323,"vw":32.296745},{"c":32.3,"h":32.36,"l":32.26,"n":235,"o":32.28,"t":"2026-09-24T18:30:00Z","v":10120,"vw":32.301331},{"c":32.27,"h":32.32,"l":32.27,"n":199,"o":32.29,"t":"2026-09-24T18:45:00Z","v":6850,"vw":32.282834},{"c":32.25,"h":32.31,"l":32.23,"n":261,"o":32.27,"t":"2026-09-24T19:00:00Z","v":10723,"vw":32.271001},{"c":32.3,"h":32.31,"l":32.225,"n":235,"o":32.25,"t":"2026-09-24T19:15:00Z","v":14056,"vw":32.267897},{"c":32.425,"h":32.43,"l":32.3,"n":446,"o":32.315,"t":"2026-09-24T19:30:00Z","v":25588,"vw":32.35207},{"c":32.34,"h":32.51,"l":32.31,"n":1180,"o":32.425,"t":"2026-09-24T19:45:00Z","v":87212,"vw":32.397103},{"c":32.35,"h":32.35,"l":32.35,"n":16,"o":32.35,"t":"2026-09-24T20:00:00Z","v":51602,"vw":32.35},{"c":32.18,"h":32.91,"l":32.118,"n":100,"o":32.35,"t":"2026-09-25T13:30:00Z","v":9283,"vw":32.294282},{"c":32.26,"h":32.27,"l":32.09,"n":70,"o":32.225,"t":"2026-09-25T13:45:00Z","v":20981,"vw":32.106601},{"c":32.165,"h":32.23,"l":32.09,"n":191,"o":32.21,"t":"2026-09-25T14:00:00Z","v":14371,"vw":32.135261},{"c":32.115,"h":32.2,"l":32.07,"n":80,"o":32.19,"t":"2026-09-25T14:15:00Z","v":5088,"vw":32.126579},{"c":32.1238,"h":32.15,"l":32.05,"n":58,"o":32.15,"t":"2026-09-25T14:30:00Z","v":3514,"vw":32.109023},{"c":32.125,"h":32.205,"l":32.1,"n":178,"o":32.115,"t":"2026-09-25T14:45:00Z","v":46769,"vw":32.126766},{"c":32.12,"h":32.15,"l":32.06,"n":266,"o":32.125,"t":"2026-09-25T15:00:00Z","v":17743,"vw":32.12431},{"c":32.08,"h":32.17,"l":32.055,"n":171,"o":32.12,"t":"2026-09-25T15:15:00Z","v":9640,"vw":32.111076},{"c":32.055,"h":32.13,"l":32.05,"n":127,"o":32.11,"t":"2026-09-25T15:30:00Z","v":4479,"vw":32.084444},{"c":32.085,"h":32.09,"l":32.01,"n":263,"o":32.05,"t":"2026-09-25T15:45:00Z","v":11656,"vw":32.052514},{"c":32.135,"h":32.21,"l":32.085,"n":142,"o":32.085,"t":"2026-09-25T16:00:00Z","v":12958,"vw":32.153689},{"c":32.25,"h":32.26,"l":32.11,"n":212,"o":32.11,"t":"2026-09-25T16:15:00Z","v":13148,"vw":32.168398},{"c":32.25,"h":32.29,"l":32.25,"n":141,"o":32.25,"t":"2026-09-25T16:30:00Z","v":5949,"vw":32.267351},{"c":32.255,"h":32.28,"l":32.21,"n":131,"o":32.23,"t":"2026-09-25T16:45:00Z","v":6346,"vw":32.23464},{"c":32.29,"h":32.29,"l":32.21,"n":290,"o":32.26,"t":"2026-09-25T17:00:00Z","v":29164,"vw":32.247518},{"c":32.23,"h":32.3,"l":32.195,"n":243,"o":32.27,"t":"2026-09-25T17:15:00Z","v":9468,"vw":32.259407},{"c":32.255,"h":32.27,"l":32.19,"n":205,"o":32.21,"t":"2026-09-25T17:30:00Z","v":7200,"vw":32.231366},{"c":32.28,"h":32.29,"l":32.24,"n":117,"o":32.245,"t":"2026-09-25T17:45:00Z","v":3539,"vw":32.267316},{"c":32.23,"h":32.275,"l":32.18,"n":254,"o":32.275,"t":"2026-09-25T18:00:00Z","v":25785,"vw":32.217646},{"c":32.14,"h":32.21,"l":32.14,"n":178,"o":32.21,"t":"2026-09-25T18:15:00Z","v":7802,"vw":32.174068},{"c":32.16,"h":32.2,"l":32.14,"n":319,"o":32.15,"t":"2026-09-25T18:30:00Z","v":16028,"vw":32.170404},{"c":32.15,"h":32.22,"l":32.13,"n":211,"o":32.18,"t":"2026-09-25T18:45:00Z","v":8732,"vw":32.181262},{"c":32.16,"h":32.18,"l":32.135,"n":237,"o":32.17,"t":"2026-09-25T19:00:00Z","v":14727,"vw":32.161915},{"c":32.18,"h":32.24,"l":32.155,"n":350,"o":32.16,"t":"2026-09-25T19:15:00Z","v":21880,"vw":32.189832},{"c":32.28,"h":32.3,"l":32.17,"n":338,"o":32.175,"t":"2026-09-25T19:30:00Z","v":20305,"vw":32.232349},{"c":32.21,"h":32.285,"l":32.17,"n":952,"o":32.28,"t":"2026-09-25T19:45:00Z","v":70777,"vw":32.236572},{"c":32.23,"h":32.23,"l":32.23,"n":10,"o":32.23,"t":"2026-09-25T20:00:00Z","v":55558,"vw":32.23},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T09:45:00Z","v":100,"vw":32.5},{"c":32.27,"h":32.48,"l":32.2501,"n":74,"o":32.4,"t":"2026-09-28T13:30:00Z","v":12124,"vw":32.38374},{"c":32.545,"h":32.76,"l":32.3,"n":90,"o":32.31,"t":"2026-09-28T13:45:00Z","v":6760,"vw":32.466386},{"c":32.55,"h":32.55,"l":32.48,"n":10,"o":32.48,"t":"2026-09-28T14:00:00Z","v":511,"vw":32.4975},{"c":32.49,"h":32.74,"l":32.44,"n":79,"o":32.69,"t":"2026-09-28T14:15:00Z","v":8838,"vw":32.622958},{"c":32.865,"h":32.901,"l":32.48,"n":238,"o":32.525,"t":"2026-09-28T14:30:00Z","v":47581,"vw":32.735539},{"c":32.725,"h":32.88,"l":32.725,"n":52,"o":32.865,"t":"2026-09-28T14:45:00Z","v":2981,"vw":32.735926},{"c":32.77,"h":32.85,"l":32.56,"n":133,"o":32.725,"t":"2026-09-28T15:00:00Z","v":9729,"vw":32.681715},{"c":32.89,"h":32.93,"l":32.68,"n":252,"o":32.77,"t":"2026-09-28T15:15:00Z","v":18288,"vw":32.859374},{"c":32.955,"h":33.03,"l":32.79,"n":555,"o":32.955,"t":"2026-09-28T15:30:00Z","v":42307,"vw":32.93796},{"c":32.77,"h":32.955,"l":32.76,"n":448,"o":32.955,"t":"2026-09-28T15:45:00Z","v":53293,"vw":32.85431},{"c":32.795,"h":32.82,"l":32.72,"n":360,"o":32.82,"t":"2026-09-28T16:00:00Z","v":29354,"vw":32.776145},{"c":32.885,"h":32.885,"l":32.75,"n":125,"o":32.795,"t":"2026-09-28T16:15:00Z","v":14293,"vw":32.827693},{"c":32.815,"h":32.82,"l":32.75,"n":111,"o":32.82,"t":"2026-09-28T16:30:00Z","v":7651,"vw":32.793216},{"c":32.815,"h":32.87,"l":32.76,"n":101,"o":32.76,"t":"2026-09-28T16:45:00Z","v":5278,"vw":32.800303},{"c":32.915,"h":33.025,"l":32.77,"n":314,"o":32.815,"t":"2026-09-28T17:00:00Z","v":38880,"vw":32.869511},{"c":32.81,"h":32.92,"l":32.81,"n":102,"o":32.92,"t":"2026-09-28T17:15:00Z","v":4015,"vw":32.849409},{"c":32.7,"h":32.82,"l":32.7,"n":575,"o":32.79,"t":"2026-09-28T17:30:00Z","v":58710,"vw":32.800543},{"c":32.84,"h":32.84,"l":32.7,"n":368,"o":32.7,"t":"2026-09-28T17:45:00Z","v":35322,"vw":32.754989},{"c":32.815,"h":32.87,"l":32.8,"n":160,"o":32.84,"t":"2026-09-28T18:00:00Z","v":6345,"vw":32.834239},{"c":32.84,"h":32.89,"l":32.8,"n":140,"o":32.84,"t":"2026-09-28T18:15:00Z","v":7869,"vw":32.825053},{"c":32.85,"h":32.91,"l":32.8,"n":356,"o":32.91,"t":"2026-09-28T18:30:00Z","v":20765,"vw":32.836327},{"c":32.825,"h":32.86,"l":32.82,"n":157,"o":32.84,"t":"2026-09-28T18:45:00Z","v":7769,"vw":32.840516},{"c":32.8,"h":32.85,"l":32.795,"n":275,"o":32.825,"t":"2026-09-28T19:00:00Z","v":13439,"vw":32.81763},{"c":32.88,"h":32.9,"l":32.8,"n":249,"o":32.8,"t":"2026-09-28T19:15:00Z","v":13859,"vw":32.866624},{"c":32.82,"h":32.9,"l":32.8,"n":409,"o":32.88,"t":"2026-09-28T19:30:00Z","v":20829,"vw":32.855166},{"c":32.81,"h":32.82,"l":32.67,"n":1836,"o":32.82,"t":"2026-09-28T19:45:00Z","v":204885,"vw":32.770296},{"c":32.77,"h":32.77,"l":32.77,"n":10,"o":32.77,"t":"2026-09-28T20:00:00Z","v":85803,"vw":32.77},{"c":32.635,"h":32.987,"l":32.51,"n":1018,"o":32.75,"t":"2026-09-29T13:30:00Z","v":118940,"vw":32.689926},{"c":32.705,"h":32.75,"l":32.635,"n":638,"o":32.635,"t":"2026-09-29T13:45:00Z","v":45909,"vw":32.69349},{"c":32.99,"h":33.015,"l":32.7,"n":895,"o":32.7,"t":"2026-09-29T14:00:00Z","v":90261,"vw":32.797599},{"c":33.045,"h":33.05,"l":32.93,"n":566,"o":33,"t":"2026-09-29T14:15:00Z","v":38840,"vw":32.976141},{"c":32.94,"h":33.125,"l":32.92,"n":522,"o":33.06,"t":"2026-09-29T14:30:00Z","v":54396,"vw":33.018319},{"c":32.88,"h":32.94,"l":32.785,"n":514,"o":32.94,"t":"2026-09-29T14:45:00Z","v":35331,"vw":32.851222},{"c":32.89,"h":32.95,"l":32.855,"n":379,"o":32.88,"t":"2026-09-29T15:00:00Z","v":28365,"vw":32.888428},{"c":32.86,"h":32.92,"l":32.81,"n":336,"o":32.91,"t":"2026-09-29T15:15:00Z","v":15301,"vw":32.858951},{"c":32.89,"h":32.97,"l":32.87,"n":301,"o":32.87,"t":"2026-09-29T15:30:00Z","v":14621,"vw":32.934863},{"c":32.815,"h":32.95,"l":32.81,"n":397,"o":32.915,"t":"2026-09-29T15:45:00Z","v":21163,"vw":32.879105},{"c":32.81,"h":32.86,"l":32.79,"n":382,"o":32.81,"t":"2026-09-29T16:00:00Z","v":18395,"vw":32.824637},{"c":32.72,"h":32.819,"l":32.7,"n":641,"o":32.81,"t":"2026-09-29T16:15:00Z","v":58547,"vw":32.77395},{"c":32.67,"h":32.81,"l":32.625,"n":485,"o":32.71,"t":"2026-09-29T16:30:00Z","v":31419,"vw":32.715221},{"c":32.69,"h":32.74,"l":32.64,"n":623,"o":32.665,"t":"2026-09-29T16:45:00Z","v":55526,"vw":32.673363},{"c":32.78,"h":32.78,"l":32.65,"n":395,"o":32.66,"t":"2026-09-29T17:00:00Z","v":22282,"vw":32.70745},{"c":32.745,"h":32.81,"l":32.72,"n":283,"o":32.78,"t":"2026-09-29T17:15:00Z","v":12513,"vw":32.777887},{"c":32.789,"h":32.8,"l":32.72,"n":267,"o":32.72,"t":"2026-09-29T17:30:00Z","v":13494,"vw":32.776988},{"c":32.815,"h":32.83,"l":32.77,"n":356,"o":32.78,"t":"2026-09-29T17:45:00Z","v":47307,"vw":32.801998},{"c":32.785,"h":32.87,"l":32.78,"n":358,"o":32.83,"t":"2026-09-29T18:00:00Z","v":35898,"vw":32.844319},{"c":32.975,"h":32.99,"l":32.785,"n":302,"o":32.7875,"t":"2026-09-29T18:15:00Z","v":18004,"vw":32.866484},{"c":33.05,"h":33.1,"l":32.92,"n":356,"o":32.975,"t":"2026-09-29T18:30:00Z","v":19787,"vw":33.012046},{"c":32.98,"h":33.055,"l":32.92,"n":367,"o":33.03,"t":"2026-09-29T18:45:00Z","v":18720,"vw":32.984985},{"c":32.83,"h":32.97,"l":32.8,"n":479,"o":32.97,"t":"2026-09-29T19:00:00Z","v":27756,"vw":32.866392},{"c":32.88,"h":32.9,"l":32.81,"n":620,"o":32.83,"t":"2026-09-29T19:15:00Z","v":38132,"vw":32.863046},{"c":32.885,"h":32.9,"l":32.84,"n":497,"o":32.88,"t":"2026-09-29T19:30:00Z","v":33343,"vw":32.87531},{"c":32.86,"h":32.89,"l":32.81,"n":1981,"o":32.885,"t":"2026-09-29T19:45:00Z","v":145952,"vw":32.862708},{"c":32.8,"h":32.85,"l":32.8,"n":13,"o":32.85,"t":"2026-09-29T20:00:00Z","v":67442,"vw":32.84977},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-29T22:45:00Z","v":100,"vw":33},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-09-30T08:00:00Z","v":100,"vw":32.73},{"c":32.405,"h":32.81,"l":32.21,"n":1177,"o":32.81,"t":"2026-09-30T13:30:00Z","v":174334,"vw":32.479917},{"c":32.46,"h":32.58,"l":32.345,"n":297,"o":32.5799,"t":"2026-09-30T13:45:00Z","v":21137,"vw":32.472663},{"c":32.48,"h":32.53,"l":32.38,"n":907,"o":32.46,"t":"2026-09-30T14:00:00Z","v":113614,"vw":32.427905},{"c":32.42,"h":32.54,"l":32.253,"n":851,"o":32.455,"t":"2026-09-30T14:15:00Z","v":98627,"vw":32.445399},{"c":32.38,"h":32.405,"l":32.28,"n":465,"o":32.38,"t":"2026-09-30T14:30:00Z","v":24833,"vw":32.34413},{"c":32.37,"h":32.42,"l":32.32,"n":382,"o":32.36,"t":"2026-09-30T14:45:00Z","v":22237,"vw":32.364096},{"c":32.43,"h":32.46,"l":32.34,"n":493,"o":32.365,"t":"2026-09-30T15:00:00Z","v":32762,"vw":32.406472},{"c":32.5,"h":32.5,"l":32.38,"n":365,"o":32.435,"t":"2026-09-30T15:15:00Z","v":16700,"vw":32.42516},{"c":32.45,"h":32.5,"l":32.42,"n":332,"o":32.48,"t":"2026-09-30T15:30:00Z","v":13014,"vw":32.458379},{"c":32.45,"h":32.46,"l":32.4,"n":325,"o":32.42,"t":"2026-09-30T15:45:00Z","v":12046,"vw":32.4355},{"c":32.41,"h":32.56,"l":32.4,"n":406,"o":32.44,"t":"2026-09-30T16:00:00Z","v":20302,"vw":32.463451},{"c":32.535,"h":32.59,"l":32.41,"n":506,"o":32.41,"t":"2026-09-30T16:15:00Z","v":29077,"vw":32.502386},{"c":32.615,"h":32.66,"l":32.53,"n":602,"o":32.545,"t":"2026-09-30T16:30:00Z","v":36627,"vw":32.581251},{"c":32.65,"h":32.7,"l":32.58,"n":499,"o":32.615,"t":"2026-09-30T16:45:00Z","v":39682,"vw":32.622544},{"c":32.61,"h":32.64,"l":32.61,"n":277,"o":32.635,"t":"2026-09-30T17:00:00Z","v":15916,"vw":32.623055},{"c":32.615,"h":32.67,"l":32.58,"n":395,"o":32.61,"t":"2026-09-30T17:15:00Z","v":31257,"vw":32.630372},{"c":32.655,"h":32.69,"l":32.59,"n":492,"o":32.6,"t":"2026-09-30T17:30:00Z","v":28043,"vw":32.639936},{"c":32.635,"h":32.67,"l":32.59,"n":382,"o":32.64,"t":"2026-09-30T17:45:00Z","v":16425,"vw":32.634584},{"c":32.69,"h":32.69,"l":32.64,"n":355,"o":32.64,"t":"2026-09-30T18:00:00Z","v":20093,"vw":32.66404},{"c":32.865,"h":32.89,"l":32.66,"n":461,"o":32.69,"t":"2026-09-30T18:15:00Z","v":35217,"vw":32.766141},{"c":32.79,"h":32.88,"l":32.755,"n":355,"o":32.88,"t":"2026-09-30T18:30:00Z","v":25024,"vw":32.793945},{"c":32.795,"h":32.81,"l":32.74,"n":381,"o":32.79,"t":"2026-09-30T18:45:00Z","v":23782,"vw":32.774309},{"c":32.8,"h":32.86,"l":32.77,"n":466,"o":32.81,"t":"2026-09-30T19:00:00Z","v":27851,"vw":32.798421},{"c":32.825,"h":32.85,"l":32.8,"n":540,"o":32.8,"t":"2026-09-30T19:15:00Z","v":34956,"vw":32.826489},{"c":32.805,"h":32.85,"l":32.805,"n":548,"o":32.825,"t":"2026-09-30T19:30:00Z","v":30500,"vw":32.829931},{"c":32.62,"h":32.82,"l":32.6,"n":3284,"o":32.81,"t":"2026-09-30T19:45:00Z","v":376110,"vw":32.710355},{"c":32.62,"h":32.62,"l":32.62,"n":14,"o":32.62,"t":"2026-09-30T20:00:00Z","v":150000,"vw":32.62},{"c":32.64,"h":33.06,"l":32.38,"n":280,"o":32.65,"t":"2026-10-01T13:30:00Z","v":40927,"vw":32.565082},{"c":32.61,"h":32.64,"l":32.515,"n":181,"o":32.55,"t":"2026-10-01T13:45:00Z","v":15528,"vw":32.554276},{"c":32.52,"h":32.6,"l":32.36,"n":723,"o":32.555,"t":"2026-10-01T14:00:00Z","v":68764,"vw":32.505025},{"c":32.67,"h":32.77,"l":32.53,"n":408,"o":32.53,"t":"2026-10-01T14:15:00Z","v":27901,"vw":32.691562},{"c":32.585,"h":32.65,"l":32.58,"n":188,"o":32.65,"t":"2026-10-01T14:30:00Z","v":12739,"vw":32.611953},{"c":32.505,"h":32.595,"l":32.4,"n":226,"o":32.595,"t":"2026-10-01T14:45:00Z","v":13273,"vw":32.486992},{"c":32.41,"h":32.52,"l":32.34,"n":805,"o":32.52,"t":"2026-10-01T15:00:00Z","v":82192,"vw":32.403106},{"c":32.15,"h":32.43,"l":32.15,"n":433,"o":32.39,"t":"2026-10-01T15:15:00Z","v":35596,"vw":32.376586},{"c":32.14,"h":32.25,"l":32.08,"n":402,"o":32.17,"t":"2026-10-01T15:30:00Z","v":35467,"vw":32.166118},{"c":32.17,"h":32.23,"l":32.01,"n":664,"o":32.11,"t":"2026-10-01T15:45:00Z","v":72748,"vw":32.119306},{"c":32.13,"h":32.38,"l":32.12,"n":408,"o":32.17,"t":"2026-10-01T16:00:00Z","v":40893,"vw":32.266743},{"c":32.15,"h":32.15,"l":32.1,"n":219,"o":32.14,"t":"2026-10-01T16:15:00Z","v":14983,"vw":32.119761},{"c":32.18,"h":32.2,"l":32.14,"n":122,"o":32.14,"t":"2026-10-01T16:30:00Z","v":7244,"vw":32.166908},{"c":32.05,"h":32.2,"l":31.955,"n":247,"o":32.18,"t":"2026-10-01T16:45:00Z","v":16417,"vw":32.049692},{"c":32.06,"h":32.1,"l":32.01,"n":253,"o":32.01,"t":"2026-10-01T17:00:00Z","v":12547,"vw":32.044812},{"c":32.17,"h":32.17,"l":32.07,"n":192,"o":32.0725,"t":"2026-10-01T17:15:00Z","v":10781,"vw":32.118507},{"c":32.09,"h":32.195,"l":32.07,"n":169,"o":32.14,"t":"2026-10-01T17:30:00Z","v":8716,"vw":32.135446},{"c":32.135,"h":32.135,"l":32,"n":519,"o":32.11,"t":"2026-10-01T17:45:00Z","v":39953,"vw":32.035291},{"c":32.185,"h":32.19,"l":32.065,"n":291,"o":32.11,"t":"2026-10-01T18:00:00Z","v":16616,"vw":32.12947},{"c":32.155,"h":32.175,"l":32.14,"n":199,"o":32.15,"t":"2026-10-01T18:15:00Z","v":8948,"vw":32.149927},{"c":32.105,"h":32.15,"l":32.1,"n":308,"o":32.13,"t":"2026-10-01T18:30:00Z","v":16385,"vw":32.12606},{"c":32.145,"h":32.16,"l":32.08,"n":426,"o":32.09,"t":"2026-10-01T18:45:00Z","v":32263,"vw":32.113474},{"c":32.145,"h":32.19,"l":32.11,"n":287,"o":32.16,"t":"2026-10-01T19:00:00Z","v":17191,"vw":32.156391},{"c":32.14,"h":32.18,"l":32.12,"n":338,"o":32.15,"t":"2026-10-01T19:15:00Z","v":23615,"vw":32.137097},{"c":32.17,"h":32.19,"l":32.13,"n":638,"o":32.15,"t":"2026-10-01T19:30:00Z","v":44865,"vw":32.167432},{"c":32.285,"h":32.3,"l":32.175,"n":1794,"o":32.18,"t":"2026-10-01T19:45:00Z","v":138569,"vw":32.242481},{"c":32.05,"h":32.29,"l":32.05,"n":13,"o":32.29,"t":"2026-10-01T20:00:00Z","v":73390,"vw":32.289578},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-01T23:15:00Z","v":100,"vw":32.29},{"c":31.97,"h":32.475,"l":31.85,"n":709,"o":32.24,"t":"2026-10-02T13:30:00Z","v":65225,"vw":31.980746},{"c":31.92,"h":32.04,"l":31.82,"n":581,"o":31.98,"t":"2026-10-02T13:45:00Z","v":49606,"vw":31.911985},{"c":32.16,"h":32.16,"l":31.94,"n":544,"o":31.95,"t":"2026-10-02T14:00:00Z","v":35886,"vw":32.046006},{"c":32.24,"h":32.24,"l":32.1,"n":389,"o":32.13,"t":"2026-10-02T14:15:00Z","v":17092,"vw":32.159493},{"c":32.245,"h":32.32,"l":32.19,"n":296,"o":32.23,"t":"2026-10-02T14:30:00Z","v":12132,"vw":32.251579},{"c":32.18,"h":32.28,"l":32.16,"n":241,"o":32.26,"t":"2026-10-02T14:45:00Z","v":14177,"vw":32.226328},{"c":32.18,"h":32.21,"l":32.12,"n":336,"o":32.18,"t":"2026-10-02T15:00:00Z","v":18842,"vw":32.146791},{"c":32.23,"h":32.28,"l":32.16,"n":288,"o":32.19,"t":"2026-10-02T15:15:00Z","v":15939,"vw":32.216924},{"c":32.17,"h":32.25,"l":32.15,"n":236,"o":32.21,"t":"2026-10-02T15:30:00Z","v":13234,"vw":32.203843},{"c":32.34,"h":32.36,"l":32.15,"n":264,"o":32.15,"t":"2026-10-02T15:45:00Z","v":15220,"vw":32.20973},{"c":32.2,"h":32.39,"l":32.19,"n":260,"o":32.335,"t":"2026-10-02T16:00:00Z","v":17166,"vw":32.275471},{"c":32.22,"h":32.27,"l":32.19,"n":235,"o":32.21,"t":"2026-10-02T16:15:00Z","v":13725,"vw":32.233463},{"c":32.33,"h":32.35,"l":32.235,"n":300,"o":32.24,"t":"2026-10-02T16:30:00Z","v":18143,"vw":32.278352},{"c":32.36,"h":32.38,"l":32.33,"n":177,"o":32.33,"t":"2026-10-02T16:45:00Z","v":7630,"vw":32.35725},{"c":32.385,"h":32.4,"l":32.34,"n":197,"o":32.34,"t":"2026-10-02T17:00:00Z","v":12659,"vw":32.37744},{"c":32.34,"h":32.435,"l":32.34,"n":289,"o":32.38,"t":"2026-10-02T17:15:00Z","v":22293,"vw":32.385057},{"c":32.31,"h":32.37,"l":32.22,"n":451,"o":32.36,"t":"2026-10-02T17:30:00Z","v":39816,"vw":32.295325},{"c":32.33,"h":32.33,"l":32.285,"n":223,"o":32.295,"t":"2026-10-02T17:45:00Z","v":12852,"vw":32.307712},{"c":32.325,"h":32.39,"l":32.28,"n":233,"o":32.33,"t":"2026-10-02T18:00:00Z","v":18206,"vw":32.326411},{"c":32.25,"h":32.41,"l":32.25,"n":339,"o":32.33,"t":"2026-10-02T18:15:00Z","v":27321,"vw":32.332964},{"c":32.29,"h":32.33,"l":32.24,"n":315,"o":32.25,"t":"2026-10-02T18:30:00Z","v":22793,"vw":32.278621},{"c":32.27,"h":32.31,"l":32.265,"n":342,"o":32.3,"t":"2026-10-02T18:45:00Z","v":26623,"vw":32.286236},{"c":32.27,"h":32.29,"l":32.2,"n":343,"o":32.2614,"t":"2026-10-02T19:00:00Z","v":24206,"vw":32.261382},{"c":32.32,"h":32.33,"l":32.27,"n":407,"o":32.27,"t":"2026-10-02T19:15:00Z","v":31441,"vw":32.301339},{"c":32.28,"h":32.33,"l":32.25,"n":435,"o":32.3021,"t":"2026-10-02T19:30:00Z","v":37643,"vw":32.29813},{"c":32.31,"h":32.32,"l":32.2,"n":1520,"o":32.27,"t":"2026-10-02T19:45:00Z","v":162415,"vw":32.28025},{"c":32.26,"h":32.26,"l":32.26,"n":12,"o":32.26,"t":"2026-10-02T20:00:00Z","v":59026,"vw":32.26},{"c":32.23,"h":32.5,"l":32.1,"n":307,"o":32.26,"t":"2026-10-05T13:30:00Z","v":30797,"vw":32.344556},{"c":32.155,"h":32.355,"l":32.145,"n":173,"o":32.265,"t":"2026-10-05T13:45:00Z","v":8986,"vw":32.20209},{"c":32.255,"h":32.29,"l":32.15,"n":181,"o":32.15,"t":"2026-10-05T14:00:00Z","v":7417,"vw":32.208453},{"c":32.305,"h":32.35,"l":32.26,"n":249,"o":32.3,"t":"2026-10-05T14:15:00Z","v":11561,"vw":32.298044},{"c":32.265,"h":32.33,"l":32.21,"n":253,"o":32.305,"t":"2026-10-05T14:30:00Z","v":13278,"vw":32.272686},{"c":32.45,"h":32.45,"l":32.22,"n":370,"o":32.265,"t":"2026-10-05T14:45:00Z","v":22906,"vw":32.324379},{"c":32.4,"h":32.435,"l":32.33,"n":301,"o":32.435,"t":"2026-10-05T15:00:00Z","v":28072,"vw":32.357896},{"c":32.385,"h":32.48,"l":32.32,"n":402,"o":32.4,"t":"2026-10-05T15:15:00Z","v":98201,"vw":32.355423},{"c":32.33,"h":32.525,"l":32.33,"n":400,"o":32.4,"t":"2026-10-05T15:30:00Z","v":33103,"vw":32.400875},{"c":32.225,"h":32.35,"l":32.225,"n":296,"o":32.33,"t":"2026-10-05T15:45:00Z","v":13237,"vw":32.286677},{"c":32.14,"h":32.22,"l":32.075,"n":237,"o":32.22,"t":"2026-10-05T16:00:00Z","v":13707,"vw":32.137971},{"c":32.08,"h":32.14,"l":32.04,"n":236,"o":32.12,"t":"2026-10-05T16:15:00Z","v":16303,"vw":32.092138},{"c":32.12,"h":32.13,"l":32.08,"n":170,"o":32.08,"t":"2026-10-05T16:30:00Z","v":10484,"vw":32.109128},{"c":32.115,"h":32.14,"l":32.115,"n":101,"o":32.12,"t":"2026-10-05T16:45:00Z","v":4494,"vw":32.127606},{"c":32.11,"h":32.13,"l":32.08,"n":200,"o":32.1,"t":"2026-10-05T17:00:00Z","v":11440,"vw":32.102601},{"c":32.095,"h":32.11,"l":32.07,"n":165,"o":32.08,"t":"2026-10-05T17:15:00Z","v":7453,"vw":32.089235},{"c":32.12,"h":32.13,"l":32.08,"n":311,"o":32.11,"t":"2026-10-05T17:30:00Z","v":21435,"vw":32.106468},{"c":32.1,"h":32.145,"l":32.09,"n":130,"o":32.13,"t":"2026-10-05T17:45:00Z","v":7314,"vw":32.118307},{"c":32.035,"h":32.11,"l":32.035,"n":206,"o":32.11,"t":"2026-10-05T18:00:00Z","v":13145,"vw":32.068504},{"c":32.085,"h":32.09,"l":32.03,"n":245,"o":32.03,"t":"2026-10-05T18:15:00Z","v":14050,"vw":32.055842},{"c":32.03,"h":32.09,"l":32.005,"n":239,"o":32.085,"t":"2026-10-05T18:30:00Z","v":17351,"vw":32.029502},{"c":32.015,"h":32.03,"l":32,"n":365,"o":32.02,"t":"2026-10-05T18:45:00Z","v":29203,"vw":32.011086},{"c":32.04,"h":32.06,"l":32,"n":360,"o":32.015,"t":"2026-10-05T19:00:00Z","v":27907,"vw":32.030445},{"c":31.97,"h":32.04,"l":31.96,"n":405,"o":32.02,"t":"2026-10-05T19:15:00Z","v":30129,"vw":31.994901},{"c":31.99,"h":31.99,"l":31.875,"n":554,"o":31.9899,"t":"2026-10-05T19:30:00Z","v":46747,"vw":31.931691},{"c":32.115,"h":32.14,"l":31.96,"n":1890,"o":31.97,"t":"2026-10-05T19:45:00Z","v":156586,"vw":32.059488},{"c":32.13,"h":32.13,"l":32.13,"n":12,"o":32.13,"t":"2026-10-05T20:00:00Z","v":48807,"vw":32.13},{"c":32.12,"h":32.19,"l":31.895,"n":361,"o":31.895,"t":"2026-10-06T13:30:00Z","v":37358,"vw":32.052695},{"c":32.09,"h":32.13,"l":32.03,"n":305,"o":32.04,"t":"2026-10-06T13:45:00Z","v":18118,"vw":32.060239},{"c":32.07,"h":32.18,"l":32.07,"n":274,"o":32.08,"t":"2026-10-06T14:00:00Z","v":15367,"vw":32.117648},{"c":31.995,"h":32.07,"l":31.98,"n":251,"o":32.05,"t":"2026-10-06T14:15:00Z","v":15368,"vw":32.022714},{"c":32.09,"h":32.135,"l":31.97,"n":208,"o":31.98,"t":"2026-10-06T14:30:00Z","v":14296,"vw":32.053381},{"c":32.085,"h":32.115,"l":32.08,"n":147,"o":32.09,"t":"2026-10-06T14:45:00Z","v":8554,"vw":32.091769},{"c":32.155,"h":32.18,"l":32.09,"n":297,"o":32.1,"t":"2026-10-06T15:00:00Z","v":31599,"vw":32.144655},{"c":32.15,"h":32.19,"l":32.13,"n":246,"o":32.17,"t":"2026-10-06T15:15:00Z","v":22162,"vw":32.160561},{"c":32.17,"h":32.17,"l":32.13,"n":171,"o":32.13,"t":"2026-10-06T15:30:00Z","v":11374,"vw":32.160942},{"c":32.39,"h":32.39,"l":32.17,"n":174,"o":32.17,"t":"2026-10-06T15:45:00Z","v":23392,"vw":32.268546},{"c":32.2,"h":32.4,"l":32.16,"n":540,"o":32.385,"t":"2026-10-06T16:00:00Z","v":47482,"vw":32.226189},{"c":32.16,"h":32.23,"l":32.16,"n":209,"o":32.215,"t":"2026-10-06T16:15:00Z","v":19812,"vw":32.195395},{"c":32.14,"h":32.15,"l":32.14,"n":217,"o":32.15,"t":"2026-10-06T16:30:00Z","v":13492,"vw":32.146977},{"c":32.16,"h":32.18,"l":32.1,"n":282,"o":32.15,"t":"2026-10-06T16:45:00Z","v":14053,"vw":32.132473},{"c":32.19,"h":32.19,"l":32.12,"n":283,"o":32.13,"t":"2026-10-06T17:00:00Z","v":29943,"vw":32.153412},{"c":32.205,"h":32.275,"l":32.17,"n":264,"o":32.17,"t":"2026-10-06T17:15:00Z","v":12621,"vw":32.231309},{"c":32.345,"h":32.36,"l":32.205,"n":190,"o":32.205,"t":"2026-10-06T17:30:00Z","v":8250,"vw":32.310396},{"c":32.41,"h":32.41,"l":32.31,"n":204,"o":32.33,"t":"2026-10-06T17:45:00Z","v":60157,"vw":32.339839},{"c":32.2,"h":32.39,"l":32.2,"n":356,"o":32.39,"t":"2026-10-06T18:00:00Z","v":17209,"vw":32.256663},{"c":32.15,"h":32.23,"l":32.15,"n":242,"o":32.19,"t":"2026-10-06T18:15:00Z","v":9993,"vw":32.186608},{"c":32.15,"h":32.19,"l":32.135,"n":233,"o":32.16,"t":"2026-10-06T18:30:00Z","v":13658,"vw":32.159605},{"c":32.13,"h":32.155,"l":32.12,"n":353,"o":32.14,"t":"2026-10-06T18:45:00Z","v":15973,"vw":32.132861},{"c":32.15,"h":32.17,"l":32.145,"n":214,"o":32.15,"t":"2026-10-06T19:00:00Z","v":10320,"vw":32.156177},{"c":32.155,"h":32.2025,"l":32.13,"n":556,"o":32.16,"t":"2026-10-06T19:15:00Z","v":38736,"vw":32.159861},{"c":32.095,"h":32.17,"l":32.085,"n":407,"o":32.14,"t":"2026-10-06T19:30:00Z","v":19931,"vw":32.124376},{"c":32.185,"h":32.24,"l":32.07,"n":1644,"o":32.09,"t":"2026-10-06T19:45:00Z","v":109500,"vw":32.164825},{"c":32.21,"h":32.21,"l":32.21,"n":12,"o":32.21,"t":"2026-10-06T20:00:00Z","v":73495,"vw":32.21},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-06T20:30:00Z","v":3214,"vw":32.21},{"c":32.29,"h":32.29,"l":32.25,"n":2,"o":32.25,"t":"2026-10-07T13:15:00Z","v":600,"vw":32.256667},{"c":32.295,"h":32.41,"l":31.95,"n":283,"o":32.3,"t":"2026-10-07T13:30:00Z","v":27548,"vw":32.198821},{"c":32.39,"h":32.4,"l":32.18,"n":286,"o":32.2825,"t":"2026-10-07T13:45:00Z","v":17620,"vw":32.31055},{"c":32.245,"h":32.4,"l":32.24,"n":666,"o":32.35,"t":"2026-10-07T14:00:00Z","v":43746,"vw":32.330548},{"c":32.23,"h":32.32,"l":32.18,"n":259,"o":32.235,"t":"2026-10-07T14:15:00Z","v":16313,"vw":32.261348},{"c":32.315,"h":32.35,"l":32.235,"n":292,"o":32.25,"t":"2026-10-07T14:30:00Z","v":17379,"vw":32.292256},{"c":32.4,"h":32.48,"l":32.33,"n":270,"o":32.33,"t":"2026-10-07T14:45:00Z","v":14265,"vw":32.415278},{"c":32.375,"h":32.43,"l":32.36,"n":283,"o":32.4,"t":"2026-10-07T15:00:00Z","v":69841,"vw":32.3852},{"c":32.11,"h":32.38,"l":32.09,"n":391,"o":32.38,"t":"2026-10-07T15:15:00Z","v":26015,"vw":32.186664},{"c":32.155,"h":32.2,"l":32.115,"n":320,"o":32.115,"t":"2026-10-07T15:30:00Z","v":22595,"vw":32.162824},{"c":32.12,"h":32.19,"l":32.11,"n":232,"o":32.17,"t":"2026-10-07T15:45:00Z","v":14394,"vw":32.149334},{"c":32.15,"h":32.17,"l":32.1,"n":213,"o":32.12,"t":"2026-10-07T16:00:00Z","v":9745,"vw":32.140411},{"c":32.1,"h":32.17,"l":32.1,"n":218,"o":32.13,"t":"2026-10-07T16:15:00Z","v":11488,"vw":32.133306},{"c":32.05,"h":32.135,"l":32.03,"n":305,"o":32.1,"t":"2026-10-07T16:30:00Z","v":17906,"vw":32.089383},{"c":32.05,"h":32.095,"l":32.05,"n":106,"o":32.07,"t":"2026-10-07T16:45:00Z","v":3589,"vw":32.067209},{"c":32.11,"h":32.13,"l":32.03,"n":244,"o":32.05,"t":"2026-10-07T17:00:00Z","v":13548,"vw":32.06914},{"c":32.09,"h":32.14,"l":32.09,"n":96,"o":32.12,"t":"2026-10-07T17:15:00Z","v":3630,"vw":32.113178},{"c":32.07,"h":32.13,"l":32.01,"n":284,"o":32.09,"t":"2026-10-07T17:30:00Z","v":16195,"vw":32.066377},{"c":31.77,"h":32.07,"l":31.685,"n":533,"o":32.06,"t":"2026-10-07T17:45:00Z","v":33426,"vw":31.876766},{"c":31.82,"h":31.9099,"l":31.77,"n":262,"o":31.78,"t":"2026-10-07T18:00:00Z","v":13849,"vw":31.810669},{"c":31.765,"h":31.84,"l":31.695,"n":333,"o":31.84,"t":"2026-10-07T18:15:00Z","v":14492,"vw":31.750979},{"c":31.74,"h":31.79,"l":31.69,"n":281,"o":31.74,"t":"2026-10-07T18:30:00Z","v":11788,"vw":31.750282},{"c":31.835,"h":31.88,"l":31.74,"n":285,"o":31.74,"t":"2026-10-07T18:45:00Z","v":16084,"vw":31.81514},{"c":31.72,"h":31.85,"l":31.72,"n":331,"o":31.82,"t":"2026-10-07T19:00:00Z","v":20627,"vw":31.788586},{"c":31.69,"h":31.75,"l":31.66,"n":403,"o":31.73,"t":"2026-10-07T19:15:00Z","v":23554,"vw":31.715994},{"c":31.67,"h":31.72,"l":31.62,"n":669,"o":31.69,"t":"2026-10-07T19:30:00Z","v":43324,"vw":31.669248},{"c":31.92,"h":31.92,"l":31.65,"n":1915,"o":31.68,"t":"2026-10-07T19:45:00Z","v":160629,"vw":31.828018},{"c":31.74,"h":31.92,"l":31.65,"n":27,"o":31.92,"t":"2026-10-07T20:00:00Z","v":99782,"vw":31.917062},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-07T23:30:00Z","v":100,"vw":31.73},{"c":31.835,"h":31.93,"l":31.66,"n":196,"o":31.78,"t":"2026-10-08T13:30:00Z","v":16969,"vw":31.715624},{"c":31.7,"h":31.92,"l":31.69,"n":319,"o":31.87,"t":"2026-10-08T13:45:00Z","v":24339,"vw":31.821565},{"c":31.7,"h":31.77,"l":31.625,"n":111,"o":31.675,"t":"2026-10-08T14:00:00Z","v":7623,"vw":31.722751},{"c":31.645,"h":31.78,"l":31.6,"n":338,"o":31.695,"t":"2026-10-08T14:15:00Z","v":97189,"vw":31.707324},{"c":31.755,"h":31.96,"l":31.645,"n":995,"o":31.645,"t":"2026-10-08T14:30:00Z","v":111483,"vw":31.801559},{"c":31.43,"h":31.76,"l":31.42,"n":995,"o":31.75,"t":"2026-10-08T14:45:00Z","v":78345,"vw":31.532008},{"c":31.4475,"h":31.5,"l":31.3,"n":276,"o":31.4,"t":"2026-10-08T15:00:00Z","v":57010,"vw":31.402038},{"c":31.41,"h":31.445,"l":31.34,"n":262,"o":31.445,"t":"2026-10-08T15:15:00Z","v":21962,"vw":31.379759},{"c":31.45,"h":31.4575,"l":31.4,"n":88,"o":31.4,"t":"2026-10-08T15:30:00Z","v":6627,"vw":31.434651},{"c":31.45,"h":31.46,"l":31.37,"n":208,"o":31.45,"t":"2026-10-08T15:45:00Z","v":15549,"vw":31.399199},{"c":31.64,"h":31.64,"l":31.42,"n":236,"o":31.45,"t":"2026-10-08T16:00:00Z","v":16721,"vw":31.548247},{"c":31.595,"h":31.69,"l":31.53,"n":455,"o":31.65,"t":"2026-10-08T16:15:00Z","v":34860,"vw":31.612637},{"c":31.58,"h":31.65,"l":31.525,"n":285,"o":31.61,"t":"2026-10-08T16:30:00Z","v":27972,"vw":31.605577},{"c":31.6,"h":31.65,"l":31.545,"n":131,"o":31.58,"t":"2026-10-08T16:45:00Z","v":10807,"vw":31.58801},{"c":31.72,"h":31.72,"l":31.58,"n":222,"o":31.605,"t":"2026-10-08T17:00:00Z","v":15852,"vw":31.646774},{"c":31.655,"h":31.72,"l":31.6,"n":173,"o":31.72,"t":"2026-10-08T17:15:00Z","v":16620,"vw":31.648265},{"c":31.73,"h":31.7467,"l":31.67,"n":156,"o":31.67,"t":"2026-10-08T17:30:00Z","v":9005,"vw":31.716354},{"c":31.79,"h":31.795,"l":31.685,"n":341,"o":31.74,"t":"2026-10-08T17:45:00Z","v":22410,"vw":31.738214},{"c":31.81,"h":31.84,"l":31.755,"n":208,"o":31.795,"t":"2026-10-08T18:00:00Z","v":12332,"vw":31.779491},{"c":31.74,"h":31.84,"l":31.73,"n":199,"o":31.84,"t":"2026-10-08T18:15:00Z","v":8968,"vw":31.801411},{"c":31.7799,"h":31.7799,"l":31.72,"n":226,"o":31.7301,"t":"2026-10-08T18:30:00Z","v":15097,"vw":31.749078},{"c":31.7,"h":31.78,"l":31.69,"n":320,"o":31.76,"t":"2026-10-08T18:45:00Z","v":17140,"vw":31.748544},{"c":31.77,"h":31.79,"l":31.68,"n":213,"o":31.69,"t":"2026-10-08T19:00:00Z","v":10935,"vw":31.735363},{"c":31.73,"h":31.795,"l":31.72,"n":395,"o":31.77,"t":"2026-10-08T19:15:00Z","v":23872,"vw":31.763822},{"c":31.7,"h":31.76,"l":31.69,"n":416,"o":31.73,"t":"2026-10-08T19:30:00Z","v":22880,"vw":31.71945},{"c":31.615,"h":31.73,"l":31.56,"n":1591,"o":31.73,"t":"2026-10-08T19:45:00Z","v":107156,"vw":31.624758},{"c":31.61,"h":31.61,"l":31.61,"n":8,"o":31.61,"t":"2026-10-08T20:00:00Z","v":71651,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-08T20:30:00Z","v":1019,"vw":31.61},{"c":32.235,"h":32.33,"l":31.83,"n":597,"o":31.87,"t":"2026-10-09T13:30:00Z","v":86891,"vw":32.126693},{"c":32.23,"h":32.38,"l":32.15,"n":502,"o":32.32,"t":"2026-10-09T13:45:00Z","v":31474,"vw":32.258979},{"c":32.22,"h":32.299,"l":32.1,"n":264,"o":32.26,"t":"2026-10-09T14:00:00Z","v":14819,"vw":32.205429},{"c":32.32,"h":32.3625,"l":32.225,"n":423,"o":32.23,"t":"2026-10-09T14:15:00Z","v":21496,"vw":32.295503},{"c":32.35,"h":32.38,"l":32.26,"n":284,"o":32.34,"t":"2026-10-09T14:30:00Z","v":13448,"vw":32.298072},{"c":32.455,"h":32.455,"l":32.33,"n":349,"o":32.35,"t":"2026-10-09T14:45:00Z","v":19489,"vw":32.392675},{"c":32.56,"h":32.57,"l":32.32,"n":357,"o":32.46,"t":"2026-10-09T15:00:00Z","v":21659,"vw":32.396791},{"c":32.59,"h":32.61,"l":32.53,"n":188,"o":32.56,"t":"2026-10-09T15:15:00Z","v":14440,"vw":32.569883},{"c":32.59,"h":32.645,"l":32.57,"n":181,"o":32.585,"t":"2026-10-09T15:30:00Z","v":8388,"vw":32.596386},{"c":32.6317,"h":32.6317,"l":32.57,"n":199,"o":32.59,"t":"2026-10-09T15:45:00Z","v":12085,"vw":32.594523},{"c":32.63,"h":32.6799,"l":32.62,"n":149,"o":32.635,"t":"2026-10-09T16:00:00Z","v":11897,"vw":32.653926},{"c":33,"h":33,"l":32.64,"n":285,"o":32.65,"t":"2026-10-09T16:15:00Z","v":34340,"vw":32.818291},{"c":33.04,"h":33.0453,"l":32.98,"n":298,"o":33.04,"t":"2026-10-09T16:30:00Z","v":13152,"vw":33.009052},{"c":33.1,"h":33.165,"l":33.04,"n":294,"o":33.0501,"t":"2026-10-09T16:45:00Z","v":15908,"vw":33.088405},{"c":33.07,"h":33.1,"l":32.99,"n":234,"o":33.1,"t":"2026-10-09T17:00:00Z","v":15762,"vw":33.053875},{"c":32.86,"h":33.07,"l":32.85,"n":305,"o":33.055,"t":"2026-10-09T17:15:00Z","v":20545,"vw":32.962162},{"c":32.93,"h":32.99,"l":32.85,"n":242,"o":32.875,"t":"2026-10-09T17:30:00Z","v":16884,"vw":32.893479},{"c":32.89,"h":32.94,"l":32.86,"n":207,"o":32.94,"t":"2026-10-09T17:45:00Z","v":11106,"vw":32.884365},{"c":32.85,"h":32.92,"l":32.85,"n":187,"o":32.89,"t":"2026-10-09T18:00:00Z","v":12994,"vw":32.886003},{"c":32.825,"h":32.865,"l":32.82,"n":157,"o":32.865,"t":"2026-10-09T18:15:00Z","v":8350,"vw":32.837862},{"c":32.86,"h":32.97,"l":32.82,"n":336,"o":32.825,"t":"2026-10-09T18:30:00Z","v":27845,"vw":32.901198},{"c":32.895,"h":32.92,"l":32.865,"n":234,"o":32.87,"t":"2026-10-09T18:45:00Z","v":12130,"vw":32.895744},{"c":33.05,"h":33.11,"l":32.89,"n":448,"o":32.9,"t":"2026-10-09T19:00:00Z","v":49253,"vw":32.952957},{"c":33.1,"h":33.1,"l":33.035,"n":330,"o":33.07,"t":"2026-10-09T19:15:00Z","v":24439,"vw":33.065292},{"c":33.06,"h":33.14,"l":33.05,"n":408,"o":33.105,"t":"2026-10-09T19:30:00Z","v":38656,"vw":33.100063},{"c":33.05,"h":33.105,"l":33.01,"n":1383,"o":33.06,"t":"2026-10-09T19:45:00Z","v":135351,"vw":33.05718},{"c":33.07,"h":33.07,"l":33.07,"n":12,"o":33.07,"t":"2026-10-09T20:00:00Z","v":67603,"vw":33.07},{"c":32.63,"h":33,"l":32.55,"n":251,"o":32.97,"t":"2026-10-12T13:30:00Z","v":25555,"vw":32.777296},{"c":32.655,"h":32.71,"l":32.62,"n":291,"o":32.62,"t":"2026-10-12T13:45:00Z","v":19474,"vw":32.657309},{"c":32.6,"h":32.6615,"l":32.51,"n":390,"o":32.655,"t":"2026-10-12T14:00:00Z","v":22502,"vw":32.568805},{"c":32.63,"h":32.7,"l":32.585,"n":376,"o":32.59,"t":"2026-10-12T14:15:00Z","v":25573,"vw":32.63285},{"c":32.56,"h":32.64,"l":32.51,"n":347,"o":32.62,"t":"2026-10-12T14:30:00Z","v":21539,"vw":32.562862},{"c":32.63,"h":32.65,"l":32.57,"n":399,"o":32.575,"t":"2026-10-12T14:45:00Z","v":26735,"vw":32.610876},{"c":32.67,"h":32.68,"l":32.58,"n":391,"o":32.62,"t":"2026-10-12T15:00:00Z","v":21988,"vw":32.638037},{"c":32.69,"h":32.75,"l":32.585,"n":444,"o":32.67,"t":"2026-10-12T15:15:00Z","v":31232,"vw":32.675063},{"c":32.735,"h":32.735,"l":32.67,"n":238,"o":32.67,"t":"2026-10-12T15:30:00Z","v":15441,"vw":32.697704},{"c":32.715,"h":32.74,"l":32.56,"n":521,"o":32.72,"t":"2026-10-12T15:45:00Z","v":34763,"vw":32.625418},{"c":32.75,"h":32.75,"l":32.665,"n":487,"o":32.71,"t":"2026-10-12T16:00:00Z","v":32354,"vw":32.70348},{"c":32.775,"h":32.84,"l":32.735,"n":327,"o":32.75,"t":"2026-10-12T16:15:00Z","v":25333,"vw":32.790848},{"c":32.87,"h":32.89,"l":32.76,"n":346,"o":32.76,"t":"2026-10-12T16:30:00Z","v":21281,"vw":32.803817},{"c":32.775,"h":32.85,"l":32.76,"n":270,"o":32.85,"t":"2026-10-12T16:45:00Z","v":17556,"vw":32.787485},{"c":32.8221,"h":32.84,"l":32.74,"n":299,"o":32.78,"t":"2026-10-12T17:00:00Z","v":20519,"vw":32.781706},{"c":32.765,"h":32.83,"l":32.765,"n":221,"o":32.83,"t":"2026-10-12T17:15:00Z","v":12190,"vw":32.80699},{"c":32.825,"h":32.86,"l":32.745,"n":483,"o":32.75,"t":"2026-10-12T17:30:00Z","v":32370,"vw":32.811373},{"c":32.815,"h":32.84,"l":32.79,"n":271,"o":32.83,"t":"2026-10-12T17:45:00Z","v":15622,"vw":32.812126},{"c":32.82,"h":32.835,"l":32.79,"n":339,"o":32.8,"t":"2026-10-12T18:00:00Z","v":17987,"vw":32.808291},{"c":32.85,"h":32.875,"l":32.81,"n":342,"o":32.81,"t":"2026-10-12T18:15:00Z","v":19311,"vw":32.849704},{"c":32.84,"h":32.86,"l":32.83,"n":323,"o":32.84,"t":"2026-10-12T18:30:00Z","v":21759,"vw":32.843249},{"c":32.86,"h":32.86,"l":32.82,"n":319,"o":32.84,"t":"2026-10-12T18:45:00Z","v":17522,"vw":32.836087},{"c":32.865,"h":32.87,"l":32.85,"n":345,"o":32.86,"t":"2026-10-12T19:00:00Z","v":19368,"vw":32.857936},{"c":32.87,"h":32.89,"l":32.81,"n":614,"o":32.865,"t":"2026-10-12T19:15:00Z","v":44685,"vw":32.855625},{"c":32.84,"h":32.87,"l":32.83,"n":540,"o":32.85,"t":"2026-10-12T19:30:00Z","v":36936,"vw":32.848541},{"c":32.843,"h":32.88,"l":32.79,"n":2240,"o":32.84,"t":"2026-10-12T19:45:00Z","v":174954,"vw":32.832315},{"c":32.84,"h":32.84,"l":32.84,"n":10,"o":32.84,"t":"2026-10-12T20:00:00Z","v":65493,"vw":32.84},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-12T20:30:00Z","v":3475,"vw":32.84},{"c":33.5,"h":33.5,"l":33.19,"n":14,"o":33.19,"t":"2026-10-13T08:15:00Z","v":1663,"vw":33.291886},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-10-13T08:30:00Z","v":500,"vw":33.5},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-13T13:15:00Z","v":100,"vw":33.11},{"c":33,"h":33.17,"l":32.87,"n":191,"o":33.12,"t":"2026-10-13T13:30:00Z","v":22862,"vw":33.093861},{"c":32.755,"h":33.01,"l":32.73,"n":217,"o":33,"t":"2026-10-13T13:45:00Z","v":19883,"vw":32.816108},{"c":32.65,"h":32.8,"l":32.63,"n":319,"o":32.755,"t":"2026-10-13T14:00:00Z","v":22760,"vw":32.689965},{"c":32.805,"h":32.83,"l":32.5,"n":423,"o":32.645,"t":"2026-10-13T14:15:00Z","v":29312,"vw":32.595114},{"c":32.74,"h":32.85,"l":32.65,"n":231,"o":32.85,"t":"2026-10-13T14:30:00Z","v":16691,"vw":32.733867},{"c":32.915,"h":32.915,"l":32.69,"n":171,"o":32.72,"t":"2026-10-13T14:45:00Z","v":8682,"vw":32.785791},{"c":33.055,"h":33.075,"l":32.88,"n":288,"o":32.9,"t":"2026-10-13T15:00:00Z","v":27067,"vw":32.955606},{"c":33.03,"h":33.11,"l":32.99,"n":295,"o":33.05,"t":"2026-10-13T15:15:00Z","v":17070,"vw":33.051298},{"c":32.98,"h":33.02,"l":32.92,"n":177,"o":33,"t":"2026-10-13T15:30:00Z","v":6559,"vw":32.980449},{"c":32.88,"h":32.965,"l":32.88,"n":185,"o":32.94,"t":"2026-10-13T15:45:00Z","v":8613,"vw":32.920146},{"c":32.84,"h":32.895,"l":32.805,"n":161,"o":32.88,"t":"2026-10-13T16:00:00Z","v":6820,"vw":32.837644},{"c":32.79,"h":32.85,"l":32.78,"n":183,"o":32.83,"t":"2026-10-13T16:15:00Z","v":9074,"vw":32.825634},{"c":32.75,"h":32.79,"l":32.72,"n":195,"o":32.79,"t":"2026-10-13T16:30:00Z","v":8499,"vw":32.757751},{"c":32.72,"h":32.7569,"l":32.7,"n":156,"o":32.73,"t":"2026-10-13T16:45:00Z","v":8339,"vw":32.719358},{"c":32.73,"h":32.73,"l":32.66,"n":189,"o":32.71,"t":"2026-10-13T17:00:00Z","v":11498,"vw":32.704275},{"c":32.7,"h":32.725,"l":32.67,"n":177,"o":32.71,"t":"2026-10-13T17:15:00Z","v":8602,"vw":32.698395},{"c":32.69,"h":32.72,"l":32.67,"n":157,"o":32.7,"t":"2026-10-13T17:30:00Z","v":9473,"vw":32.696651},{"c":32.58,"h":32.68,"l":32.56,"n":250,"o":32.68,"t":"2026-10-13T17:45:00Z","v":12729,"vw":32.647843},{"c":32.66,"h":32.705,"l":32.5529,"n":259,"o":32.5529,"t":"2026-10-13T18:00:00Z","v":14577,"vw":32.628585},{"c":32.63,"h":32.68,"l":32.62,"n":145,"o":32.66,"t":"2026-10-13T18:15:00Z","v":5547,"vw":32.649047},{"c":32.69,"h":32.73,"l":32.62,"n":246,"o":32.62,"t":"2026-10-13T18:30:00Z","v":18818,"vw":32.653384},{"c":32.72,"h":32.74,"l":32.67,"n":356,"o":32.715,"t":"2026-10-13T18:45:00Z","v":23673,"vw":32.699723},{"c":32.78,"h":32.79,"l":32.665,"n":406,"o":32.715,"t":"2026-10-13T19:00:00Z","v":30322,"vw":32.725636},{"c":32.72,"h":32.77,"l":32.67,"n":467,"o":32.77,"t":"2026-10-13T19:15:00Z","v":27520,"vw":32.705526},{"c":32.75,"h":32.81,"l":32.7,"n":799,"o":32.71,"t":"2026-10-13T19:30:00Z","v":59894,"vw":32.749447},{"c":32.71,"h":32.81,"l":32.71,"n":1191,"o":32.76,"t":"2026-10-13T19:45:00Z","v":93274,"vw":32.76181},{"c":32.74,"h":32.74,"l":32.74,"n":10,"o":32.74,"t":"2026-10-13T20:00:00Z","v":56849,"vw":32.74},{"c":33.6,"h":33.6,"l":33.5,"n":18,"o":33.5,"t":"2026-10-14T08:15:00Z","v":2017,"vw":33.586874},{"c":33.8,"h":33.8,"l":33.6,"n":10,"o":33.6,"t":"2026-10-14T08:30:00Z","v":1616,"vw":33.724412},{"c":32.99,"h":33.05,"l":32.99,"n":6,"o":33.05,"t":"2026-10-14T12:30:00Z","v":611,"vw":33.014},{"c":32.8,"h":32.801,"l":32.8,"n":2,"o":32.801,"t":"2026-10-14T12:45:00Z","v":350,"vw":32.800571},{"c":32.61,"h":32.8,"l":32.61,"n":9,"o":32.8,"t":"2026-10-14T13:15:00Z","v":1090,"vw":32.779526},{"c":32.79,"h":32.94,"l":32.54,"n":432,"o":32.6,"t":"2026-10-14T13:30:00Z","v":55539,"vw":32.67026},{"c":32.655,"h":32.68,"l":32.49,"n":293,"o":32.67,"t":"2026-10-14T13:45:00Z","v":16742,"vw":32.596557},{"c":32.62,"h":32.67,"l":32.56,"n":289,"o":32.6,"t":"2026-10-14T14:00:00Z","v":18312,"vw":32.622873},{"c":32.615,"h":32.63,"l":32.56,"n":265,"o":32.595,"t":"2026-10-14T14:15:00Z","v":14515,"vw":32.595801},{"c":32.715,"h":32.72,"l":32.59,"n":371,"o":32.6,"t":"2026-10-14T14:30:00Z","v":21285,"vw":32.654775},{"c":32.965,"h":32.99,"l":32.715,"n":423,"o":32.715,"t":"2026-10-14T14:45:00Z","v":23713,"vw":32.880818},{"c":32.86,"h":32.965,"l":32.81,"n":304,"o":32.955,"t":"2026-10-14T15:00:00Z","v":15246,"vw":32.876969},{"c":32.915,"h":32.97,"l":32.85,"n":246,"o":32.85,"t":"2026-10-14T15:15:00Z","v":14993,"vw":32.896833},{"c":32.88,"h":32.92,"l":32.87,"n":213,"o":32.91,"t":"2026-10-14T15:30:00Z","v":8242,"vw":32.890459},{"c":32.835,"h":32.87,"l":32.83,"n":255,"o":32.87,"t":"2026-10-14T15:45:00Z","v":11803,"vw":32.842244},{"c":32.86,"h":32.94,"l":32.825,"n":325,"o":32.85,"t":"2026-10-14T16:00:00Z","v":22724,"vw":32.887664},{"c":32.65,"h":32.9,"l":32.65,"n":571,"o":32.845,"t":"2026-10-14T16:15:00Z","v":56193,"vw":32.816369},{"c":32.665,"h":32.68,"l":32.615,"n":48,"o":32.64,"t":"2026-10-14T16:30:00Z","v":1823,"vw":32.633125},{"c":32.76,"h":32.76,"l":32.62,"n":267,"o":32.64,"t":"2026-10-14T16:45:00Z","v":16147,"vw":32.685423},{"c":32.76,"h":32.77,"l":32.73,"n":136,"o":32.745,"t":"2026-10-14T17:00:00Z","v":4658,"vw":32.750621},{"c":32.77,"h":32.79,"l":32.73,"n":288,"o":32.75,"t":"2026-10-14T17:15:00Z","v":16791,"vw":32.767583},{"c":32.755,"h":32.79,"l":32.75,"n":132,"o":32.78,"t":"2026-10-14T17:30:00Z","v":4876,"vw":32.768796},{"c":32.76,"h":32.78,"l":32.745,"n":250,"o":32.77,"t":"2026-10-14T17:45:00Z","v":9932,"vw":32.758802},{"c":32.71,"h":32.75,"l":32.67,"n":289,"o":32.75,"t":"2026-10-14T18:00:00Z","v":14233,"vw":32.696528},{"c":32.72,"h":32.73,"l":32.68,"n":234,"o":32.71,"t":"2026-10-14T18:15:00Z","v":9494,"vw":32.707442},{"c":32.71,"h":32.72,"l":32.67,"n":210,"o":32.7,"t":"2026-10-14T18:30:00Z","v":10011,"vw":32.692672},{"c":32.75,"h":32.78,"l":32.71,"n":278,"o":32.71,"t":"2026-10-14T18:45:00Z","v":15811,"vw":32.746659},{"c":32.79,"h":32.79,"l":32.75,"n":226,"o":32.76,"t":"2026-10-14T19:00:00Z","v":12175,"vw":32.766347},{"c":32.795,"h":32.82,"l":32.78,"n":441,"o":32.79,"t":"2026-10-14T19:15:00Z","v":24548,"vw":32.806286},{"c":32.7,"h":32.8,"l":32.67,"n":637,"o":32.795,"t":"2026-10-14T19:30:00Z","v":34418,"vw":32.74358},{"c":32.59,"h":32.75,"l":32.58,"n":1582,"o":32.705,"t":"2026-10-14T19:45:00Z","v":117087,"vw":32.657275},{"c":32.62,"h":32.62,"l":32.62,"n":8,"o":32.62,"t":"2026-10-14T20:00:00Z","v":85776,"vw":32.62},{"c":32.39,"h":32.58,"l":32.39,"n":2,"o":32.58,"t":"2026-10-15T08:00:00Z","v":3106,"vw":32.570396},{"c":34.3,"h":34.58,"l":32.795,"n":975,"o":32.9,"t":"2026-10-15T13:30:00Z","v":162589,"vw":33.595614},{"c":33.6501,"h":34.33,"l":33.6501,"n":741,"o":34.1901,"t":"2026-10-15T13:45:00Z","v":78455,"vw":34.036163},{"c":33.99,"h":33.99,"l":33.69,"n":647,"o":33.69,"t":"2026-10-15T14:00:00Z","v":43312,"vw":33.910633},{"c":33.91,"h":34.16,"l":33.91,"n":517,"o":33.98,"t":"2026-10-15T14:15:00Z","v":27614,"vw":34.021659},{"c":33.8625,"h":33.99,"l":33.8,"n":762,"o":33.95,"t":"2026-10-15T14:30:00Z","v":48926,"vw":33.909093},{"c":33.98,"h":34,"l":33.78,"n":530,"o":33.83,"t":"2026-10-15T14:45:00Z","v":29751,"vw":33.894631},{"c":33.89,"h":34.04,"l":33.86,"n":634,"o":33.99,"t":"2026-10-15T15:00:00Z","v":32640,"vw":33.981951},{"c":33.82,"h":33.93,"l":33.81,"n":443,"o":33.9,"t":"2026-10-15T15:15:00Z","v":20991,"vw":33.877263},{"c":33.68,"h":33.83,"l":33.64,"n":410,"o":33.83,"t":"2026-10-15T15:30:00Z","v":24188,"vw":33.752936},{"c":33.625,"h":33.72,"l":33.585,"n":342,"o":33.68,"t":"2026-10-15T15:45:00Z","v":24658,"vw":33.648574},{"c":33.57,"h":33.74,"l":33.57,"n":326,"o":33.62,"t":"2026-10-15T16:00:00Z","v":22028,"vw":33.63988},{"c":33.64,"h":33.65,"l":33.57,"n":263,"o":33.57,"t":"2026-10-15T16:15:00Z","v":12085,"vw":33.605021},{"c":33.61,"h":33.69,"l":33.51,"n":292,"o":33.66,"t":"2026-10-15T16:30:00Z","v":18567,"vw":33.60687},{"c":33.48,"h":33.62,"l":33.47,"n":153,"o":33.6,"t":"2026-10-15T16:45:00Z","v":6668,"vw":33.554641},{"c":33.55,"h":33.56,"l":33.49,"n":179,"o":33.5,"t":"2026-10-15T17:00:00Z","v":9927,"vw":33.508085},{"c":33.61,"h":33.63,"l":33.55,"n":323,"o":33.55,"t":"2026-10-15T17:15:00Z","v":20204,"vw":33.604886},{"c":33.57,"h":33.68,"l":33.57,"n":331,"o":33.62,"t":"2026-10-15T17:30:00Z","v":27366,"vw":33.63529},{"c":33.56,"h":33.6,"l":33.53,"n":199,"o":33.59,"t":"2026-10-15T17:45:00Z","v":12671,"vw":33.564371},{"c":33.54,"h":33.59,"l":33.52,"n":202,"o":33.56,"t":"2026-10-15T18:00:00Z","v":14334,"vw":33.557642},{"c":33.535,"h":33.5425,"l":33.49,"n":192,"o":33.54,"t":"2026-10-15T18:15:00Z","v":13102,"vw":33.52511},{"c":33.545,"h":33.56,"l":33.49,"n":314,"o":33.535,"t":"2026-10-15T18:30:00Z","v":22024,"vw":33.529725},{"c":33.55,"h":33.6,"l":33.47,"n":423,"o":33.54,"t":"2026-10-15T18:45:00Z","v":30951,"vw":33.544232},{"c":33.51,"h":33.56,"l":33.49,"n":291,"o":33.56,"t":"2026-10-15T19:00:00Z","v":20862,"vw":33.513771},{"c":33.43,"h":33.53,"l":33.335,"n":488,"o":33.52,"t":"2026-10-15T19:15:00Z","v":44963,"vw":33.392136},{"c":33.54,"h":33.55,"l":33.42,"n":450,"o":33.42,"t":"2026-10-15T19:30:00Z","v":26340,"vw":33.508993},{"c":33.5,"h":33.58,"l":33.45,"n":1688,"o":33.54,"t":"2026-10-15T19:45:00Z","v":136859,"vw":33.510628},{"c":33.51,"h":33.51,"l":33.51,"n":15,"o":33.51,"t":"2026-10-15T20:00:00Z","v":89088,"vw":33.51},{"c":33.275,"h":33.83,"l":33.255,"n":130,"o":33.56,"t":"2026-10-16T13:30:00Z","v":15355,"vw":33.480504},{"c":33.745,"h":33.83,"l":33.15,"n":433,"o":33.21,"t":"2026-10-16T13:45:00Z","v":29965,"vw":33.501513},{"c":33.645,"h":33.93,"l":33.645,"n":305,"o":33.84,"t":"2026-10-16T14:00:00Z","v":19840,"vw":33.779261},{"c":33.66,"h":33.67,"l":33.58,"n":313,"o":33.64,"t":"2026-10-16T14:15:00Z","v":18794,"vw":33.625392},{"c":33.64,"h":33.7,"l":33.61,"n":277,"o":33.61,"t":"2026-10-16T14:30:00Z","v":21159,"vw":33.661119},{"c":33.74,"h":33.75,"l":33.59,"n":265,"o":33.64,"t":"2026-10-16T14:45:00Z","v":18758,"vw":33.652791},{"c":33.68,"h":33.8,"l":33.68,"n":148,"o":33.75,"t":"2026-10-16T15:00:00Z","v":6532,"vw":33.749753},{"c":33.615,"h":33.7,"l":33.55,"n":220,"o":33.66,"t":"2026-10-16T15:15:00Z","v":13309,"vw":33.631791},{"c":33.595,"h":33.66,"l":33.595,"n":174,"o":33.64,"t":"2026-10-16T15:30:00Z","v":7252,"vw":33.641646},{"c":33.59,"h":33.7,"l":33.59,"n":421,"o":33.615,"t":"2026-10-16T15:45:00Z","v":31002,"vw":33.625424},{"c":33.68,"h":33.74,"l":33.57,"n":480,"o":33.61,"t":"2026-10-16T16:00:00Z","v":38354,"vw":33.648658},{"c":33.74,"h":33.74,"l":33.64,"n":188,"o":33.68,"t":"2026-10-16T16:15:00Z","v":14152,"vw":33.680817},{"c":33.66,"h":33.75,"l":33.64,"n":172,"o":33.73,"t":"2026-10-16T16:30:00Z","v":16215,"vw":33.679005},{"c":33.605,"h":33.71,"l":33.605,"n":178,"o":33.68,"t":"2026-10-16T16:45:00Z","v":22923,"vw":33.671829},{"c":33.435,"h":33.605,"l":33.43,"n":244,"o":33.605,"t":"2026-10-16T17:00:00Z","v":19026,"vw":33.564657},{"c":33.38,"h":33.45,"l":33.38,"n":300,"o":33.41,"t":"2026-10-16T17:15:00Z","v":20034,"vw":33.420188},{"c":33.45,"h":33.47,"l":33.36,"n":240,"o":33.38,"t":"2026-10-16T17:30:00Z","v":17518,"vw":33.406181},{"c":33.34,"h":33.44,"l":33.34,"n":227,"o":33.43,"t":"2026-10-16T17:45:00Z","v":12051,"vw":33.412622},{"c":33.245,"h":33.34,"l":33.22,"n":251,"o":33.34,"t":"2026-10-16T18:00:00Z","v":10691,"vw":33.2768},{"c":33.28,"h":33.29,"l":33.225,"n":239,"o":33.27,"t":"2026-10-16T18:15:00Z","v":12872,"vw":33.258664},{"c":33.34,"h":33.35,"l":33.27,"n":236,"o":33.28,"t":"2026-10-16T18:30:00Z","v":14506,"vw":33.312212},{"c":33.325,"h":33.36,"l":33.32,"n":228,"o":33.34,"t":"2026-10-16T18:45:00Z","v":14375,"vw":33.33727},{"c":33.39,"h":33.39,"l":33.29,"n":213,"o":33.32,"t":"2026-10-16T19:00:00Z","v":9433,"vw":33.332603},{"c":33.41,"h":33.41,"l":33.34,"n":329,"o":33.39,"t":"2026-10-16T19:15:00Z","v":23446,"vw":33.376145},{"c":33.33,"h":33.42,"l":33.29,"n":385,"o":33.41,"t":"2026-10-16T19:30:00Z","v":24466,"vw":33.354408},{"c":33.42,"h":33.51,"l":33.335,"n":1365,"o":33.335,"t":"2026-10-16T19:45:00Z","v":79125,"vw":33.408983},{"c":33.43,"h":33.43,"l":33.43,"n":15,"o":33.43,"t":"2026-10-16T20:00:00Z","v":80884,"vw":33.43},{"c":33.12,"h":33.48,"l":33.11,"n":88,"o":33.3,"t":"2026-10-19T13:30:00Z","v":10554,"vw":33.308116},{"c":32.93,"h":33.295,"l":32.92,"n":207,"o":33.12,"t":"2026-10-19T13:45:00Z","v":11528,"vw":33.029097},{"c":33.075,"h":33.16,"l":32.93,"n":409,"o":32.93,"t":"2026-10-19T14:00:00Z","v":27518,"vw":33.019835},{"c":33.13,"h":33.21,"l":33.11,"n":216,"o":33.13,"t":"2026-10-19T14:15:00Z","v":11396,"vw":33.159756},{"c":33.095,"h":33.13,"l":33.05,"n":196,"o":33.1,"t":"2026-10-19T14:30:00Z","v":11814,"vw":33.091092},{"c":33.02,"h":33.13,"l":32.985,"n":274,"o":33.08,"t":"2026-10-19T14:45:00Z","v":13839,"vw":33.070016},{"c":33.05,"h":33.06,"l":32.97,"n":245,"o":32.99,"t":"2026-10-19T15:00:00Z","v":12001,"vw":33.003829},{"c":33.07,"h":33.09,"l":33.03,"n":160,"o":33.03,"t":"2026-10-19T15:15:00Z","v":7453,"vw":33.062652},{"c":33.01,"h":33.07,"l":33.01,"n":105,"o":33.06,"t":"2026-10-19T15:30:00Z","v":4351,"vw":33.039908},{"c":33.14,"h":33.16,"l":33.02,"n":283,"o":33.025,"t":"2026-10-19T15:45:00Z","v":16749,"vw":33.06755},{"c":33.085,"h":33.09,"l":33.05,"n":194,"o":33.08,"t":"2026-10-19T16:00:00Z","v":11329,"vw":33.081317},{"c":33.11,"h":33.12,"l":33.08,"n":190,"o":33.08,"t":"2026-10-19T16:15:00Z","v":8820,"vw":33.107377},{"c":33.13,"h":33.18,"l":33.09,"n":193,"o":33.11,"t":"2026-10-19T16:30:00Z","v":12936,"vw":33.149723},{"c":33.09,"h":33.11,"l":33.04,"n":270,"o":33.11,"t":"2026-10-19T16:45:00Z","v":12906,"vw":33.082636},{"c":33.045,"h":33.08,"l":33,"n":359,"o":33.06,"t":"2026-10-19T17:00:00Z","v":24749,"vw":33.053655},{"c":33.045,"h":33.06,"l":33.01,"n":121,"o":33.01,"t":"2026-10-19T17:15:00Z","v":5600,"vw":33.03047},{"c":33.11,"h":33.115,"l":33.035,"n":200,"o":33.045,"t":"2026-10-19T17:30:00Z","v":10684,"vw":33.057251},{"c":33.07,"h":33.1,"l":33.01,"n":177,"o":33.1,"t":"2026-10-19T17:45:00Z","v":8235,"vw":33.035789},{"c":33.06,"h":33.09,"l":33.06,"n":145,"o":33.08,"t":"2026-10-19T18:00:00Z","v":4515,"vw":33.078246},{"c":33.05,"h":33.07,"l":33.05,"n":118,"o":33.07,"t":"2026-10-19T18:15:00Z","v":5320,"vw":33.058781},{"c":33.03,"h":33.07,"l":33.025,"n":224,"o":33.03,"t":"2026-10-19T18:30:00Z","v":11114,"vw":33.049381},{"c":33.025,"h":33.065,"l":33.02,"n":185,"o":33.03,"t":"2026-10-19T18:45:00Z","v":6262,"vw":33.041832},{"c":33.065,"h":33.065,"l":33.035,"n":223,"o":33.04,"t":"2026-10-19T19:00:00Z","v":12302,"vw":33.046527},{"c":33.065,"h":33.08,"l":33.055,"n":209,"o":33.065,"t":"2026-10-19T19:15:00Z","v":10335,"vw":33.065376},{"c":33.09,"h":33.11,"l":33.05,"n":377,"o":33.05,"t":"2026-10-19T19:30:00Z","v":17797,"vw":33.078449},{"c":33.035,"h":33.16,"l":33.02,"n":1235,"o":33.08,"t":"2026-10-19T19:45:00Z","v":86865,"vw":33.068476},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-19T20:00:00Z","v":40356,"vw":33.04},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-20T13:15:00Z","v":132,"vw":33.31},{"c":33.345,"h":33.55,"l":33.065,"n":505,"o":33.33,"t":"2026-10-20T13:30:00Z","v":36901,"vw":33.302971},{"c":33.65,"h":33.68,"l":33.25,"n":366,"o":33.27,"t":"2026-10-20T13:45:00Z","v":21293,"vw":33.505286},{"c":33.25,"h":33.5625,"l":33.23,"n":351,"o":33.5625,"t":"2026-10-20T14:00:00Z","v":15648,"vw":33.337525},{"c":33.27,"h":33.33,"l":33.2,"n":220,"o":33.25,"t":"2026-10-20T14:15:00Z","v":10978,"vw":33.258972},{"c":33.38,"h":33.38,"l":33.26,"n":324,"o":33.26,"t":"2026-10-20T14:30:00Z","v":15283,"vw":33.326587},{"c":33.38,"h":33.39,"l":33.305,"n":346,"o":33.355,"t":"2026-10-20T14:45:00Z","v":19756,"vw":33.342168},{"c":33.32,"h":33.38,"l":33.295,"n":376,"o":33.36,"t":"2026-10-20T15:00:00Z","v":17798,"vw":33.347428},{"c":33.215,"h":33.41,"l":33.215,"n":302,"o":33.32,"t":"2026-10-20T15:15:00Z","v":13181,"vw":33.324539},{"c":33.21,"h":33.225,"l":33.16,"n":148,"o":33.18,"t":"2026-10-20T15:30:00Z","v":6325,"vw":33.185686},{"c":33.16,"h":33.2,"l":33.15,"n":174,"o":33.18,"t":"2026-10-20T15:45:00Z","v":7170,"vw":33.175326},{"c":33.11,"h":33.16,"l":33.1,"n":213,"o":33.16,"t":"2026-10-20T16:00:00Z","v":10684,"vw":33.119485},{"c":33.14,"h":33.155,"l":33.11,"n":221,"o":33.115,"t":"2026-10-20T16:15:00Z","v":9367,"vw":33.133762},{"c":33.17,"h":33.185,"l":33.14,"n":214,"o":33.14,"t":"2026-10-20T16:30:00Z","v":9639,"vw":33.161268},{"c":33.14,"h":33.175,"l":33.14,"n":187,"o":33.15,"t":"2026-10-20T16:45:00Z","v":6042,"vw":33.158111},{"c":33.095,"h":33.16,"l":33.085,"n":169,"o":33.15,"t":"2026-10-20T17:00:00Z","v":7928,"vw":33.113248},{"c":33.13,"h":33.15,"l":33.1,"n":159,"o":33.105,"t":"2026-10-20T17:15:00Z","v":10331,"vw":33.132494},{"c":33.17,"h":33.17,"l":33.14,"n":181,"o":33.14,"t":"2026-10-20T17:30:00Z","v":8157,"vw":33.149957},{"c":33.145,"h":33.175,"l":33.14,"n":172,"o":33.175,"t":"2026-10-20T17:45:00Z","v":6369,"vw":33.151168},{"c":33.1601,"h":33.19,"l":33.16,"n":159,"o":33.16,"t":"2026-10-20T18:00:00Z","v":6768,"vw":33.170172},{"c":33.16,"h":33.175,"l":33.15,"n":182,"o":33.175,"t":"2026-10-20T18:15:00Z","v":8135,"vw":33.161574},{"c":33.115,"h":33.18,"l":33.095,"n":306,"o":33.15,"t":"2026-10-20T18:30:00Z","v":15800,"vw":33.139814},{"c":33.18,"h":33.23,"l":33.13,"n":188,"o":33.13,"t":"2026-10-20T18:45:00Z","v":8697,"vw":33.202778},{"c":33.235,"h":33.24,"l":33.15,"n":200,"o":33.22,"t":"2026-10-20T19:00:00Z","v":7722,"vw":33.181573},{"c":33.165,"h":33.23,"l":33.12,"n":309,"o":33.22,"t":"2026-10-20T19:15:00Z","v":14425,"vw":33.165804},{"c":33.225,"h":33.245,"l":33.105,"n":442,"o":33.15,"t":"2026-10-20T19:30:00Z","v":23321,"vw":33.186291},{"c":33.34,"h":33.36,"l":33.2,"n":1915,"o":33.225,"t":"2026-10-20T19:45:00Z","v":132488,"vw":33.311669},{"c":33.35,"h":33.35,"l":33.35,"n":9,"o":33.35,"t":"2026-10-20T20:00:00Z","v":163141,"vw":33.35},{"c":32.92,"h":33.7,"l":32.67,"n":342,"o":33.4,"t":"2026-10-21T13:30:00Z","v":25221,"vw":33.105272},{"c":32.94,"h":33,"l":32.7931,"n":222,"o":32.925,"t":"2026-10-21T13:45:00Z","v":34319,"vw":32.972887},{"c":32.85,"h":32.95,"l":32.68,"n":412,"o":32.95,"t":"2026-10-21T14:00:00Z","v":14712,"vw":32.810903},{"c":33.09,"h":33.09,"l":32.845,"n":298,"o":32.85,"t":"2026-10-21T14:15:00Z","v":10092,"vw":32.968278},{"c":33.03,"h":33.175,"l":33,"n":305,"o":33.08,"t":"2026-10-21T14:30:00Z","v":12944,"vw":33.060989},{"c":32.9,"h":33.03,"l":32.81,"n":373,"o":33.03,"t":"2026-10-21T14:45:00Z","v":16856,"vw":32.907003},{"c":32.92,"h":32.98,"l":32.88,"n":270,"o":32.9,"t":"2026-10-21T15:00:00Z","v":13797,"vw":32.920036},{"c":32.925,"h":32.94,"l":32.8819,"n":181,"o":32.9,"t":"2026-10-21T15:15:00Z","v":7584,"vw":32.911055},{"c":32.945,"h":33,"l":32.92,"n":210,"o":32.96,"t":"2026-10-21T15:30:00Z","v":13790,"vw":32.938419},{"c":33.0448,"h":33.0448,"l":32.86,"n":387,"o":32.945,"t":"2026-10-21T15:45:00Z","v":35087,"vw":32.933171},{"c":33.015,"h":33.02,"l":32.98,"n":92,"o":33.02,"t":"2026-10-21T16:00:00Z","v":3612,"vw":33.006426},{"c":32.96,"h":32.99,"l":32.935,"n":149,"o":32.97,"t":"2026-10-21T16:15:00Z","v":4433,"vw":32.963894},{"c":33.01,"h":33.05,"l":32.91,"n":140,"o":32.945,"t":"2026-10-21T16:30:00Z","v":7956,"vw":32.984113},{"c":33.05,"h":33.06,"l":32.985,"n":157,"o":32.985,"t":"2026-10-21T16:45:00Z","v":7134,"vw":33.02878},{"c":33.06,"h":33.0801,"l":33.02,"n":117,"o":33.065,"t":"2026-10-21T17:00:00Z","v":6543,"vw":33.055981},{"c":33.13,"h":33.13,"l":33.05,"n":102,"o":33.06,"t":"2026-10-21T17:15:00Z","v":3293,"vw":33.083722},{"c":33.19,"h":33.19,"l":33.12,"n":167,"o":33.135,"t":"2026-10-21T17:30:00Z","v":6559,"vw":33.163008},{"c":33.325,"h":33.34,"l":33.2,"n":197,"o":33.2,"t":"2026-10-21T17:45:00Z","v":9670,"vw":33.295834},{"c":33.375,"h":33.4,"l":33.34,"n":88,"o":33.34,"t":"2026-10-21T18:00:00Z","v":3363,"vw":33.374282},{"c":33.34,"h":33.37,"l":33.34,"n":139,"o":33.35,"t":"2026-10-21T18:15:00Z","v":3632,"vw":33.348125},{"c":33.3,"h":33.35,"l":33.28,"n":190,"o":33.335,"t":"2026-10-21T18:30:00Z","v":4852,"vw":33.307366},{"c":33.125,"h":33.29,"l":33.125,"n":167,"o":33.29,"t":"2026-10-21T18:45:00Z","v":4271,"vw":33.221182},{"c":33.065,"h":33.11,"l":33.035,"n":188,"o":33.06,"t":"2026-10-21T19:00:00Z","v":7282,"vw":33.078881},{"c":33.13,"h":33.14,"l":33.085,"n":245,"o":33.085,"t":"2026-10-21T19:15:00Z","v":7563,"vw":33.114318},{"c":33.14,"h":33.145,"l":33.07,"n":318,"o":33.13,"t":"2026-10-21T19:30:00Z","v":12647,"vw":33.113275},{"c":33.11,"h":33.24,"l":33.1,"n":1319,"o":33.15,"t":"2026-10-21T19:45:00Z","v":88203,"vw":33.165889},{"c":33.16,"h":33.16,"l":33.16,"n":14,"o":33.16,"t":"2026-10-21T20:00:00Z","v":64595,"vw":33.16},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T13:15:00Z","v":300,"vw":32.5},{"c":32.87,"h":32.99,"l":32.735,"n":217,"o":32.74,"t":"2026-10-22T13:30:00Z","v":22628,"vw":32.794687},{"c":33,"h":33,"l":32.83,"n":89,"o":32.855,"t":"2026-10-22T13:45:00Z","v":6148,"vw":32.905236},{"c":33.16,"h":33.16,"l":32.94,"n":105,"o":33.03,"t":"2026-10-22T14:00:00Z","v":6108,"vw":33.050273},{"c":33.01,"h":33.2,"l":32.99,"n":232,"o":33.15,"t":"2026-10-22T14:15:00Z","v":13346,"vw":33.049943},{"c":32.86,"h":32.98,"l":32.83,"n":174,"o":32.98,"t":"2026-10-22T14:30:00Z","v":9595,"vw":32.902559},{"c":32.78,"h":32.86,"l":32.77,"n":187,"o":32.84,"t":"2026-10-22T14:45:00Z","v":8676,"vw":32.81793},{"c":32.7003,"h":32.77,"l":32.7,"n":80,"o":32.77,"t":"2026-10-22T15:00:00Z","v":5362,"vw":32.728806},{"c":32.655,"h":32.725,"l":32.595,"n":603,"o":32.725,"t":"2026-10-22T15:15:00Z","v":36914,"vw":32.656077},{"c":32.55,"h":32.655,"l":32.53,"n":567,"o":32.6205,"t":"2026-10-22T15:30:00Z","v":106295,"vw":32.552645},{"c":32.5325,"h":32.595,"l":32.47,"n":142,"o":32.565,"t":"2026-10-22T15:45:00Z","v":9086,"vw":32.518396},{"c":32.545,"h":32.6,"l":32.465,"n":72,"o":32.535,"t":"2026-10-22T16:00:00Z","v":2964,"vw":32.539343},{"c":32.455,"h":32.59,"l":32.41,"n":567,"o":32.545,"t":"2026-10-22T16:15:00Z","v":66609,"vw":32.474224},{"c":32.44,"h":32.51,"l":32.39,"n":975,"o":32.455,"t":"2026-10-22T16:30:00Z","v":93660,"vw":32.42442},{"c":32.57,"h":32.575,"l":32.41,"n":227,"o":32.44,"t":"2026-10-22T16:45:00Z","v":13880,"vw":32.469595},{"c":32.45,"h":32.64,"l":32.4,"n":360,"o":32.57,"t":"2026-10-22T17:00:00Z","v":36068,"vw":32.487913},{"c":32.55,"h":32.55,"l":32.41,"n":354,"o":32.48,"t":"2026-10-22T17:15:00Z","v":34463,"vw":32.458329},{"c":32.73,"h":32.73,"l":32.44,"n":391,"o":32.5,"t":"2026-10-22T17:30:00Z","v":284297,"vw":32.447447},{"c":32.8293,"h":32.8293,"l":32.705,"n":195,"o":32.73,"t":"2026-10-22T17:45:00Z","v":10249,"vw":32.773074},{"c":32.67,"h":32.7675,"l":32.67,"n":66,"o":32.71,"t":"2026-10-22T18:00:00Z","v":2293,"vw":32.724615},{"c":32.74,"h":32.8,"l":32.67,"n":158,"o":32.71,"t":"2026-10-22T18:15:00Z","v":9313,"vw":32.748827},{"c":32.66,"h":32.7552,"l":32.6,"n":226,"o":32.74,"t":"2026-10-22T18:30:00Z","v":10666,"vw":32.684325},{"c":32.65,"h":32.665,"l":32.61,"n":207,"o":32.62,"t":"2026-10-22T18:45:00Z","v":10731,"vw":32.644177},{"c":32.58,"h":32.64,"l":32.58,"n":261,"o":32.625,"t":"2026-10-22T19:00:00Z","v":19738,"vw":32.613067},{"c":32.605,"h":32.625,"l":32.55,"n":448,"o":32.6,"t":"2026-10-22T19:15:00Z","v":28259,"vw":32.587772},{"c":32.625,"h":32.625,"l":32.53,"n":495,"o":32.605,"t":"2026-10-22T19:30:00Z","v":30850,"vw":32.573246},{"c":32.6,"h":32.655,"l":32.5,"n":1404,"o":32.64,"t":"2026-10-22T19:45:00Z","v":126189,"vw":32.564756},{"c":32.5602,"h":32.58,"l":32.5602,"n":12,"o":32.58,"t":"2026-10-22T20:00:00Z","v":206191,"vw":32.579777}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2620983901923773,"strike":41.37996422649727,"iv":0.6072676857104111,"gamma":0.03383274117456418,"theta":-0.01797936783954006,"vega":0.016037753548136132,"rho":0.002279944443757763,"breakevenPct":27.892527124187353},{"delta":0.15,"premium":0.875,"strike":54.49110030853676,"iv":1.4593761650850425,"gamma":0.017459358883189162,"theta":-0.05433107805671632,"vega":0.021379121956022647,"rho":0.003135286012372559,"breakevenPct":70.04226113026563},{"delta":0.2,"premium":0.6969630533047344,"strike":43.71634305781416,"iv":0.8961383890669348,"gamma":0.054594609957160936,"theta":-0.03724123316543275,"vega":0.025388010773240422,"rho":0.004475058480080027,"breakevenPct":36.40366493792694},{"delta":0.25,"premium":0.45765776909472045,"strike":35.27027420334307,"iv":0.3589887872578894,"gamma":0.10014246852580344,"theta":-0.01869352660978086,"vega":0.029178698008472573,"rho":0.005843193329864905,"breakevenPct":9.72884678975496},{"delta":0.3,"premium":1.817412351093929,"strike":43.93261499005519,"iv":1.3182253095507956,"gamma":0.029029388765396777,"theta":-0.0692832584169149,"vega":0.02996684832544231,"rho":0.006238623686106206,"breakevenPct":40.50904890372024},{"delta":0.35,"premium":1.9859767647439588,"strike":42.40021122960037,"iv":1.2266915095562074,"gamma":0.033590608654816397,"theta":-0.06457766466230482,"vega":0.029849509090351865,"rho":0.007388682245636345,"breakevenPct":36.320378850081795},{"delta":0.4,"premium":2.1545411783939885,"strike":40.86780746914555,"iv":1.1351577095616192,"gamma":0.03815182854423602,"theta":-0.059872070907694724,"vega":0.029732169855261423,"rho":0.008538740805166485,"breakevenPct":32.13170879644334},{"delta":0.45,"premium":2.3231055920440182,"strike":39.33540370869074,"iv":1.0436239095670312,"gamma":0.04271304843365564,"theta":-0.05516647715308465,"vega":0.02961483062017098,"rho":0.009688799364696625,"breakevenPct":27.943038742804895},{"delta":0.5,"premium":2.491670005694048,"strike":37.80299994823592,"iv":0.952090109572443,"gamma":0.04727426832307527,"theta":-0.05046088339847456,"vega":0.029497491385080534,"rho":0.010838857924226765,"breakevenPct":23.754368689166444},{"delta":0.55,"premium":2.660234419344078,"strike":36.27059618778111,"iv":0.8605563095778547,"gamma":0.051835488212494896,"theta":-0.045755289643864466,"vega":0.029380152149990093,"rho":0.011988916483756905,"breakevenPct":19.565698635527994},{"delta":0.6,"premium":2.8287988329941074,"strike":34.7381924273263,"iv":0.7690225095832667,"gamma":0.056396708101914515,"theta":-0.04104969588925438,"vega":0.029262812914899648,"rho":0.013138975043287041,"breakevenPct":15.377028581889547},{"delta":0.65,"premium":2.997363246644137,"strike":33.20578866687148,"iv":0.6774887095886785,"gamma":0.06095792799133414,"theta":-0.0363441021346443,"vega":0.029145473679809207,"rho":0.014289033602817181,"breakevenPct":11.188358528251094},{"delta":0.7,"premium":3.165927660294167,"strike":31.67338490641666,"iv":0.5859549095940904,"gamma":0.06551914788075375,"theta":-0.031638508380034215,"vega":0.029028134444718762,"rho":0.015439092162347321,"breakevenPct":6.999688474612654},{"delta":0.75,"premium":3.3344920739441966,"strike":30.140981145961845,"iv":0.49442110959950214,"gamma":0.07008036777017339,"theta":-0.026932914625424124,"vega":0.028910795209628318,"rho":0.01658915072187746,"breakevenPct":2.811018420974193},{"delta":0.8,"premium":4.84950808151792,"strike":28.404778636683062,"iv":0.5945707659873507,"gamma":0.05556872803935348,"theta":-0.02624476458186929,"vega":0.024943851018974,"rho":0.016717872898157085,"breakevenPct":2.1317028709927524},{"delta":0.85,"premium":6.500948699929724,"strike":26.64792691496838,"iv":0.7141420941672522,"gamma":0.03912459592410402,"theta":-0.02596366830639494,"vega":0.02058685874912158,"rho":0.016743111652345245,"breakevenPct":1.8079606848179663},{"delta":0.9,"premium":8.766455549198048,"strike":24.311100433463416,"iv":0.9106310619132943,"gamma":0.021543919922546364,"theta":-0.027406945302939856,"vega":0.016119503119718652,"rho":0.01628173177427379,"breakevenPct":1.5889213907207544}],"put":[{"delta":0.1,"premium":0.8322202926207408,"strike":20.53474634224074,"iv":1.5885825753997924,"gamma":0.0130967659374588,"theta":-0.04289122046432753,"vega":0.016078282087308552,"rho":-0.0032902830093440327,"breakevenPct":39.48892804829209},{"delta":0.15,"premium":1.3525090359608654,"strike":22.68165389162063,"iv":1.589676046436669,"gamma":0.01731663327558921,"theta":-0.0561295489865405,"vega":0.02127562317365028,"rho":-0.005012071513999664,"breakevenPct":34.4932007307702},{"delta":0.2,"premium":0.6102546373410308,"strike":28.966099113928834,"iv":0.5685592335920261,"gamma":0.06694734362692165,"theta":-0.023695895244003357,"vega":0.025689571151918944,"rho":-0.005837435331121839,"breakevenPct":12.912560498437351},{"delta":0.25,"premium":0.6527389277389277,"strike":30.413752913752912,"iv":0.39570909090909095,"gamma":0.07993158508158509,"theta":-0.017216550116550117,"vega":0.026672377622377622,"rho":-0.007197671326865054,"breakevenPct":8.596955835609164},{"delta":0.3,"premium":0.8906954156954157,"strike":30.8993783993784,"iv":0.39419393939393943,"gamma":0.08161184926184926,"theta":-0.017235975135975135,"vega":0.02710944055944056,"rho":-0.00868684121666247,"breakevenPct":7.836306338158295},{"delta":0.35,"premium":1.1286519036519036,"strike":31.385003885003886,"iv":0.3926787878787879,"gamma":0.08329211344211344,"theta":-0.017255400155400155,"vega":0.027546503496503498,"rho":-0.010176011106459886,"breakevenPct":7.075656840707426},{"delta":0.4,"premium":1.3666083916083918,"strike":31.87062937062937,"iv":0.3911636363636364,"gamma":0.08497237762237762,"theta":-0.017274825174825176,"vega":0.027983566433566434,"rho":-0.011665180996257303,"breakevenPct":6.315007343256557},{"delta":0.45,"premium":1.6045648795648795,"strike":32.35625485625486,"iv":0.38964848484848486,"gamma":0.0866526418026418,"theta":-0.017294250194250193,"vega":0.02842062937062937,"rho":-0.01315435088605472,"breakevenPct":5.554357845805688},{"delta":0.5,"premium":1.8425213675213672,"strike":32.84188034188034,"iv":0.38813333333333333,"gamma":0.08833290598290598,"theta":-0.017313675213675214,"vega":0.028857692307692306,"rho":-0.014643520775852134,"breakevenPct":4.793708348354821},{"delta":0.55,"premium":2.080477855477856,"strike":33.32750582750583,"iv":0.38661818181818186,"gamma":0.09001317016317016,"theta":-0.01733310023310023,"vega":0.029294755244755246,"rho":-0.016132690665649554,"breakevenPct":4.03305885090395},{"delta":0.6,"premium":2.3184343434343435,"strike":33.813131313131315,"iv":0.38510303030303034,"gamma":0.09169343434343434,"theta":-0.01735252525252525,"vega":0.029731818181818182,"rho":-0.01762186055544697,"breakevenPct":3.2724093534530834},{"delta":0.65,"premium":2.5563908313908317,"strike":34.2987567987568,"iv":0.3835878787878788,"gamma":0.09337369852369852,"theta":-0.017371950271950272,"vega":0.030168881118881122,"rho":-0.019111030445244384,"breakevenPct":2.5117598560022145},{"delta":0.7,"premium":2.7943473193473194,"strike":34.78438228438228,"iv":0.3820727272727273,"gamma":0.0950539627039627,"theta":-0.01739137529137529,"vega":0.030605944055944058,"rho":-0.0206002003350418,"breakevenPct":1.7511103585513466},{"delta":0.75,"premium":4.08349261511729,"strike":36.207645525629886,"iv":0.45045317115551703,"gamma":0.08237098175499565,"theta":-0.01855933970460469,"vega":0.028819461337966985,"rho":-0.022887850907245665,"breakevenPct":1.3392027367381105},{"delta":0.8,"premium":6.2120764552563,"strike":38.37966985230235,"iv":0.5746495221546482,"gamma":0.0582180712423979,"theta":-0.020644483058210254,"vega":0.02525734144222415,"rho":-0.02581313713230648,"breakevenPct":1.2057868285635607},{"delta":0.85,"premium":9.53661389480933,"strike":41.7781029639686,"iv":0.7139519848966641,"gamma":0.036801034688129494,"theta":-0.021024083914455448,"vega":0.021140093397976147,"rho":-0.029698590835655358,"breakevenPct":0.9788359126809183},{"delta":0.9,"premium":16.37367647279886,"strike":48.778508333923746,"iv":0.8976212167732956,"gamma":0.023419281491788846,"theta":-0.016394493026484734,"vega":0.015392429610480636,"rho":-0.03640406398311016,"breakevenPct":0.4771719426634812}]},"raw":{"call":[{"delta":0.1,"premium":0.2620983901923773,"strike":41.37996422649727,"iv":0.6072676857104111,"gamma":0.03383274117456418,"theta":-0.01797936783954006,"vega":0.016037753548136132,"rho":0.002279944443757763,"breakevenPct":27.892527124187353},{"delta":0.15,"premium":0.875,"strike":54.49110030853676,"iv":1.4593761650850425,"gamma":0.017459358883189162,"theta":-0.05433107805671632,"vega":0.021379121956022647,"rho":0.003135286012372559,"breakevenPct":70.04226113026563},{"delta":0.2,"premium":0.6969630533047344,"strike":43.71634305781416,"iv":0.8961383890669348,"gamma":0.054594609957160936,"theta":-0.03724123316543275,"vega":0.025388010773240422,"rho":0.004475058480080027,"breakevenPct":36.40366493792694},{"delta":0.25,"premium":0.45765776909472045,"strike":35.27027420334307,"iv":0.3589887872578894,"gamma":0.10014246852580344,"theta":-0.01869352660978086,"vega":0.029178698008472573,"rho":0.005843193329864905,"breakevenPct":9.72884678975496},{"delta":0.3,"premium":1.817412351093929,"strike":43.93261499005519,"iv":1.3182253095507956,"gamma":0.029029388765396777,"theta":-0.0692832584169149,"vega":0.02996684832544231,"rho":0.006238623686106206,"breakevenPct":40.50904890372024},{"delta":0.35,"premium":1.9859767647439588,"strike":42.40021122960037,"iv":1.2266915095562074,"gamma":0.033590608654816397,"theta":-0.06457766466230482,"vega":0.029849509090351865,"rho":0.007388682245636345,"breakevenPct":36.320378850081795},{"delta":0.4,"premium":2.1545411783939885,"strike":40.86780746914555,"iv":1.1351577095616192,"gamma":0.03815182854423602,"theta":-0.059872070907694724,"vega":0.029732169855261423,"rho":0.008538740805166485,"breakevenPct":32.13170879644334},{"delta":0.45,"premium":2.3231055920440182,"strike":39.33540370869074,"iv":1.0436239095670312,"gamma":0.04271304843365564,"theta":-0.05516647715308465,"vega":0.02961483062017098,"rho":0.009688799364696625,"breakevenPct":27.943038742804895},{"delta":0.5,"premium":2.491670005694048,"strike":37.80299994823592,"iv":0.952090109572443,"gamma":0.04727426832307527,"theta":-0.05046088339847456,"vega":0.029497491385080534,"rho":0.010838857924226765,"breakevenPct":23.754368689166444},{"delta":0.55,"premium":2.660234419344078,"strike":36.27059618778111,"iv":0.8605563095778547,"gamma":0.051835488212494896,"theta":-0.045755289643864466,"vega":0.029380152149990093,"rho":0.011988916483756905,"breakevenPct":19.565698635527994},{"delta":0.6,"premium":2.8287988329941074,"strike":34.7381924273263,"iv":0.7690225095832667,"gamma":0.056396708101914515,"theta":-0.04104969588925438,"vega":0.029262812914899648,"rho":0.013138975043287041,"breakevenPct":15.377028581889547},{"delta":0.65,"premium":2.997363246644137,"strike":33.20578866687148,"iv":0.6774887095886785,"gamma":0.06095792799133414,"theta":-0.0363441021346443,"vega":0.029145473679809207,"rho":0.014289033602817181,"breakevenPct":11.188358528251094},{"delta":0.7,"premium":3.165927660294167,"strike":31.67338490641666,"iv":0.5859549095940904,"gamma":0.06551914788075375,"theta":-0.031638508380034215,"vega":0.029028134444718762,"rho":0.015439092162347321,"breakevenPct":6.999688474612654},{"delta":0.75,"premium":3.3344920739441966,"strike":30.140981145961845,"iv":0.49442110959950214,"gamma":0.07008036777017339,"theta":-0.026932914625424124,"vega":0.028910795209628318,"rho":0.01658915072187746,"breakevenPct":2.811018420974193},{"delta":0.8,"premium":4.84950808151792,"strike":28.404778636683062,"iv":0.5945707659873507,"gamma":0.05556872803935348,"theta":-0.02624476458186929,"vega":0.024943851018974,"rho":0.016717872898157085,"breakevenPct":2.1317028709927524},{"delta":0.85,"premium":6.500948699929724,"strike":26.64792691496838,"iv":0.7141420941672522,"gamma":0.03912459592410402,"theta":-0.02596366830639494,"vega":0.02058685874912158,"rho":0.016743111652345245,"breakevenPct":1.8079606848179663},{"delta":0.9,"premium":8.766455549198048,"strike":24.311100433463416,"iv":0.9106310619132943,"gamma":0.021543919922546364,"theta":-0.027406945302939856,"vega":0.016119503119718652,"rho":0.01628173177427379,"breakevenPct":1.5889213907207544}],"put":[{"delta":0.1,"premium":0.8322202926207408,"strike":20.53474634224074,"iv":1.5885825753997924,"gamma":0.0130967659374588,"theta":-0.04289122046432753,"vega":0.016078282087308552,"rho":-0.0032902830093440327,"breakevenPct":39.48892804829209},{"delta":0.15,"premium":1.3525090359608654,"strike":22.68165389162063,"iv":1.589676046436669,"gamma":0.01731663327558921,"theta":-0.0561295489865405,"vega":0.02127562317365028,"rho":-0.005012071513999664,"breakevenPct":34.4932007307702},{"delta":0.2,"premium":0.6102546373410308,"strike":28.966099113928834,"iv":0.5685592335920261,"gamma":0.06694734362692165,"theta":-0.023695895244003357,"vega":0.025689571151918944,"rho":-0.005837435331121839,"breakevenPct":12.912560498437351},{"delta":0.25,"premium":0.6527389277389277,"strike":30.413752913752912,"iv":0.39570909090909095,"gamma":0.07993158508158509,"theta":-0.017216550116550117,"vega":0.026672377622377622,"rho":-0.007197671326865054,"breakevenPct":8.596955835609164},{"delta":0.3,"premium":0.8906954156954157,"strike":30.8993783993784,"iv":0.39419393939393943,"gamma":0.08161184926184926,"theta":-0.017235975135975135,"vega":0.02710944055944056,"rho":-0.00868684121666247,"breakevenPct":7.836306338158295},{"delta":0.35,"premium":1.1286519036519036,"strike":31.385003885003886,"iv":0.3926787878787879,"gamma":0.08329211344211344,"theta":-0.017255400155400155,"vega":0.027546503496503498,"rho":-0.010176011106459886,"breakevenPct":7.075656840707426},{"delta":0.4,"premium":1.3666083916083918,"strike":31.87062937062937,"iv":0.3911636363636364,"gamma":0.08497237762237762,"theta":-0.017274825174825176,"vega":0.027983566433566434,"rho":-0.011665180996257303,"breakevenPct":6.315007343256557},{"delta":0.45,"premium":1.6045648795648795,"strike":32.35625485625486,"iv":0.38964848484848486,"gamma":0.0866526418026418,"theta":-0.017294250194250193,"vega":0.02842062937062937,"rho":-0.01315435088605472,"breakevenPct":5.554357845805688},{"delta":0.5,"premium":1.8425213675213672,"strike":32.84188034188034,"iv":0.38813333333333333,"gamma":0.08833290598290598,"theta":-0.017313675213675214,"vega":0.028857692307692306,"rho":-0.014643520775852134,"breakevenPct":4.793708348354821},{"delta":0.55,"premium":2.080477855477856,"strike":33.32750582750583,"iv":0.38661818181818186,"gamma":0.09001317016317016,"theta":-0.01733310023310023,"vega":0.029294755244755246,"rho":-0.016132690665649554,"breakevenPct":4.03305885090395},{"delta":0.6,"premium":2.3184343434343435,"strike":33.813131313131315,"iv":0.38510303030303034,"gamma":0.09169343434343434,"theta":-0.01735252525252525,"vega":0.029731818181818182,"rho":-0.01762186055544697,"breakevenPct":3.2724093534530834},{"delta":0.65,"premium":2.5563908313908317,"strike":34.2987567987568,"iv":0.3835878787878788,"gamma":0.09337369852369852,"theta":-0.017371950271950272,"vega":0.030168881118881122,"rho":-0.019111030445244384,"breakevenPct":2.5117598560022145},{"delta":0.7,"premium":2.7943473193473194,"strike":34.78438228438228,"iv":0.3820727272727273,"gamma":0.0950539627039627,"theta":-0.01739137529137529,"vega":0.030605944055944058,"rho":-0.0206002003350418,"breakevenPct":1.7511103585513466},{"delta":0.75,"premium":4.08349261511729,"strike":36.207645525629886,"iv":0.45045317115551703,"gamma":0.08237098175499565,"theta":-0.01855933970460469,"vega":0.028819461337966985,"rho":-0.022887850907245665,"breakevenPct":1.3392027367381105},{"delta":0.8,"premium":6.2120764552563,"strike":38.37966985230235,"iv":0.5746495221546482,"gamma":0.0582180712423979,"theta":-0.020644483058210254,"vega":0.02525734144222415,"rho":-0.02581313713230648,"breakevenPct":1.2057868285635607},{"delta":0.85,"premium":9.53661389480933,"strike":41.7781029639686,"iv":0.7139519848966641,"gamma":0.036801034688129494,"theta":-0.021024083914455448,"vega":0.021140093397976147,"rho":-0.029698590835655358,"breakevenPct":0.9788359126809183},{"delta":0.9,"premium":16.37367647279886,"strike":48.778508333923746,"iv":0.8976212167732956,"gamma":0.023419281491788846,"theta":-0.016394493026484734,"vega":0.015392429610480636,"rho":-0.03640406398311016,"breakevenPct":0.4771719426634812}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}