{"symbol":"AXTA","url":"https://intraalpha.com/companies/AXTA","capturedAt":"2026-10-22T18:32:11.910Z","state":"partial","quote":{"symbol":"AXTA","last_price":34.815,"prev_close":34.98,"regular_close":34.815,"change":-0.165,"change_pct":-0.4717,"regular_change":-0.165,"regular_change_pct":-0.4717,"extended_change":0,"extended_change_pct":0,"bid":34.81,"ask":34.83,"bid_size":400,"ask_size":600,"volume":1172315,"vwap":34.370993,"open":33.55,"high":34.94,"low":33.52,"close":34.815,"trade_count":14539,"last_trade_at":"2026-10-22T18:30:15.087442999Z","last_quote_at":"2026-10-22T18:32:09.738192202Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:32:09.053364966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:20:00.526Z","bars":[{"c":33.4,"h":33.4,"l":33.4,"n":25,"o":33.4,"t":"2026-10-15T11:10:00Z","v":1818,"vw":33.4},{"c":33.25,"h":33.25,"l":33.25,"n":18,"o":33.25,"t":"2026-10-15T11:30:00Z","v":962,"vw":33.25},{"c":33.19,"h":33.42,"l":33.19,"n":9,"o":33.2,"t":"2026-10-15T12:15:00Z","v":1194,"vw":33.21793},{"c":33.45,"h":33.45,"l":33.45,"n":9,"o":33.45,"t":"2026-10-15T12:35:00Z","v":1301,"vw":33.45},{"c":33.57,"h":33.57,"l":33.55,"n":13,"o":33.55,"t":"2026-10-15T13:10:00Z","v":482,"vw":33.56},{"c":33.57,"h":33.57,"l":33.57,"n":3,"o":33.57,"t":"2026-10-15T13:25:00Z","v":230,"vw":33.57},{"c":33.614,"h":33.74,"l":33.51,"n":313,"o":33.56,"t":"2026-10-15T13:30:00Z","v":35090,"vw":33.636304},{"c":33.71,"h":33.77,"l":33.61,"n":114,"o":33.61,"t":"2026-10-15T13:35:00Z","v":7599,"vw":33.682968},{"c":33.495,"h":33.725,"l":33.495,"n":125,"o":33.704,"t":"2026-10-15T13:40:00Z","v":8563,"vw":33.673732},{"c":33.73,"h":33.73,"l":33.465,"n":275,"o":33.48,"t":"2026-10-15T13:45:00Z","v":16023,"vw":33.609406},{"c":33.71,"h":33.82,"l":33.71,"n":304,"o":33.76,"t":"2026-10-15T13:50:00Z","v":38112,"vw":33.769607},{"c":33.675,"h":33.76,"l":33.65,"n":400,"o":33.715,"t":"2026-10-15T13:55:00Z","v":35770,"vw":33.704952},{"c":33.72,"h":33.785,"l":33.675,"n":702,"o":33.685,"t":"2026-10-15T14:00:00Z","v":167494,"vw":33.710123},{"c":33.695,"h":33.805,"l":33.685,"n":413,"o":33.73,"t":"2026-10-15T14:05:00Z","v":51811,"vw":33.75561},{"c":33.71,"h":33.77,"l":33.67,"n":432,"o":33.71,"t":"2026-10-15T14:10:00Z","v":64263,"vw":33.718704},{"c":33.685,"h":33.76,"l":33.65,"n":463,"o":33.72,"t":"2026-10-15T14:15:00Z","v":52743,"vw":33.687586},{"c":33.67,"h":33.73,"l":33.66,"n":324,"o":33.685,"t":"2026-10-15T14:20:00Z","v":25575,"vw":33.683733},{"c":33.74,"h":33.77,"l":33.67,"n":241,"o":33.67,"t":"2026-10-15T14:25:00Z","v":17092,"vw":33.735189},{"c":33.85,"h":33.9,"l":33.71,"n":627,"o":33.765,"t":"2026-10-15T14:30:00Z","v":88867,"vw":33.789493},{"c":33.81,"h":33.91,"l":33.8,"n":664,"o":33.865,"t":"2026-10-15T14:35:00Z","v":182481,"vw":33.850005},{"c":33.76,"h":33.83,"l":33.76,"n":265,"o":33.8,"t":"2026-10-15T14:40:00Z","v":20920,"vw":33.79956},{"c":33.705,"h":33.775,"l":33.69,"n":269,"o":33.755,"t":"2026-10-15T14:45:00Z","v":18414,"vw":33.731131},{"c":33.765,"h":33.81,"l":33.72,"n":245,"o":33.72,"t":"2026-10-15T14:50:00Z","v":53677,"vw":33.778821},{"c":33.845,"h":33.845,"l":33.78,"n":254,"o":33.79,"t":"2026-10-15T14:55:00Z","v":19615,"vw":33.813119},{"c":33.815,"h":33.87,"l":33.8,"n":221,"o":33.86,"t":"2026-10-15T15:00:00Z","v":13702,"vw":33.830063},{"c":33.89,"h":33.92,"l":33.82,"n":290,"o":33.82,"t":"2026-10-15T15:05:00Z","v":27283,"vw":33.851415},{"c":33.91,"h":33.94,"l":33.88,"n":236,"o":33.895,"t":"2026-10-15T15:10:00Z","v":17928,"vw":33.909614},{"c":33.79,"h":33.92,"l":33.77,"n":621,"o":33.89,"t":"2026-10-15T15:15:00Z","v":60099,"vw":33.838118},{"c":33.795,"h":33.81,"l":33.74,"n":331,"o":33.775,"t":"2026-10-15T15:20:00Z","v":129082,"vw":33.79864},{"c":33.745,"h":33.815,"l":33.74,"n":296,"o":33.79,"t":"2026-10-15T15:25:00Z","v":75810,"vw":33.783296},{"c":33.775,"h":33.78,"l":33.71,"n":207,"o":33.745,"t":"2026-10-15T15:30:00Z","v":13271,"vw":33.747988},{"c":33.88,"h":33.88,"l":33.77,"n":170,"o":33.79,"t":"2026-10-15T15:35:00Z","v":14847,"vw":33.819242},{"c":33.85,"h":33.9,"l":33.83,"n":205,"o":33.885,"t":"2026-10-15T15:40:00Z","v":17106,"vw":33.869653},{"c":33.825,"h":33.853797,"l":33.825,"n":100,"o":33.84,"t":"2026-10-15T15:45:00Z","v":4121,"vw":33.84393},{"c":33.81,"h":33.84,"l":33.79,"n":142,"o":33.825,"t":"2026-10-15T15:50:00Z","v":9591,"vw":33.814151},{"c":33.795,"h":33.81,"l":33.795,"n":108,"o":33.81,"t":"2026-10-15T15:55:00Z","v":4821,"vw":33.804827},{"c":33.77,"h":33.79,"l":33.76,"n":80,"o":33.79,"t":"2026-10-15T16:00:00Z","v":3779,"vw":33.779776},{"c":33.745,"h":33.77,"l":33.73,"n":177,"o":33.77,"t":"2026-10-15T16:05:00Z","v":16304,"vw":33.762933},{"c":33.72,"h":33.76,"l":33.7,"n":382,"o":33.75,"t":"2026-10-15T16:10:00Z","v":39735,"vw":33.727214},{"c":33.76,"h":33.76,"l":33.72,"n":78,"o":33.72,"t":"2026-10-15T16:15:00Z","v":4261,"vw":33.7446},{"c":33.82,"h":33.82,"l":33.76,"n":168,"o":33.76,"t":"2026-10-15T16:20:00Z","v":28815,"vw":33.780077},{"c":33.8,"h":33.825,"l":33.77,"n":65,"o":33.825,"t":"2026-10-15T16:25:00Z","v":3540,"vw":33.789161},{"c":33.805,"h":33.82,"l":33.78,"n":57,"o":33.8,"t":"2026-10-15T16:30:00Z","v":2868,"vw":33.800667},{"c":33.78,"h":33.82,"l":33.765,"n":45,"o":33.81,"t":"2026-10-15T16:35:00Z","v":2224,"vw":33.782667},{"c":33.74,"h":33.81,"l":33.74,"n":83,"o":33.79,"t":"2026-10-15T16:40:00Z","v":4698,"vw":33.781061},{"c":33.765,"h":33.79,"l":33.76,"n":69,"o":33.76,"t":"2026-10-15T16:45:00Z","v":2845,"vw":33.765834},{"c":33.74,"h":33.76,"l":33.73,"n":131,"o":33.75,"t":"2026-10-15T16:50:00Z","v":8894,"vw":33.73853},{"c":33.75,"h":33.78,"l":33.75,"n":68,"o":33.75,"t":"2026-10-15T16:55:00Z","v":3030,"vw":33.760733},{"c":33.72,"h":33.77,"l":33.715,"n":121,"o":33.77,"t":"2026-10-15T17:00:00Z","v":8424,"vw":33.752265},{"c":33.77,"h":33.77,"l":33.73,"n":77,"o":33.73,"t":"2026-10-15T17:05:00Z","v":11588,"vw":33.749441},{"c":33.75,"h":33.81,"l":33.75,"n":107,"o":33.77,"t":"2026-10-15T17:10:00Z","v":9936,"vw":33.776788},{"c":33.75,"h":33.77,"l":33.745,"n":71,"o":33.76,"t":"2026-10-15T17:15:00Z","v":3750,"vw":33.753973},{"c":33.745,"h":33.765,"l":33.745,"n":44,"o":33.76,"t":"2026-10-15T17:20:00Z","v":1716,"vw":33.752447},{"c":33.805,"h":33.83,"l":33.745,"n":126,"o":33.745,"t":"2026-10-15T17:25:00Z","v":7910,"vw":33.771913},{"c":33.865,"h":33.88,"l":33.82,"n":113,"o":33.82,"t":"2026-10-15T17:30:00Z","v":6730,"vw":33.841622},{"c":33.83,"h":33.86,"l":33.82,"n":120,"o":33.86,"t":"2026-10-15T17:35:00Z","v":7152,"vw":33.836419},{"c":33.83,"h":33.86,"l":33.82,"n":109,"o":33.85,"t":"2026-10-15T17:40:00Z","v":4823,"vw":33.838142},{"c":33.85,"h":33.87,"l":33.84,"n":119,"o":33.84,"t":"2026-10-15T17:45:00Z","v":5976,"vw":33.853258},{"c":33.845,"h":33.87,"l":33.83,"n":78,"o":33.86,"t":"2026-10-15T17:50:00Z","v":4441,"vw":33.853713},{"c":33.83,"h":33.845,"l":33.82,"n":117,"o":33.845,"t":"2026-10-15T17:55:00Z","v":5558,"vw":33.833815},{"c":33.8,"h":33.83,"l":33.77,"n":218,"o":33.83,"t":"2026-10-15T18:00:00Z","v":23912,"vw":33.798093},{"c":33.795,"h":33.8,"l":33.785,"n":82,"o":33.79,"t":"2026-10-15T18:05:00Z","v":4180,"vw":33.7936},{"c":33.7,"h":33.8,"l":33.695,"n":327,"o":33.795,"t":"2026-10-15T18:10:00Z","v":21445,"vw":33.734744},{"c":33.685,"h":33.7,"l":33.685,"n":103,"o":33.7,"t":"2026-10-15T18:15:00Z","v":4643,"vw":33.692969},{"c":33.68,"h":33.7,"l":33.68,"n":81,"o":33.69,"t":"2026-10-15T18:20:00Z","v":3684,"vw":33.688614},{"c":33.675,"h":33.68,"l":33.66,"n":120,"o":33.68,"t":"2026-10-15T18:25:00Z","v":6663,"vw":33.67271},{"c":33.72,"h":33.72,"l":33.675,"n":195,"o":33.675,"t":"2026-10-15T18:30:00Z","v":17724,"vw":33.69825},{"c":33.69,"h":33.72,"l":33.68,"n":170,"o":33.72,"t":"2026-10-15T18:35:00Z","v":10175,"vw":33.70527},{"c":33.65,"h":33.68,"l":33.62,"n":180,"o":33.68,"t":"2026-10-15T18:40:00Z","v":10948,"vw":33.649243},{"c":33.66,"h":33.66,"l":33.64,"n":96,"o":33.64,"t":"2026-10-15T18:45:00Z","v":5653,"vw":33.651611},{"c":33.705,"h":33.71,"l":33.66,"n":129,"o":33.66,"t":"2026-10-15T18:50:00Z","v":6070,"vw":33.685116},{"c":33.635,"h":33.695,"l":33.63,"n":412,"o":33.695,"t":"2026-10-15T18:55:00Z","v":97656,"vw":33.651859},{"c":33.665,"h":33.675,"l":33.635,"n":144,"o":33.635,"t":"2026-10-15T19:00:00Z","v":11104,"vw":33.650083},{"c":33.665,"h":33.675,"l":33.635,"n":378,"o":33.665,"t":"2026-10-15T19:05:00Z","v":33198,"vw":33.6579},{"c":33.665,"h":33.665,"l":33.655,"n":141,"o":33.665,"t":"2026-10-15T19:10:00Z","v":7846,"vw":33.661492},{"c":33.625,"h":33.665,"l":33.62,"n":191,"o":33.665,"t":"2026-10-15T19:15:00Z","v":14403,"vw":33.63565},{"c":33.675,"h":33.69,"l":33.63,"n":249,"o":33.63,"t":"2026-10-15T19:20:00Z","v":14757,"vw":33.654936},{"c":33.69,"h":33.69,"l":33.67,"n":188,"o":33.671,"t":"2026-10-15T19:25:00Z","v":10843,"vw":33.677762},{"c":33.66,"h":33.73,"l":33.64,"n":642,"o":33.695,"t":"2026-10-15T19:30:00Z","v":83134,"vw":33.681146},{"c":33.655,"h":33.655,"l":33.62,"n":401,"o":33.65,"t":"2026-10-15T19:35:00Z","v":130900,"vw":33.648243},{"c":33.645,"h":33.665,"l":33.615,"n":325,"o":33.66,"t":"2026-10-15T19:40:00Z","v":21588,"vw":33.643109},{"c":33.62,"h":33.66,"l":33.62,"n":547,"o":33.645,"t":"2026-10-15T19:45:00Z","v":47121,"vw":33.641456},{"c":33.645,"h":33.645,"l":33.595,"n":482,"o":33.6,"t":"2026-10-15T19:50:00Z","v":34110,"vw":33.616707},{"c":33.73,"h":33.75,"l":33.641,"n":1993,"o":33.641,"t":"2026-10-15T19:55:00Z","v":161710,"vw":33.707113},{"c":33.73,"h":33.73,"l":33.72,"n":27,"o":33.72,"t":"2026-10-15T20:00:00Z","v":190935,"vw":33.729987},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-16T08:00:00Z","v":116,"vw":33.16},{"c":33.81,"h":33.95,"l":33.7,"n":41,"o":33.95,"t":"2026-10-16T12:35:00Z","v":4435,"vw":33.774867},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-16T12:45:00Z","v":292,"vw":33.8},{"c":33.72,"h":33.83,"l":33.72,"n":17,"o":33.78,"t":"2026-10-16T13:30:00Z","v":5809,"vw":33.780483},{"c":33.88,"h":33.91,"l":33.8,"n":71,"o":33.8,"t":"2026-10-16T13:35:00Z","v":3590,"vw":33.849738},{"c":34.05,"h":34.05,"l":33.92,"n":337,"o":33.95,"t":"2026-10-16T13:40:00Z","v":26153,"vw":33.967705},{"c":34.12,"h":34.13,"l":34.02,"n":250,"o":34.05,"t":"2026-10-16T13:45:00Z","v":22643,"vw":34.07168},{"c":34.11,"h":34.18,"l":34.095,"n":249,"o":34.095,"t":"2026-10-16T13:50:00Z","v":21181,"vw":34.14596},{"c":34.07,"h":34.12,"l":34.04,"n":389,"o":34.12,"t":"2026-10-16T13:55:00Z","v":53168,"vw":34.087798},{"c":33.945,"h":34.07,"l":33.945,"n":196,"o":34.07,"t":"2026-10-16T14:00:00Z","v":64240,"vw":34.064015},{"c":33.9,"h":33.97,"l":33.9,"n":246,"o":33.91,"t":"2026-10-16T14:05:00Z","v":22117,"vw":33.928458},{"c":33.865,"h":33.94,"l":33.85,"n":190,"o":33.94,"t":"2026-10-16T14:10:00Z","v":10262,"vw":33.893223},{"c":33.835,"h":33.87,"l":33.77,"n":133,"o":33.85,"t":"2026-10-16T14:15:00Z","v":7625,"vw":33.822528},{"c":33.83,"h":33.86,"l":33.82,"n":91,"o":33.82,"t":"2026-10-16T14:20:00Z","v":5738,"vw":33.845789},{"c":33.84,"h":33.87,"l":33.83,"n":148,"o":33.85,"t":"2026-10-16T14:25:00Z","v":7145,"vw":33.846306},{"c":33.79,"h":33.845,"l":33.79,"n":110,"o":33.845,"t":"2026-10-16T14:30:00Z","v":5211,"vw":33.817737},{"c":33.685,"h":33.785,"l":33.685,"n":179,"o":33.77,"t":"2026-10-16T14:35:00Z","v":10180,"vw":33.741943},{"c":33.67,"h":33.73,"l":33.65,"n":187,"o":33.685,"t":"2026-10-16T14:40:00Z","v":10379,"vw":33.696087},{"c":33.72,"h":33.72,"l":33.665,"n":123,"o":33.665,"t":"2026-10-16T14:45:00Z","v":6554,"vw":33.695218},{"c":33.84,"h":33.84,"l":33.73,"n":117,"o":33.73,"t":"2026-10-16T14:50:00Z","v":4763,"vw":33.795021},{"c":33.81,"h":33.88,"l":33.81,"n":118,"o":33.855,"t":"2026-10-16T14:55:00Z","v":4766,"vw":33.841756},{"c":33.775,"h":33.795,"l":33.75,"n":96,"o":33.79,"t":"2026-10-16T15:00:00Z","v":4126,"vw":33.779424},{"c":33.805,"h":33.82,"l":33.78,"n":152,"o":33.79,"t":"2026-10-16T15:05:00Z","v":7472,"vw":33.791825},{"c":33.82,"h":33.83,"l":33.79,"n":185,"o":33.8,"t":"2026-10-16T15:10:00Z","v":8198,"vw":33.814047},{"c":33.78,"h":33.83,"l":33.74,"n":218,"o":33.81,"t":"2026-10-16T15:15:00Z","v":12132,"vw":33.804325},{"c":33.755,"h":33.79,"l":33.745,"n":137,"o":33.78,"t":"2026-10-16T15:20:00Z","v":6060,"vw":33.766947},{"c":33.7,"h":33.76,"l":33.7,"n":286,"o":33.74,"t":"2026-10-16T15:25:00Z","v":17892,"vw":33.737561},{"c":33.68,"h":33.695,"l":33.645,"n":216,"o":33.695,"t":"2026-10-16T15:30:00Z","v":19159,"vw":33.674635},{"c":33.78,"h":33.8,"l":33.69,"n":210,"o":33.69,"t":"2026-10-16T15:35:00Z","v":10412,"vw":33.746787},{"c":33.67,"h":33.8,"l":33.67,"n":163,"o":33.785,"t":"2026-10-16T15:40:00Z","v":7501,"vw":33.75278},{"c":33.71,"h":33.75,"l":33.71,"n":133,"o":33.72,"t":"2026-10-16T15:45:00Z","v":4443,"vw":33.7382},{"c":33.69,"h":33.7,"l":33.69,"n":94,"o":33.7,"t":"2026-10-16T15:50:00Z","v":5562,"vw":33.691488},{"c":33.62,"h":33.69,"l":33.62,"n":98,"o":33.69,"t":"2026-10-16T15:55:00Z","v":3607,"vw":33.661316},{"c":33.65,"h":33.65,"l":33.59,"n":210,"o":33.65,"t":"2026-10-16T16:00:00Z","v":10396,"vw":33.63607},{"c":33.7,"h":33.7,"l":33.65,"n":147,"o":33.65,"t":"2026-10-16T16:05:00Z","v":6875,"vw":33.686155},{"c":33.64,"h":33.7,"l":33.63,"n":112,"o":33.7,"t":"2026-10-16T16:10:00Z","v":4152,"vw":33.657174},{"c":33.66,"h":33.66,"l":33.63,"n":95,"o":33.65,"t":"2026-10-16T16:15:00Z","v":4251,"vw":33.652513},{"c":33.65,"h":33.665,"l":33.63,"n":60,"o":33.665,"t":"2026-10-16T16:20:00Z","v":2130,"vw":33.654583},{"c":33.66,"h":33.68,"l":33.645,"n":163,"o":33.67,"t":"2026-10-16T16:25:00Z","v":9820,"vw":33.667853},{"c":33.65,"h":33.685,"l":33.65,"n":66,"o":33.67,"t":"2026-10-16T16:30:00Z","v":1889,"vw":33.67},{"c":33.615,"h":33.665,"l":33.615,"n":89,"o":33.665,"t":"2026-10-16T16:35:00Z","v":6026,"vw":33.6377},{"c":33.64,"h":33.64,"l":33.62,"n":124,"o":33.62,"t":"2026-10-16T16:40:00Z","v":3360,"vw":33.628209},{"c":33.685,"h":33.69,"l":33.62,"n":163,"o":33.62,"t":"2026-10-16T16:45:00Z","v":41248,"vw":33.661009},{"c":33.7,"h":33.74,"l":33.64,"n":398,"o":33.68,"t":"2026-10-16T16:50:00Z","v":211933,"vw":33.687846},{"c":33.71,"h":33.77,"l":33.66,"n":256,"o":33.72,"t":"2026-10-16T16:55:00Z","v":13935,"vw":33.698766},{"c":33.675,"h":33.8,"l":33.675,"n":318,"o":33.73,"t":"2026-10-16T17:00:00Z","v":23109,"vw":33.748565},{"c":33.7125,"h":33.72,"l":33.64,"n":345,"o":33.69,"t":"2026-10-16T17:05:00Z","v":30336,"vw":33.684686},{"c":33.7,"h":33.74,"l":33.675,"n":143,"o":33.715,"t":"2026-10-16T17:10:00Z","v":6911,"vw":33.721256},{"c":33.685,"h":33.72,"l":33.685,"n":129,"o":33.7,"t":"2026-10-16T17:15:00Z","v":6509,"vw":33.705578},{"c":33.65,"h":33.685,"l":33.63,"n":183,"o":33.68,"t":"2026-10-16T17:20:00Z","v":14720,"vw":33.677074},{"c":33.685,"h":33.71,"l":33.66,"n":161,"o":33.67,"t":"2026-10-16T17:25:00Z","v":6935,"vw":33.683155},{"c":33.72,"h":33.72,"l":33.6438,"n":218,"o":33.69,"t":"2026-10-16T17:30:00Z","v":13066,"vw":33.686834},{"c":33.72,"h":33.75,"l":33.71,"n":137,"o":33.75,"t":"2026-10-16T17:35:00Z","v":5270,"vw":33.727345},{"c":33.74,"h":33.82,"l":33.71,"n":315,"o":33.71,"t":"2026-10-16T17:40:00Z","v":17880,"vw":33.769047},{"c":33.705,"h":33.73,"l":33.69,"n":138,"o":33.73,"t":"2026-10-16T17:45:00Z","v":7853,"vw":33.710476},{"c":33.63,"h":33.72,"l":33.63,"n":147,"o":33.71,"t":"2026-10-16T17:50:00Z","v":7677,"vw":33.706682},{"c":33.59,"h":33.625,"l":33.58,"n":128,"o":33.625,"t":"2026-10-16T17:55:00Z","v":4965,"vw":33.59828},{"c":33.52,"h":33.58,"l":33.51,"n":173,"o":33.58,"t":"2026-10-16T18:00:00Z","v":9693,"vw":33.546802},{"c":33.535,"h":33.56,"l":33.525,"n":163,"o":33.535,"t":"2026-10-16T18:05:00Z","v":6893,"vw":33.540101},{"c":33.54,"h":33.55,"l":33.51,"n":266,"o":33.55,"t":"2026-10-16T18:10:00Z","v":18187,"vw":33.537697},{"c":33.48,"h":33.55,"l":33.48,"n":126,"o":33.55,"t":"2026-10-16T18:15:00Z","v":6067,"vw":33.519155},{"c":33.48,"h":33.49,"l":33.46,"n":168,"o":33.475,"t":"2026-10-16T18:20:00Z","v":6089,"vw":33.477335},{"c":33.43,"h":33.48,"l":33.42,"n":124,"o":33.48,"t":"2026-10-16T18:25:00Z","v":5992,"vw":33.459939},{"c":33.395,"h":33.44,"l":33.395,"n":183,"o":33.43,"t":"2026-10-16T18:30:00Z","v":11664,"vw":33.426923},{"c":33.415,"h":33.42,"l":33.355,"n":183,"o":33.39,"t":"2026-10-16T18:35:00Z","v":6584,"vw":33.390434},{"c":33.4,"h":33.425,"l":33.39,"n":123,"o":33.415,"t":"2026-10-16T18:40:00Z","v":5376,"vw":33.411794},{"c":33.4,"h":33.41,"l":33.39,"n":144,"o":33.41,"t":"2026-10-16T18:45:00Z","v":5108,"vw":33.394847},{"c":33.365,"h":33.41,"l":33.345,"n":266,"o":33.4,"t":"2026-10-16T18:50:00Z","v":16984,"vw":33.389264},{"c":33.39,"h":33.4,"l":33.36,"n":171,"o":33.37,"t":"2026-10-16T18:55:00Z","v":8584,"vw":33.381354},{"c":33.37,"h":33.39,"l":33.36,"n":212,"o":33.38,"t":"2026-10-16T19:00:00Z","v":13548,"vw":33.382141},{"c":33.34,"h":33.37,"l":33.34,"n":81,"o":33.37,"t":"2026-10-16T19:05:00Z","v":3858,"vw":33.354245},{"c":33.4,"h":33.42,"l":33.36,"n":280,"o":33.36,"t":"2026-10-16T19:10:00Z","v":15967,"vw":33.387617},{"c":33.39,"h":33.43,"l":33.37,"n":189,"o":33.4,"t":"2026-10-16T19:15:00Z","v":11320,"vw":33.40468},{"c":33.425,"h":33.43,"l":33.385,"n":222,"o":33.385,"t":"2026-10-16T19:20:00Z","v":11933,"vw":33.413167},{"c":33.45,"h":33.45,"l":33.42,"n":269,"o":33.43,"t":"2026-10-16T19:25:00Z","v":12990,"vw":33.433224},{"c":33.44,"h":33.47,"l":33.42,"n":276,"o":33.46,"t":"2026-10-16T19:30:00Z","v":13255,"vw":33.448971},{"c":33.43,"h":33.455,"l":33.42,"n":232,"o":33.45,"t":"2026-10-16T19:35:00Z","v":12768,"vw":33.43689},{"c":33.405,"h":33.425,"l":33.38,"n":264,"o":33.425,"t":"2026-10-16T19:40:00Z","v":14557,"vw":33.405865},{"c":33.415,"h":33.48,"l":33.41,"n":410,"o":33.42,"t":"2026-10-16T19:45:00Z","v":26907,"vw":33.452021},{"c":33.385,"h":33.445,"l":33.385,"n":367,"o":33.42,"t":"2026-10-16T19:50:00Z","v":22484,"vw":33.432199},{"c":33.43,"h":33.45,"l":33.34,"n":2529,"o":33.37,"t":"2026-10-16T19:55:00Z","v":219227,"vw":33.393761},{"c":33.44,"h":33.44,"l":33.44,"n":21,"o":33.44,"t":"2026-10-16T20:00:00Z","v":260446,"vw":33.44},{"c":33.44,"h":33.47,"l":33.41,"n":11,"o":33.41,"t":"2026-10-19T08:00:00Z","v":2428,"vw":33.443843},{"c":33.44,"h":33.44,"l":33.44,"n":8,"o":33.44,"t":"2026-10-19T08:05:00Z","v":1001,"vw":33.44},{"c":33.74,"h":33.75,"l":33.74,"n":9,"o":33.75,"t":"2026-10-19T08:10:00Z","v":207,"vw":33.745},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T08:30:00Z","v":100,"vw":33.5},{"c":33.53,"h":33.55,"l":33.53,"n":5,"o":33.53,"t":"2026-10-19T08:45:00Z","v":493,"vw":33.54},{"c":33.43,"h":33.44,"l":33.43,"n":3,"o":33.44,"t":"2026-10-19T08:50:00Z","v":470,"vw":33.435568},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-19T08:55:00Z","v":184,"vw":33.44},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-19T10:20:00Z","v":299,"vw":33.38},{"c":33.44,"h":33.44,"l":33.41,"n":4,"o":33.41,"t":"2026-10-19T10:25:00Z","v":749,"vw":33.423311},{"c":33.44,"h":33.44,"l":33.44,"n":4,"o":33.44,"t":"2026-10-19T10:30:00Z","v":760,"vw":33.44},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-19T10:35:00Z","v":191,"vw":33.39},{"c":33.44,"h":33.44,"l":33.44,"n":7,"o":33.44,"t":"2026-10-19T11:20:00Z","v":1003,"vw":33.44},{"c":33.39,"h":33.41,"l":33.39,"n":7,"o":33.41,"t":"2026-10-19T11:25:00Z","v":412,"vw":33.394926},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-19T12:10:00Z","v":110,"vw":33.26},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-19T12:25:00Z","v":101,"vw":33.32},{"c":33.35,"h":33.37,"l":33.35,"n":6,"o":33.37,"t":"2026-10-19T13:05:00Z","v":924,"vw":33.360823},{"c":33.32,"h":33.32,"l":33.2,"n":15,"o":33.2,"t":"2026-10-19T13:30:00Z","v":5303,"vw":33.209605},{"c":33.34,"h":33.39,"l":33.25,"n":166,"o":33.25,"t":"2026-10-19T13:35:00Z","v":9922,"vw":33.322851},{"c":33.21,"h":33.35,"l":33.21,"n":126,"o":33.32,"t":"2026-10-19T13:40:00Z","v":9488,"vw":33.277519},{"c":33.285,"h":33.3,"l":33.21,"n":331,"o":33.21,"t":"2026-10-19T13:45:00Z","v":29846,"vw":33.269563},{"c":33.21,"h":33.275,"l":33.19,"n":233,"o":33.275,"t":"2026-10-19T13:50:00Z","v":19442,"vw":33.216084},{"c":33.21,"h":33.24,"l":33.21,"n":129,"o":33.22,"t":"2026-10-19T13:55:00Z","v":6925,"vw":33.222986},{"c":33.26,"h":33.27,"l":33.22,"n":163,"o":33.22,"t":"2026-10-19T14:00:00Z","v":10148,"vw":33.248576},{"c":33.31,"h":33.38,"l":33.25,"n":295,"o":33.27,"t":"2026-10-19T14:05:00Z","v":22399,"vw":33.310484},{"c":33.35,"h":33.37,"l":33.3,"n":290,"o":33.33,"t":"2026-10-19T14:10:00Z","v":26352,"vw":33.336283},{"c":33.485,"h":33.5,"l":33.36,"n":192,"o":33.36,"t":"2026-10-19T14:15:00Z","v":11873,"vw":33.437927},{"c":33.35,"h":33.485,"l":33.35,"n":274,"o":33.485,"t":"2026-10-19T14:20:00Z","v":18975,"vw":33.381261},{"c":33.37,"h":33.39,"l":33.335,"n":137,"o":33.365,"t":"2026-10-19T14:25:00Z","v":7081,"vw":33.367919},{"c":33.33,"h":33.37,"l":33.32,"n":260,"o":33.37,"t":"2026-10-19T14:30:00Z","v":20560,"vw":33.35362},{"c":33.35,"h":33.36,"l":33.32,"n":256,"o":33.325,"t":"2026-10-19T14:35:00Z","v":20182,"vw":33.34032},{"c":33.33,"h":33.335,"l":33.31,"n":114,"o":33.335,"t":"2026-10-19T14:40:00Z","v":7724,"vw":33.325769},{"c":33.3,"h":33.34,"l":33.285,"n":160,"o":33.33,"t":"2026-10-19T14:45:00Z","v":8728,"vw":33.31108},{"c":33.3,"h":33.34,"l":33.29,"n":152,"o":33.295,"t":"2026-10-19T14:50:00Z","v":7885,"vw":33.312974},{"c":33.36,"h":33.36,"l":33.285,"n":154,"o":33.29,"t":"2026-10-19T14:55:00Z","v":8686,"vw":33.324704},{"c":33.44,"h":33.44,"l":33.37,"n":166,"o":33.37,"t":"2026-10-19T15:00:00Z","v":8068,"vw":33.410739},{"c":33.46,"h":33.46,"l":33.42,"n":200,"o":33.44,"t":"2026-10-19T15:05:00Z","v":14769,"vw":33.4414},{"c":33.495,"h":33.505,"l":33.43,"n":188,"o":33.45,"t":"2026-10-19T15:10:00Z","v":9484,"vw":33.460724},{"c":33.56,"h":33.56,"l":33.48,"n":263,"o":33.495,"t":"2026-10-19T15:15:00Z","v":25764,"vw":33.523891},{"c":33.56,"h":33.58,"l":33.54,"n":211,"o":33.54,"t":"2026-10-19T15:20:00Z","v":13329,"vw":33.55282},{"c":33.51,"h":33.56,"l":33.5,"n":172,"o":33.56,"t":"2026-10-19T15:25:00Z","v":10481,"vw":33.518568},{"c":33.465,"h":33.51,"l":33.45,"n":139,"o":33.51,"t":"2026-10-19T15:30:00Z","v":7859,"vw":33.485996},{"c":33.5,"h":33.515,"l":33.44,"n":131,"o":33.465,"t":"2026-10-19T15:35:00Z","v":7344,"vw":33.491932},{"c":33.49,"h":33.49,"l":33.485,"n":84,"o":33.49,"t":"2026-10-19T15:40:00Z","v":4053,"vw":33.489231},{"c":33.49,"h":33.545,"l":33.485,"n":191,"o":33.5,"t":"2026-10-19T15:45:00Z","v":8063,"vw":33.519547},{"c":33.45,"h":33.49,"l":33.45,"n":104,"o":33.48,"t":"2026-10-19T15:50:00Z","v":4908,"vw":33.466834},{"c":33.44,"h":33.48,"l":33.425,"n":147,"o":33.45,"t":"2026-10-19T15:55:00Z","v":6552,"vw":33.449399},{"c":33.37,"h":33.42,"l":33.33,"n":121,"o":33.42,"t":"2026-10-19T16:00:00Z","v":5613,"vw":33.363414},{"c":33.35,"h":33.37,"l":33.34,"n":89,"o":33.37,"t":"2026-10-19T16:05:00Z","v":3635,"vw":33.356062},{"c":33.395,"h":33.4,"l":33.35,"n":125,"o":33.35,"t":"2026-10-19T16:10:00Z","v":5673,"vw":33.378732},{"c":33.37,"h":33.395,"l":33.37,"n":111,"o":33.395,"t":"2026-10-19T16:15:00Z","v":4864,"vw":33.38117},{"c":33.335,"h":33.37,"l":33.32,"n":143,"o":33.35,"t":"2026-10-19T16:20:00Z","v":27652,"vw":33.359016},{"c":33.26,"h":33.355,"l":33.25,"n":290,"o":33.335,"t":"2026-10-19T16:25:00Z","v":24903,"vw":33.308574},{"c":33.255,"h":33.26,"l":33.23,"n":147,"o":33.26,"t":"2026-10-19T16:30:00Z","v":15276,"vw":33.251401},{"c":33.29,"h":33.29,"l":33.26,"n":128,"o":33.26,"t":"2026-10-19T16:35:00Z","v":6431,"vw":33.274631},{"c":33.29,"h":33.29,"l":33.29,"n":47,"o":33.29,"t":"2026-10-19T16:40:00Z","v":2307,"vw":33.29},{"c":33.31,"h":33.32,"l":33.29,"n":67,"o":33.29,"t":"2026-10-19T16:45:00Z","v":3866,"vw":33.305769},{"c":33.305,"h":33.31,"l":33.3,"n":68,"o":33.31,"t":"2026-10-19T16:50:00Z","v":2825,"vw":33.308928},{"c":33.3,"h":33.31,"l":33.3,"n":118,"o":33.305,"t":"2026-10-19T16:55:00Z","v":4837,"vw":33.304833},{"c":33.28,"h":33.315,"l":33.28,"n":133,"o":33.3,"t":"2026-10-19T17:00:00Z","v":6551,"vw":33.305991},{"c":33.28,"h":33.295,"l":33.28,"n":150,"o":33.29,"t":"2026-10-19T17:05:00Z","v":6690,"vw":33.288183},{"c":33.28,"h":33.28,"l":33.255,"n":144,"o":33.27,"t":"2026-10-19T17:10:00Z","v":6710,"vw":33.268061},{"c":33.28,"h":33.2988,"l":33.27,"n":95,"o":33.28,"t":"2026-10-19T17:15:00Z","v":4029,"vw":33.283717},{"c":33.26,"h":33.28,"l":33.24,"n":224,"o":33.26,"t":"2026-10-19T17:20:00Z","v":17070,"vw":33.258261},{"c":33.275,"h":33.28,"l":33.27,"n":96,"o":33.27,"t":"2026-10-19T17:25:00Z","v":4064,"vw":33.274098},{"c":33.26,"h":33.27,"l":33.245,"n":188,"o":33.27,"t":"2026-10-19T17:30:00Z","v":10510,"vw":33.252687},{"c":33.27,"h":33.28,"l":33.23,"n":243,"o":33.26,"t":"2026-10-19T17:35:00Z","v":14787,"vw":33.251181},{"c":33.305,"h":33.32,"l":33.26,"n":175,"o":33.265,"t":"2026-10-19T17:40:00Z","v":9018,"vw":33.292938},{"c":33.32,"h":33.34,"l":33.295,"n":175,"o":33.3,"t":"2026-10-19T17:45:00Z","v":11288,"vw":33.319074},{"c":33.29,"h":33.32,"l":33.28,"n":185,"o":33.3,"t":"2026-10-19T17:50:00Z","v":8564,"vw":33.300506},{"c":33.32,"h":33.32,"l":33.28,"n":101,"o":33.29,"t":"2026-10-19T17:55:00Z","v":4711,"vw":33.305905},{"c":33.33,"h":33.35,"l":33.305,"n":157,"o":33.32,"t":"2026-10-19T18:00:00Z","v":8873,"vw":33.327074},{"c":33.32,"h":33.33,"l":33.32,"n":110,"o":33.33,"t":"2026-10-19T18:05:00Z","v":5539,"vw":33.327906},{"c":33.325,"h":33.33,"l":33.31,"n":121,"o":33.32,"t":"2026-10-19T18:10:00Z","v":5579,"vw":33.321711},{"c":33.33,"h":33.33,"l":33.32,"n":78,"o":33.325,"t":"2026-10-19T18:15:00Z","v":4052,"vw":33.325974},{"c":33.3,"h":33.33,"l":33.3,"n":86,"o":33.33,"t":"2026-10-19T18:20:00Z","v":3697,"vw":33.315588},{"c":33.35,"h":33.36,"l":33.29,"n":355,"o":33.3,"t":"2026-10-19T18:25:00Z","v":27235,"vw":33.307542},{"c":33.38,"h":33.38,"l":33.345,"n":99,"o":33.3475,"t":"2026-10-19T18:30:00Z","v":4493,"vw":33.361217},{"c":33.405,"h":33.405,"l":33.35,"n":119,"o":33.37,"t":"2026-10-19T18:35:00Z","v":6290,"vw":33.379723},{"c":33.4,"h":33.4,"l":33.3929,"n":111,"o":33.4,"t":"2026-10-19T18:40:00Z","v":3692,"vw":33.397707},{"c":33.4,"h":33.425,"l":33.4,"n":148,"o":33.4,"t":"2026-10-19T18:45:00Z","v":6206,"vw":33.415286},{"c":33.4,"h":33.4,"l":33.375,"n":160,"o":33.395,"t":"2026-10-19T18:50:00Z","v":8000,"vw":33.388663},{"c":33.4,"h":33.42,"l":33.395,"n":141,"o":33.395,"t":"2026-10-19T18:55:00Z","v":6521,"vw":33.406615},{"c":33.44,"h":33.49,"l":33.41,"n":362,"o":33.41,"t":"2026-10-19T19:00:00Z","v":30949,"vw":33.461553},{"c":33.57,"h":33.57,"l":33.44,"n":297,"o":33.445,"t":"2026-10-19T19:05:00Z","v":25014,"vw":33.491982},{"c":33.53,"h":33.57,"l":33.5,"n":292,"o":33.57,"t":"2026-10-19T19:10:00Z","v":22692,"vw":33.546768},{"c":33.58,"h":33.58,"l":33.53,"n":249,"o":33.53,"t":"2026-10-19T19:15:00Z","v":15016,"vw":33.560829},{"c":33.59,"h":33.61,"l":33.57,"n":270,"o":33.59,"t":"2026-10-19T19:20:00Z","v":22340,"vw":33.585721},{"c":33.64,"h":33.645,"l":33.58,"n":355,"o":33.59,"t":"2026-10-19T19:25:00Z","v":25333,"vw":33.611028},{"c":33.68,"h":33.695,"l":33.62,"n":422,"o":33.645,"t":"2026-10-19T19:30:00Z","v":31727,"vw":33.647976},{"c":33.7,"h":33.71,"l":33.67,"n":430,"o":33.67,"t":"2026-10-19T19:35:00Z","v":33527,"vw":33.69155},{"c":33.76,"h":33.76,"l":33.7,"n":368,"o":33.7,"t":"2026-10-19T19:40:00Z","v":21145,"vw":33.741189},{"c":33.77,"h":33.78,"l":33.75,"n":571,"o":33.75,"t":"2026-10-19T19:45:00Z","v":40800,"vw":33.765237},{"c":33.77,"h":33.79,"l":33.73,"n":817,"o":33.78,"t":"2026-10-19T19:50:00Z","v":57116,"vw":33.763644},{"c":33.69,"h":33.765,"l":33.64,"n":2833,"o":33.76,"t":"2026-10-19T19:55:00Z","v":225354,"vw":33.682548},{"c":33.68,"h":33.68,"l":33.68,"n":23,"o":33.68,"t":"2026-10-19T20:00:00Z","v":259549,"vw":33.68},{"c":33.58,"h":34,"l":33.4,"n":32,"o":33.61,"t":"2026-10-20T08:00:00Z","v":7586,"vw":33.647728},{"c":33.26,"h":33.26,"l":33.26,"n":7,"o":33.26,"t":"2026-10-20T08:15:00Z","v":206,"vw":33.26},{"c":33.31,"h":33.31,"l":33.31,"n":2,"o":33.31,"t":"2026-10-20T08:20:00Z","v":207,"vw":33.31},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-10-20T09:20:00Z","v":204,"vw":33.04},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T09:30:00Z","v":2500,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T10:15:00Z","v":195,"vw":33.1},{"c":32.925,"h":32.93,"l":32.925,"n":3,"o":32.93,"t":"2026-10-20T11:05:00Z","v":600,"vw":32.928333},{"c":32.78,"h":32.78,"l":32.76,"n":18,"o":32.77,"t":"2026-10-20T12:30:00Z","v":1400,"vw":32.770909},{"c":32.74,"h":32.74,"l":32.74,"n":5,"o":32.74,"t":"2026-10-20T12:35:00Z","v":500,"vw":32.74},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-20T12:50:00Z","v":309,"vw":32.93},{"c":32.91,"h":33.09,"l":32.91,"n":37,"o":32.92,"t":"2026-10-20T12:55:00Z","v":2754,"vw":32.948948},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-20T13:00:00Z","v":400,"vw":32.89},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-20T13:05:00Z","v":357,"vw":32.92},{"c":32.96,"h":32.96,"l":32.93,"n":13,"o":32.93,"t":"2026-10-20T13:10:00Z","v":960,"vw":32.94},{"c":32.99,"h":32.99,"l":32.95,"n":17,"o":32.98,"t":"2026-10-20T13:20:00Z","v":3000,"vw":32.975424},{"c":33.05,"h":33.05,"l":33.04,"n":7,"o":33.04,"t":"2026-10-20T13:25:00Z","v":640,"vw":33.043899},{"c":33.23,"h":33.275,"l":33.01,"n":648,"o":33.06,"t":"2026-10-20T13:30:00Z","v":66760,"vw":33.158293},{"c":33.26,"h":33.34,"l":33.19,"n":368,"o":33.23,"t":"2026-10-20T13:35:00Z","v":24600,"vw":33.267384},{"c":33.34,"h":33.4,"l":33.25,"n":303,"o":33.28,"t":"2026-10-20T13:40:00Z","v":25983,"vw":33.318548},{"c":33.24,"h":33.37,"l":33.22,"n":325,"o":33.3,"t":"2026-10-20T13:45:00Z","v":24794,"vw":33.27493},{"c":33.28,"h":33.34,"l":33.22,"n":419,"o":33.24,"t":"2026-10-20T13:50:00Z","v":34911,"vw":33.279563},{"c":33.3,"h":33.32,"l":33.26,"n":304,"o":33.285,"t":"2026-10-20T13:55:00Z","v":20835,"vw":33.289302},{"c":33.34,"h":33.37,"l":33.24,"n":652,"o":33.29,"t":"2026-10-20T14:00:00Z","v":41966,"vw":33.323711},{"c":33.35,"h":33.41,"l":33.34,"n":246,"o":33.41,"t":"2026-10-20T14:05:00Z","v":24335,"vw":33.347445},{"c":33.29,"h":33.365,"l":33.28,"n":229,"o":33.33,"t":"2026-10-20T14:10:00Z","v":34706,"vw":33.328619},{"c":33.41,"h":33.41,"l":33.3,"n":128,"o":33.31,"t":"2026-10-20T14:15:00Z","v":5721,"vw":33.353482},{"c":33.475,"h":33.51,"l":33.38,"n":264,"o":33.41,"t":"2026-10-20T14:20:00Z","v":19160,"vw":33.44104},{"c":33.57,"h":33.58,"l":33.46,"n":181,"o":33.5,"t":"2026-10-20T14:25:00Z","v":6753,"vw":33.500272},{"c":33.59,"h":33.71,"l":33.59,"n":173,"o":33.63,"t":"2026-10-20T14:30:00Z","v":8833,"vw":33.646428},{"c":33.51,"h":33.635,"l":33.5,"n":183,"o":33.58,"t":"2026-10-20T14:35:00Z","v":9820,"vw":33.568536},{"c":33.585,"h":33.585,"l":33.52,"n":161,"o":33.53,"t":"2026-10-20T14:40:00Z","v":8934,"vw":33.546932},{"c":33.555,"h":33.5856,"l":33.53,"n":389,"o":33.58,"t":"2026-10-20T14:45:00Z","v":30749,"vw":33.547897},{"c":33.64,"h":33.65,"l":33.5601,"n":359,"o":33.59,"t":"2026-10-20T14:50:00Z","v":32601,"vw":33.600127},{"c":33.63,"h":33.69,"l":33.61,"n":431,"o":33.63,"t":"2026-10-20T14:55:00Z","v":27050,"vw":33.636977},{"c":33.57,"h":33.65,"l":33.56,"n":556,"o":33.61,"t":"2026-10-20T15:00:00Z","v":29420,"vw":33.583304},{"c":33.68,"h":33.73,"l":33.57,"n":196,"o":33.575,"t":"2026-10-20T15:05:00Z","v":8562,"vw":33.649359},{"c":33.605,"h":33.72,"l":33.59,"n":352,"o":33.68,"t":"2026-10-20T15:10:00Z","v":27812,"vw":33.68996},{"c":33.61,"h":33.68,"l":33.59,"n":136,"o":33.61,"t":"2026-10-20T15:15:00Z","v":5782,"vw":33.616719},{"c":33.53,"h":33.64,"l":33.53,"n":137,"o":33.63,"t":"2026-10-20T15:20:00Z","v":10759,"vw":33.57438},{"c":33.5,"h":33.56,"l":33.45,"n":1132,"o":33.56,"t":"2026-10-20T15:25:00Z","v":97862,"vw":33.491345},{"c":33.51,"h":33.525,"l":33.49,"n":80,"o":33.525,"t":"2026-10-20T15:30:00Z","v":3370,"vw":33.499517},{"c":33.69,"h":33.7,"l":33.53,"n":438,"o":33.53,"t":"2026-10-20T15:35:00Z","v":37710,"vw":33.620175},{"c":33.695,"h":33.71,"l":33.69,"n":76,"o":33.71,"t":"2026-10-20T15:40:00Z","v":2998,"vw":33.6945},{"c":33.65,"h":33.68,"l":33.64,"n":77,"o":33.68,"t":"2026-10-20T15:45:00Z","v":3471,"vw":33.657018},{"c":33.635,"h":33.64,"l":33.62,"n":109,"o":33.64,"t":"2026-10-20T15:50:00Z","v":4777,"vw":33.628147},{"c":33.59,"h":33.62,"l":33.59,"n":60,"o":33.62,"t":"2026-10-20T15:55:00Z","v":1976,"vw":33.603361},{"c":33.535,"h":33.58,"l":33.535,"n":72,"o":33.58,"t":"2026-10-20T16:00:00Z","v":3304,"vw":33.567529},{"c":33.52,"h":33.55,"l":33.5,"n":146,"o":33.54,"t":"2026-10-20T16:05:00Z","v":8967,"vw":33.520698},{"c":33.52,"h":33.55,"l":33.52,"n":55,"o":33.54,"t":"2026-10-20T16:10:00Z","v":1566,"vw":33.531363},{"c":33.49,"h":33.54,"l":33.48,"n":99,"o":33.54,"t":"2026-10-20T16:15:00Z","v":3306,"vw":33.516192},{"c":33.46,"h":33.47,"l":33.46,"n":71,"o":33.465,"t":"2026-10-20T16:20:00Z","v":1568,"vw":33.464167},{"c":33.53,"h":33.53,"l":33.445,"n":121,"o":33.47,"t":"2026-10-20T16:25:00Z","v":5341,"vw":33.470306},{"c":33.55,"h":33.56,"l":33.53,"n":77,"o":33.53,"t":"2026-10-20T16:30:00Z","v":2363,"vw":33.546296},{"c":33.58,"h":33.58,"l":33.535,"n":73,"o":33.535,"t":"2026-10-20T16:35:00Z","v":1908,"vw":33.570714},{"c":33.54,"h":33.6,"l":33.54,"n":79,"o":33.6,"t":"2026-10-20T16:40:00Z","v":3556,"vw":33.589091},{"c":33.58,"h":33.58,"l":33.56,"n":84,"o":33.575,"t":"2026-10-20T16:45:00Z","v":4217,"vw":33.563265},{"c":33.515,"h":33.6,"l":33.515,"n":84,"o":33.6,"t":"2026-10-20T16:50:00Z","v":3292,"vw":33.546629},{"c":33.5,"h":33.51,"l":33.49,"n":170,"o":33.505,"t":"2026-10-20T16:55:00Z","v":5763,"vw":33.503117},{"c":33.54,"h":33.54,"l":33.51,"n":115,"o":33.51,"t":"2026-10-20T17:00:00Z","v":3274,"vw":33.52303},{"c":33.51,"h":33.53,"l":33.51,"n":54,"o":33.53,"t":"2026-10-20T17:05:00Z","v":1531,"vw":33.51625},{"c":33.525,"h":33.53,"l":33.51,"n":54,"o":33.51,"t":"2026-10-20T17:10:00Z","v":2649,"vw":33.523531},{"c":33.53,"h":33.545,"l":33.525,"n":101,"o":33.525,"t":"2026-10-20T17:15:00Z","v":4281,"vw":33.535118},{"c":33.525,"h":33.54,"l":33.515,"n":125,"o":33.525,"t":"2026-10-20T17:20:00Z","v":6530,"vw":33.525186},{"c":33.54,"h":33.55,"l":33.54,"n":68,"o":33.54,"t":"2026-10-20T17:25:00Z","v":3276,"vw":33.543461},{"c":33.545,"h":33.565,"l":33.54,"n":107,"o":33.54,"t":"2026-10-20T17:30:00Z","v":3547,"vw":33.553117},{"c":33.55,"h":33.55,"l":33.545,"n":30,"o":33.545,"t":"2026-10-20T17:35:00Z","v":736,"vw":33.547115},{"c":33.6,"h":33.6,"l":33.56,"n":129,"o":33.56,"t":"2026-10-20T17:40:00Z","v":3286,"vw":33.578222},{"c":33.62,"h":33.625,"l":33.61,"n":99,"o":33.61,"t":"2026-10-20T17:45:00Z","v":3047,"vw":33.616174},{"c":33.65,"h":33.65,"l":33.62,"n":34,"o":33.62,"t":"2026-10-20T17:50:00Z","v":1099,"vw":33.637114},{"c":33.61,"h":33.64,"l":33.61,"n":95,"o":33.64,"t":"2026-10-20T17:55:00Z","v":3129,"vw":33.622445},{"c":33.6,"h":33.63,"l":33.59,"n":113,"o":33.62,"t":"2026-10-20T18:00:00Z","v":4071,"vw":33.616734},{"c":33.58,"h":33.61,"l":33.58,"n":94,"o":33.6,"t":"2026-10-20T18:05:00Z","v":6626,"vw":33.597016},{"c":33.6,"h":33.61,"l":33.575,"n":108,"o":33.575,"t":"2026-10-20T18:10:00Z","v":2917,"vw":33.592589},{"c":33.61,"h":33.63,"l":33.6,"n":117,"o":33.6,"t":"2026-10-20T18:15:00Z","v":5241,"vw":33.617947},{"c":33.6,"h":33.61,"l":33.59,"n":77,"o":33.61,"t":"2026-10-20T18:20:00Z","v":5037,"vw":33.604284},{"c":33.59,"h":33.6,"l":33.59,"n":67,"o":33.595,"t":"2026-10-20T18:25:00Z","v":2293,"vw":33.596538},{"c":33.6,"h":33.61,"l":33.6,"n":130,"o":33.6,"t":"2026-10-20T18:30:00Z","v":4407,"vw":33.602986},{"c":33.57,"h":33.59,"l":33.57,"n":134,"o":33.59,"t":"2026-10-20T18:35:00Z","v":7004,"vw":33.58241},{"c":33.55,"h":33.555,"l":33.535,"n":83,"o":33.555,"t":"2026-10-20T18:40:00Z","v":2733,"vw":33.540197},{"c":33.545,"h":33.575,"l":33.545,"n":126,"o":33.55,"t":"2026-10-20T18:45:00Z","v":5726,"vw":33.562218},{"c":33.57,"h":33.57,"l":33.555,"n":76,"o":33.56,"t":"2026-10-20T18:50:00Z","v":2723,"vw":33.560668},{"c":33.57,"h":33.6,"l":33.56,"n":124,"o":33.58,"t":"2026-10-20T18:55:00Z","v":7106,"vw":33.576024},{"c":33.665,"h":33.665,"l":33.58,"n":140,"o":33.58,"t":"2026-10-20T19:00:00Z","v":9549,"vw":33.638918},{"c":33.72,"h":33.73,"l":33.665,"n":210,"o":33.665,"t":"2026-10-20T19:05:00Z","v":16879,"vw":33.692223},{"c":33.72,"h":33.72,"l":33.705,"n":141,"o":33.72,"t":"2026-10-20T19:10:00Z","v":8368,"vw":33.715657},{"c":33.73,"h":33.73,"l":33.72,"n":117,"o":33.72,"t":"2026-10-20T19:15:00Z","v":7009,"vw":33.726347},{"c":33.755,"h":33.755,"l":33.715,"n":201,"o":33.72,"t":"2026-10-20T19:20:00Z","v":13032,"vw":33.732017},{"c":33.75,"h":33.789,"l":33.74,"n":381,"o":33.76,"t":"2026-10-20T19:25:00Z","v":29319,"vw":33.76143},{"c":33.74,"h":33.75,"l":33.7,"n":326,"o":33.75,"t":"2026-10-20T19:30:00Z","v":23802,"vw":33.728822},{"c":33.7,"h":33.74,"l":33.7,"n":243,"o":33.74,"t":"2026-10-20T19:35:00Z","v":17509,"vw":33.716495},{"c":33.71,"h":33.715,"l":33.705,"n":304,"o":33.705,"t":"2026-10-20T19:40:00Z","v":22464,"vw":33.709656},{"c":33.715,"h":33.72,"l":33.695,"n":348,"o":33.71,"t":"2026-10-20T19:45:00Z","v":19294,"vw":33.700984},{"c":33.72,"h":33.74,"l":33.705,"n":447,"o":33.71,"t":"2026-10-20T19:50:00Z","v":32180,"vw":33.723003},{"c":33.75,"h":33.79,"l":33.705,"n":2148,"o":33.72,"t":"2026-10-20T19:55:00Z","v":182013,"vw":33.747587},{"c":33.75,"h":33.75,"l":33.75,"n":20,"o":33.75,"t":"2026-10-20T20:00:00Z","v":208745,"vw":33.75},{"c":33.9,"h":34.02,"l":33.78,"n":18,"o":33.78,"t":"2026-10-21T08:00:00Z","v":1347,"vw":33.86},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-21T09:00:00Z","v":100,"vw":34.01},{"c":34.375,"h":34.39,"l":34.36,"n":4,"o":34.36,"t":"2026-10-21T11:05:00Z","v":750,"vw":34.368571},{"c":34.81,"h":34.81,"l":34.7,"n":9,"o":34.7,"t":"2026-10-21T12:30:00Z","v":759,"vw":34.776667},{"c":34.6,"h":34.71,"l":34.6,"n":2,"o":34.71,"t":"2026-10-21T12:35:00Z","v":1000,"vw":34.699},{"c":34.86,"h":34.9,"l":34.86,"n":3,"o":34.9,"t":"2026-10-21T13:25:00Z","v":205,"vw":34.88},{"c":34.735,"h":34.88,"l":34.58,"n":722,"o":34.75,"t":"2026-10-21T13:30:00Z","v":114077,"vw":34.703931},{"c":34.75,"h":34.81,"l":34.67,"n":310,"o":34.71,"t":"2026-10-21T13:35:00Z","v":21399,"vw":34.744176},{"c":34.73,"h":34.805,"l":34.7,"n":322,"o":34.765,"t":"2026-10-21T13:40:00Z","v":24461,"vw":34.752078},{"c":34.74,"h":34.87,"l":34.725,"n":391,"o":34.78,"t":"2026-10-21T13:45:00Z","v":32845,"vw":34.808315},{"c":34.92,"h":34.92,"l":34.72,"n":698,"o":34.745,"t":"2026-10-21T13:50:00Z","v":88622,"vw":34.826405},{"c":34.89,"h":34.96,"l":34.86,"n":281,"o":34.915,"t":"2026-10-21T13:55:00Z","v":71965,"vw":34.910694},{"c":34.72,"h":34.875,"l":34.72,"n":443,"o":34.875,"t":"2026-10-21T14:00:00Z","v":31215,"vw":34.78761},{"c":34.695,"h":34.72,"l":34.615,"n":241,"o":34.72,"t":"2026-10-21T14:05:00Z","v":17021,"vw":34.68076},{"c":34.795,"h":34.795,"l":34.67,"n":441,"o":34.69,"t":"2026-10-21T14:10:00Z","v":33837,"vw":34.745915},{"c":34.725,"h":34.825,"l":34.71,"n":316,"o":34.795,"t":"2026-10-21T14:15:00Z","v":22001,"vw":34.786224},{"c":34.77,"h":34.82,"l":34.74,"n":519,"o":34.75,"t":"2026-10-21T14:20:00Z","v":47095,"vw":34.788766},{"c":34.785,"h":34.785,"l":34.705,"n":276,"o":34.76,"t":"2026-10-21T14:25:00Z","v":20197,"vw":34.757294},{"c":34.8,"h":34.84,"l":34.76,"n":305,"o":34.785,"t":"2026-10-21T14:30:00Z","v":20426,"vw":34.808566},{"c":34.84,"h":34.85,"l":34.805,"n":259,"o":34.82,"t":"2026-10-21T14:35:00Z","v":26183,"vw":34.837838},{"c":34.82,"h":34.84,"l":34.805,"n":424,"o":34.84,"t":"2026-10-21T14:40:00Z","v":30193,"vw":34.828351},{"c":34.86,"h":34.88,"l":34.8,"n":750,"o":34.83,"t":"2026-10-21T14:45:00Z","v":81400,"vw":34.84582},{"c":34.92,"h":34.94,"l":34.855,"n":301,"o":34.855,"t":"2026-10-21T14:50:00Z","v":23688,"vw":34.892975},{"c":34.94,"h":35,"l":34.915,"n":300,"o":34.92,"t":"2026-10-21T14:55:00Z","v":22087,"vw":34.956018},{"c":34.87,"h":34.98,"l":34.865,"n":490,"o":34.95,"t":"2026-10-21T15:00:00Z","v":44518,"vw":34.935619},{"c":34.93,"h":34.95,"l":34.89,"n":288,"o":34.89,"t":"2026-10-21T15:05:00Z","v":20162,"vw":34.934444},{"c":34.895,"h":34.95,"l":34.875,"n":528,"o":34.92,"t":"2026-10-21T15:10:00Z","v":44205,"vw":34.911699},{"c":34.81,"h":34.9,"l":34.795,"n":366,"o":34.89,"t":"2026-10-21T15:15:00Z","v":67426,"vw":34.860218},{"c":34.84,"h":34.845,"l":34.79,"n":164,"o":34.825,"t":"2026-10-21T15:20:00Z","v":7321,"vw":34.824652},{"c":34.94,"h":34.94,"l":34.82,"n":271,"o":34.82,"t":"2026-10-21T15:25:00Z","v":15219,"vw":34.887452},{"c":34.97,"h":35,"l":34.85,"n":346,"o":34.92,"t":"2026-10-21T15:30:00Z","v":36740,"vw":34.925545},{"c":35,"h":35.06,"l":34.96,"n":1015,"o":34.97,"t":"2026-10-21T15:35:00Z","v":114026,"vw":35.006026},{"c":34.89,"h":35,"l":34.89,"n":108,"o":35,"t":"2026-10-21T15:40:00Z","v":5754,"vw":34.932414},{"c":34.83,"h":34.895,"l":34.78,"n":99,"o":34.895,"t":"2026-10-21T15:45:00Z","v":9402,"vw":34.873963},{"c":34.84,"h":34.84,"l":34.83,"n":137,"o":34.8395,"t":"2026-10-21T15:50:00Z","v":5714,"vw":34.837115},{"c":34.87,"h":34.88,"l":34.87,"n":108,"o":34.87,"t":"2026-10-21T15:55:00Z","v":3991,"vw":34.875161},{"c":34.83,"h":34.85,"l":34.83,"n":77,"o":34.85,"t":"2026-10-21T16:00:00Z","v":3061,"vw":34.836756},{"c":34.8,"h":34.82,"l":34.8,"n":97,"o":34.82,"t":"2026-10-21T16:05:00Z","v":4849,"vw":34.817016},{"c":34.82,"h":34.865,"l":34.8,"n":360,"o":34.8,"t":"2026-10-21T16:10:00Z","v":22301,"vw":34.840261},{"c":34.8,"h":34.845,"l":34.8,"n":130,"o":34.81,"t":"2026-10-21T16:15:00Z","v":7068,"vw":34.830823},{"c":34.945,"h":34.945,"l":34.8,"n":281,"o":34.8,"t":"2026-10-21T16:20:00Z","v":18253,"vw":34.891187},{"c":34.95,"h":34.96,"l":34.945,"n":102,"o":34.945,"t":"2026-10-21T16:25:00Z","v":5944,"vw":34.956466},{"c":34.89,"h":34.97,"l":34.89,"n":108,"o":34.96,"t":"2026-10-21T16:30:00Z","v":5856,"vw":34.934524},{"c":34.99,"h":35.04,"l":34.85,"n":275,"o":34.86,"t":"2026-10-21T16:35:00Z","v":19273,"vw":34.938127},{"c":34.935,"h":35.02,"l":34.87,"n":203,"o":34.99,"t":"2026-10-21T16:40:00Z","v":13559,"vw":34.932899},{"c":35,"h":35.01,"l":34.91,"n":146,"o":34.93,"t":"2026-10-21T16:45:00Z","v":7892,"vw":34.96138},{"c":34.98,"h":35.01,"l":34.98,"n":128,"o":34.98,"t":"2026-10-21T16:50:00Z","v":6411,"vw":34.990734},{"c":35.03,"h":35.03,"l":34.96,"n":186,"o":34.97,"t":"2026-10-21T16:55:00Z","v":9660,"vw":34.991087},{"c":34.94,"h":35.05,"l":34.92,"n":222,"o":35.05,"t":"2026-10-21T17:00:00Z","v":15678,"vw":34.985074},{"c":34.995,"h":35.01,"l":34.91,"n":154,"o":34.93,"t":"2026-10-21T17:05:00Z","v":10928,"vw":34.990991},{"c":35.02,"h":35.02,"l":34.995,"n":139,"o":34.995,"t":"2026-10-21T17:10:00Z","v":4976,"vw":35.00947},{"c":34.99,"h":35.025,"l":34.985,"n":101,"o":35.025,"t":"2026-10-21T17:15:00Z","v":4001,"vw":35.004286},{"c":35.005,"h":35.005,"l":35,"n":37,"o":35,"t":"2026-10-21T17:20:00Z","v":1833,"vw":35.003431},{"c":35.045,"h":35.045,"l":35,"n":99,"o":35.005,"t":"2026-10-21T17:25:00Z","v":3783,"vw":35.0195},{"c":35.105,"h":35.105,"l":35.035,"n":213,"o":35.05,"t":"2026-10-21T17:30:00Z","v":15472,"vw":35.073537},{"c":35.09,"h":35.105,"l":35.07,"n":161,"o":35.105,"t":"2026-10-21T17:35:00Z","v":7611,"vw":35.083337},{"c":35.11,"h":35.13,"l":35.09,"n":125,"o":35.09,"t":"2026-10-21T17:40:00Z","v":5332,"vw":35.111306},{"c":35.155,"h":35.155,"l":35.11,"n":143,"o":35.115,"t":"2026-10-21T17:45:00Z","v":12962,"vw":35.120341},{"c":35.15,"h":35.155,"l":35.125,"n":237,"o":35.155,"t":"2026-10-21T17:50:00Z","v":10837,"vw":35.141007},{"c":35.09,"h":35.22,"l":35.08,"n":329,"o":35.14,"t":"2026-10-21T17:55:00Z","v":31603,"vw":35.177245},{"c":35.075,"h":35.09,"l":35.075,"n":101,"o":35.09,"t":"2026-10-21T18:00:00Z","v":3562,"vw":35.083956},{"c":35.09,"h":35.09,"l":35.06,"n":156,"o":35.075,"t":"2026-10-21T18:05:00Z","v":8273,"vw":35.072163},{"c":35.13,"h":35.165,"l":35.115,"n":360,"o":35.115,"t":"2026-10-21T18:10:00Z","v":30502,"vw":35.150744},{"c":35.15,"h":35.15,"l":35.14,"n":144,"o":35.14,"t":"2026-10-21T18:15:00Z","v":11858,"vw":35.149073},{"c":35.13,"h":35.15,"l":35.125,"n":102,"o":35.15,"t":"2026-10-21T18:20:00Z","v":5729,"vw":35.1374},{"c":35.13,"h":35.14,"l":35.12,"n":81,"o":35.13,"t":"2026-10-21T18:25:00Z","v":4159,"vw":35.13055},{"c":35.145,"h":35.17,"l":35.105,"n":383,"o":35.13,"t":"2026-10-21T18:30:00Z","v":33758,"vw":35.148378},{"c":35.14,"h":35.14,"l":35.125,"n":82,"o":35.135,"t":"2026-10-21T18:35:00Z","v":3363,"vw":35.133044},{"c":35.12,"h":35.15,"l":35.12,"n":244,"o":35.135,"t":"2026-10-21T18:40:00Z","v":20726,"vw":35.142066},{"c":35.05,"h":35.145,"l":35.04,"n":232,"o":35.13,"t":"2026-10-21T18:45:00Z","v":14143,"vw":35.109752},{"c":35.055,"h":35.075,"l":35.03,"n":175,"o":35.05,"t":"2026-10-21T18:50:00Z","v":8359,"vw":35.049128},{"c":34.88,"h":35.055,"l":34.88,"n":339,"o":35.055,"t":"2026-10-21T18:55:00Z","v":64180,"vw":34.951361},{"c":34.8,"h":34.86,"l":34.705,"n":753,"o":34.8568,"t":"2026-10-21T19:00:00Z","v":67696,"vw":34.768066},{"c":34.68,"h":34.84,"l":34.68,"n":297,"o":34.8,"t":"2026-10-21T19:05:00Z","v":16616,"vw":34.76347},{"c":34.61,"h":34.69,"l":34.55,"n":576,"o":34.67,"t":"2026-10-21T19:10:00Z","v":44099,"vw":34.647283},{"c":34.73,"h":34.74,"l":34.59,"n":398,"o":34.61,"t":"2026-10-21T19:15:00Z","v":25194,"vw":34.675465},{"c":34.77,"h":34.78,"l":34.73,"n":288,"o":34.74,"t":"2026-10-21T19:20:00Z","v":16986,"vw":34.751061},{"c":34.85,"h":34.85,"l":34.76,"n":355,"o":34.77,"t":"2026-10-21T19:25:00Z","v":17333,"vw":34.807571},{"c":34.93,"h":34.935,"l":34.85,"n":475,"o":34.85,"t":"2026-10-21T19:30:00Z","v":26553,"vw":34.89555},{"c":34.925,"h":34.945,"l":34.9,"n":348,"o":34.93,"t":"2026-10-21T19:35:00Z","v":19306,"vw":34.924589},{"c":34.97,"h":34.97,"l":34.91,"n":446,"o":34.92,"t":"2026-10-21T19:40:00Z","v":25284,"vw":34.930468},{"c":35,"h":35.03,"l":34.97,"n":558,"o":34.99,"t":"2026-10-21T19:45:00Z","v":37974,"vw":35.001923},{"c":34.99,"h":35.03,"l":34.98,"n":790,"o":35,"t":"2026-10-21T19:50:00Z","v":46467,"vw":35.010243},{"c":35.01,"h":35.015,"l":34.97,"n":2647,"o":34.995,"t":"2026-10-21T19:55:00Z","v":191976,"vw":34.995251},{"c":34.98,"h":34.98,"l":34.98,"n":31,"o":34.98,"t":"2026-10-21T20:00:00Z","v":263815,"vw":34.98},{"c":34.3,"h":34.78,"l":34.3,"n":26,"o":34.42,"t":"2026-10-22T08:00:00Z","v":9031,"vw":34.609979},{"c":33.93,"h":33.93,"l":33.93,"n":5,"o":33.93,"t":"2026-10-22T11:05:00Z","v":526,"vw":33.93},{"c":33.64,"h":33.72,"l":33.64,"n":27,"o":33.72,"t":"2026-10-22T11:50:00Z","v":4030,"vw":33.668239},{"c":33.72,"h":33.72,"l":33.72,"n":6,"o":33.72,"t":"2026-10-22T12:30:00Z","v":398,"vw":33.72},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-22T12:55:00Z","v":100,"vw":33.59},{"c":33.5,"h":33.57,"l":33.5,"n":5,"o":33.55,"t":"2026-10-22T13:05:00Z","v":500,"vw":33.5425},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-22T13:20:00Z","v":100,"vw":33.41},{"c":33.55,"h":33.55,"l":33.54,"n":15,"o":33.54,"t":"2026-10-22T13:25:00Z","v":1100,"vw":33.541429},{"c":33.84,"h":33.85,"l":33.52,"n":945,"o":33.55,"t":"2026-10-22T13:30:00Z","v":90339,"vw":33.72892},{"c":33.94,"h":33.975,"l":33.88,"n":236,"o":33.89,"t":"2026-10-22T13:35:00Z","v":17157,"vw":33.926211},{"c":33.955,"h":34.04,"l":33.9,"n":616,"o":33.97,"t":"2026-10-22T13:40:00Z","v":71330,"vw":33.97683},{"c":34.11,"h":34.125,"l":33.94,"n":378,"o":33.94,"t":"2026-10-22T13:45:00Z","v":27067,"vw":34.065566},{"c":34.13,"h":34.17,"l":34.04,"n":549,"o":34.09,"t":"2026-10-22T13:50:00Z","v":147677,"vw":34.099804},{"c":34.22,"h":34.23,"l":34.145,"n":298,"o":34.145,"t":"2026-10-22T13:55:00Z","v":23615,"vw":34.196143},{"c":34.34,"h":34.345,"l":34.25,"n":392,"o":34.26,"t":"2026-10-22T14:00:00Z","v":32205,"vw":34.304171},{"c":34.34,"h":34.345,"l":34.24,"n":399,"o":34.33,"t":"2026-10-22T14:05:00Z","v":52724,"vw":34.27746},{"c":34.46,"h":34.49,"l":34.32,"n":482,"o":34.35,"t":"2026-10-22T14:10:00Z","v":47915,"vw":34.428802},{"c":34.48,"h":34.55,"l":34.45,"n":498,"o":34.46,"t":"2026-10-22T14:15:00Z","v":58374,"vw":34.495803},{"c":34.49,"h":34.52,"l":34.45,"n":256,"o":34.48,"t":"2026-10-22T14:20:00Z","v":20633,"vw":34.490052},{"c":34.445,"h":34.53,"l":34.43,"n":172,"o":34.48,"t":"2026-10-22T14:25:00Z","v":15592,"vw":34.480767},{"c":34.44,"h":34.48,"l":34.38,"n":445,"o":34.44,"t":"2026-10-22T14:30:00Z","v":58494,"vw":34.407113},{"c":34.5,"h":34.51,"l":34.44,"n":300,"o":34.44,"t":"2026-10-22T14:35:00Z","v":25488,"vw":34.475669},{"c":34.51,"h":34.55,"l":34.5,"n":302,"o":34.51,"t":"2026-10-22T14:40:00Z","v":23064,"vw":34.520793},{"c":34.61,"h":34.61,"l":34.51,"n":216,"o":34.52,"t":"2026-10-22T14:45:00Z","v":13128,"vw":34.549259},{"c":34.69,"h":34.705,"l":34.61,"n":432,"o":34.61,"t":"2026-10-22T14:50:00Z","v":32304,"vw":34.664692},{"c":34.73,"h":34.73,"l":34.69,"n":255,"o":34.71,"t":"2026-10-22T14:55:00Z","v":17140,"vw":34.706596},{"c":34.69,"h":34.74,"l":34.665,"n":223,"o":34.735,"t":"2026-10-22T15:00:00Z","v":11400,"vw":34.701035},{"c":34.61,"h":34.7,"l":34.57,"n":352,"o":34.68,"t":"2026-10-22T15:05:00Z","v":25125,"vw":34.662475},{"c":34.67,"h":34.7,"l":34.6,"n":421,"o":34.6,"t":"2026-10-22T15:10:00Z","v":40175,"vw":34.677453},{"c":34.73,"h":34.74,"l":34.63,"n":252,"o":34.66,"t":"2026-10-22T15:15:00Z","v":11339,"vw":34.687426},{"c":34.8,"h":34.81,"l":34.73,"n":230,"o":34.75,"t":"2026-10-22T15:20:00Z","v":14986,"vw":34.757225},{"c":34.74,"h":34.8,"l":34.735,"n":408,"o":34.79,"t":"2026-10-22T15:25:00Z","v":31196,"vw":34.77831},{"c":34.8,"h":34.815,"l":34.77,"n":443,"o":34.77,"t":"2026-10-22T15:30:00Z","v":27133,"vw":34.796621},{"c":34.72,"h":34.815,"l":34.7,"n":147,"o":34.815,"t":"2026-10-22T15:35:00Z","v":20964,"vw":34.721239},{"c":34.72,"h":34.7653,"l":34.71,"n":148,"o":34.75,"t":"2026-10-22T15:40:00Z","v":6325,"vw":34.735136},{"c":34.695,"h":34.73,"l":34.695,"n":135,"o":34.71,"t":"2026-10-22T15:45:00Z","v":3670,"vw":34.710707},{"c":34.675,"h":34.69,"l":34.64,"n":185,"o":34.67,"t":"2026-10-22T15:50:00Z","v":10685,"vw":34.661777},{"c":34.72,"h":34.7395,"l":34.68,"n":96,"o":34.68,"t":"2026-10-22T15:55:00Z","v":4437,"vw":34.707655},{"c":34.78,"h":34.78,"l":34.71,"n":232,"o":34.72,"t":"2026-10-22T16:00:00Z","v":8252,"vw":34.739282},{"c":34.83,"h":34.85,"l":34.79,"n":165,"o":34.79,"t":"2026-10-22T16:05:00Z","v":10353,"vw":34.825238},{"c":34.83,"h":34.86,"l":34.82,"n":147,"o":34.83,"t":"2026-10-22T16:10:00Z","v":4201,"vw":34.837206},{"c":34.86,"h":34.865,"l":34.84,"n":93,"o":34.84,"t":"2026-10-22T16:15:00Z","v":2550,"vw":34.854984},{"c":34.905,"h":34.905,"l":34.87,"n":191,"o":34.87,"t":"2026-10-22T16:20:00Z","v":6595,"vw":34.888138},{"c":34.92,"h":34.925,"l":34.89,"n":158,"o":34.905,"t":"2026-10-22T16:25:00Z","v":9209,"vw":34.913189},{"c":34.94,"h":34.94,"l":34.915,"n":123,"o":34.925,"t":"2026-10-22T16:30:00Z","v":5186,"vw":34.928185},{"c":34.8,"h":34.935,"l":34.8,"n":147,"o":34.93,"t":"2026-10-22T16:35:00Z","v":7242,"vw":34.862609},{"c":34.78,"h":34.81,"l":34.74,"n":158,"o":34.81,"t":"2026-10-22T16:40:00Z","v":7307,"vw":34.773042},{"c":34.8,"h":34.8,"l":34.77,"n":73,"o":34.78,"t":"2026-10-22T16:45:00Z","v":2507,"vw":34.781445},{"c":34.86,"h":34.86,"l":34.78,"n":118,"o":34.8,"t":"2026-10-22T16:50:00Z","v":4581,"vw":34.80577},{"c":34.855,"h":34.855,"l":34.82,"n":145,"o":34.85,"t":"2026-10-22T16:55:00Z","v":7567,"vw":34.836299},{"c":34.74,"h":34.855,"l":34.735,"n":157,"o":34.855,"t":"2026-10-22T17:00:00Z","v":6484,"vw":34.783836},{"c":34.73,"h":34.74,"l":34.725,"n":92,"o":34.74,"t":"2026-10-22T17:05:00Z","v":4080,"vw":34.73423},{"c":34.77,"h":34.77,"l":34.74,"n":83,"o":34.74,"t":"2026-10-22T17:10:00Z","v":3950,"vw":34.754879},{"c":34.73,"h":34.78,"l":34.73,"n":132,"o":34.77,"t":"2026-10-22T17:15:00Z","v":7211,"vw":34.746077},{"c":34.715,"h":34.735,"l":34.695,"n":125,"o":34.715,"t":"2026-10-22T17:20:00Z","v":7028,"vw":34.720811},{"c":34.755,"h":34.755,"l":34.73,"n":94,"o":34.73,"t":"2026-10-22T17:25:00Z","v":2386,"vw":34.745677},{"c":34.83,"h":34.83,"l":34.73,"n":97,"o":34.75,"t":"2026-10-22T17:30:00Z","v":3858,"vw":34.769987},{"c":34.81,"h":34.815,"l":34.8,"n":85,"o":34.81,"t":"2026-10-22T17:35:00Z","v":2784,"vw":34.809436},{"c":34.815,"h":34.83,"l":34.8,"n":58,"o":34.815,"t":"2026-10-22T17:40:00Z","v":1936,"vw":34.817897},{"c":34.78,"h":34.8,"l":34.78,"n":182,"o":34.8,"t":"2026-10-22T17:45:00Z","v":8745,"vw":34.795049},{"c":34.77,"h":34.77,"l":34.74,"n":95,"o":34.76,"t":"2026-10-22T17:50:00Z","v":3346,"vw":34.758914},{"c":34.805,"h":34.805,"l":34.79,"n":95,"o":34.79,"t":"2026-10-22T17:55:00Z","v":1531,"vw":34.798016},{"c":34.735,"h":34.805,"l":34.71,"n":208,"o":34.805,"t":"2026-10-22T18:00:00Z","v":10006,"vw":34.748718},{"c":34.76,"h":34.76,"l":34.73,"n":100,"o":34.73,"t":"2026-10-22T18:05:00Z","v":3649,"vw":34.745829},{"c":34.83,"h":34.84,"l":34.755,"n":165,"o":34.755,"t":"2026-10-22T18:10:00Z","v":9146,"vw":34.810368},{"c":34.85,"h":34.85,"l":34.81,"n":88,"o":34.835,"t":"2026-10-22T18:15:00Z","v":3572,"vw":34.831458},{"c":34.85,"h":34.865,"l":34.83,"n":155,"o":34.86,"t":"2026-10-22T18:20:00Z","v":8559,"vw":34.847946},{"c":34.8231,"h":34.85,"l":34.81,"n":132,"o":34.85,"t":"2026-10-22T18:25:00Z","v":5089,"vw":34.829689},{"c":34.815,"h":34.815,"l":34.815,"n":20,"o":34.815,"t":"2026-10-22T18:30:00Z","v":548,"vw":34.815}],"history":[{"c":35.7,"h":36.21,"l":35.63,"n":12142,"o":36.02,"t":"2024-10-21T04:00:00Z","v":911811,"vw":35.758502},{"c":35.05,"h":35.33,"l":34.655,"n":18939,"o":35.23,"t":"2024-10-22T04:00:00Z","v":2351558,"vw":35.028435},{"c":35.26,"h":35.33,"l":34.885,"n":16367,"o":34.95,"t":"2024-10-23T04:00:00Z","v":1684600,"vw":35.163266},{"c":35.58,"h":35.72,"l":34.985,"n":18322,"o":35.35,"t":"2024-10-24T04:00:00Z","v":1770908,"vw":35.524471},{"c":35.22,"h":35.57,"l":35.17,"n":12721,"o":35.48,"t":"2024-10-25T04:00:00Z","v":1049838,"vw":35.29145},{"c":35.59,"h":35.77,"l":35.365,"n":19874,"o":35.51,"t":"2024-10-28T04:00:00Z","v":2137671,"vw":35.614821},{"c":35.41,"h":35.72,"l":35.13,"n":26127,"o":35.13,"t":"2024-10-29T04:00:00Z","v":3034787,"vw":35.461472},{"c":38.32,"h":38.77,"l":37.555,"n":38844,"o":38.29,"t":"2024-10-30T04:00:00Z","v":5530160,"vw":38.102616},{"c":37.92,"h":38.34,"l":37.7,"n":26959,"o":38.06,"t":"2024-10-31T04:00:00Z","v":3437044,"vw":37.923796},{"c":37.98,"h":38.11,"l":37.68,"n":24027,"o":37.8,"t":"2024-11-01T04:00:00Z","v":2857784,"vw":37.865221},{"c":38.08,"h":38.61,"l":38,"n":18687,"o":38.27,"t":"2024-11-04T05:00:00Z","v":1587066,"vw":38.139953},{"c":38.42,"h":38.45,"l":37.56,"n":18134,"o":37.67,"t":"2024-11-05T05:00:00Z","v":1341086,"vw":38.230032},{"c":39.5,"h":40.1,"l":39.13,"n":20909,"o":39.47,"t":"2024-11-06T05:00:00Z","v":2056453,"vw":39.436115},{"c":39.77,"h":40,"l":39.32,"n":16106,"o":39.54,"t":"2024-11-07T05:00:00Z","v":1295281,"vw":39.788325},{"c":39.96,"h":40.19,"l":39.49,"n":22701,"o":39.64,"t":"2024-11-08T05:00:00Z","v":1765138,"vw":39.918809},{"c":40.19,"h":40.38,"l":39.93,"n":15204,"o":40.26,"t":"2024-11-11T05:00:00Z","v":1468829,"vw":40.173811},{"c":39.6,"h":40.23,"l":39.31,"n":14253,"o":40.02,"t":"2024-11-12T05:00:00Z","v":1257033,"vw":39.608752},{"c":40.6,"h":40.755,"l":39.695,"n":19092,"o":39.98,"t":"2024-11-13T05:00:00Z","v":1735778,"vw":40.510163},{"c":40.66,"h":40.91,"l":40.47,"n":21508,"o":40.65,"t":"2024-11-14T05:00:00Z","v":2184319,"vw":40.705109},{"c":40.29,"h":40.76,"l":39.98,"n":17170,"o":40.57,"t":"2024-11-15T05:00:00Z","v":1309040,"vw":40.294531},{"c":39.9,"h":40.58,"l":39.62,"n":20653,"o":40.28,"t":"2024-11-18T05:00:00Z","v":2072580,"vw":39.875043},{"c":38.82,"h":39.78,"l":38.67,"n":22480,"o":39.47,"t":"2024-11-19T05:00:00Z","v":1994689,"vw":39.004664},{"c":38.89,"h":38.93,"l":38.56,"n":16734,"o":38.78,"t":"2024-11-20T05:00:00Z","v":1349931,"vw":38.781784},{"c":39.78,"h":39.79,"l":38.895,"n":14537,"o":38.9,"t":"2024-11-21T05:00:00Z","v":1148647,"vw":39.620885},{"c":40.52,"h":40.59,"l":39.68,"n":16876,"o":39.74,"t":"2024-11-22T05:00:00Z","v":2196600,"vw":40.418698},{"c":41.29,"h":41.655,"l":40.735,"n":19115,"o":40.93,"t":"2024-11-25T05:00:00Z","v":1788000,"vw":41.332419},{"c":40.67,"h":41.1399,"l":40.58,"n":22167,"o":41.01,"t":"2024-11-26T05:00:00Z","v":1980383,"vw":40.719412},{"c":40.53,"h":41.09,"l":40.42,"n":11586,"o":40.74,"t":"2024-11-27T05:00:00Z","v":1027744,"vw":40.582548},{"c":40.46,"h":40.8,"l":40.27,"n":8970,"o":40.53,"t":"2024-11-29T05:00:00Z","v":747352,"vw":40.438515},{"c":40.59,"h":40.76,"l":39.96,"n":17575,"o":40.39,"t":"2024-12-02T05:00:00Z","v":1418612,"vw":40.55238},{"c":40.33,"h":40.78,"l":40.28,"n":15155,"o":40.74,"t":"2024-12-03T05:00:00Z","v":1201578,"vw":40.421995},{"c":40.59,"h":40.71,"l":39.97,"n":12854,"o":40.08,"t":"2024-12-04T05:00:00Z","v":988012,"vw":40.542152},{"c":40,"h":40.64,"l":39.96,"n":10320,"o":40.62,"t":"2024-12-05T05:00:00Z","v":889450,"vw":40.142757},{"c":39.92,"h":40.29,"l":39.6,"n":15003,"o":40.25,"t":"2024-12-06T05:00:00Z","v":1147218,"vw":39.888179},{"c":39.84,"h":40.49,"l":39.8,"n":16906,"o":40.06,"t":"2024-12-09T05:00:00Z","v":2245771,"vw":40.017977},{"c":39.21,"h":39.95,"l":39.1,"n":15970,"o":39.76,"t":"2024-12-10T05:00:00Z","v":1324038,"vw":39.329807},{"c":38.87,"h":39.355,"l":38.855,"n":13915,"o":39.26,"t":"2024-12-11T05:00:00Z","v":1275325,"vw":38.955976},{"c":39.07,"h":39.19,"l":38.805,"n":10936,"o":38.95,"t":"2024-12-12T05:00:00Z","v":1079817,"vw":39.046016},{"c":38.23,"h":38.815,"l":38.06,"n":22513,"o":38.75,"t":"2024-12-13T05:00:00Z","v":1706150,"vw":38.250909},{"c":37.72,"h":38.29,"l":37.56,"n":24966,"o":38.16,"t":"2024-12-16T05:00:00Z","v":2337634,"vw":37.799851},{"c":36.39,"h":37.035,"l":36.12,"n":34628,"o":36.99,"t":"2024-12-17T05:00:00Z","v":3489676,"vw":36.614718},{"c":35.01,"h":36.56,"l":34.95,"n":29995,"o":36.03,"t":"2024-12-18T05:00:00Z","v":2929909,"vw":35.629212},{"c":34.44,"h":35.42,"l":34.42,"n":26207,"o":35.06,"t":"2024-12-19T05:00:00Z","v":2645035,"vw":34.571727},{"c":34.4,"h":34.52,"l":33.94,"n":43929,"o":33.97,"t":"2024-12-20T05:00:00Z","v":7751948,"vw":34.264145},{"c":34.35,"h":34.59,"l":34.04,"n":17310,"o":34.39,"t":"2024-12-23T05:00:00Z","v":1642359,"vw":34.298529},{"c":34.44,"h":34.44,"l":34.1,"n":6941,"o":34.35,"t":"2024-12-24T05:00:00Z","v":428493,"vw":34.388393},{"c":34.63,"h":34.66,"l":34.1,"n":14254,"o":34.27,"t":"2024-12-26T05:00:00Z","v":1068904,"vw":34.531338},{"c":34.37,"h":34.8,"l":34.09,"n":13068,"o":34.47,"t":"2024-12-27T05:00:00Z","v":1278915,"vw":34.342419},{"c":34.01,"h":34.46,"l":33.68,"n":15374,"o":34.17,"t":"2024-12-30T05:00:00Z","v":1228918,"vw":34.020535},{"c":34.22,"h":34.33,"l":33.97,"n":14290,"o":34.29,"t":"2024-12-31T05:00:00Z","v":1276835,"vw":34.161266},{"c":33.56,"h":34.345,"l":33.47,"n":18594,"o":34.17,"t":"2025-01-02T05:00:00Z","v":1475886,"vw":33.66492},{"c":33.85,"h":33.93,"l":33.4,"n":17513,"o":33.6,"t":"2025-01-03T05:00:00Z","v":1651740,"vw":33.756157},{"c":34.57,"h":34.62,"l":34.14,"n":22504,"o":34.15,"t":"2025-01-06T05:00:00Z","v":2210252,"vw":34.487709},{"c":34.21,"h":34.755,"l":33.98,"n":22544,"o":34.42,"t":"2025-01-07T05:00:00Z","v":1920246,"vw":34.287639},{"c":34.3,"h":34.43,"l":33.78,"n":18027,"o":34.04,"t":"2025-01-08T05:00:00Z","v":1587347,"vw":34.223938},{"c":33.74,"h":33.9916,"l":33.3958,"n":18027,"o":33.62,"t":"2025-01-10T05:00:00Z","v":1444388,"vw":33.78621},{"c":34.23,"h":34.265,"l":33.46,"n":13134,"o":33.55,"t":"2025-01-13T05:00:00Z","v":1203576,"vw":34.030287},{"c":34.69,"h":34.78,"l":34.38,"n":13234,"o":34.54,"t":"2025-01-14T05:00:00Z","v":1058828,"vw":34.627972},{"c":35.39,"h":35.585,"l":35.04,"n":15319,"o":35.04,"t":"2025-01-15T05:00:00Z","v":1505155,"vw":35.338061},{"c":35.66,"h":35.74,"l":35.13,"n":14104,"o":35.38,"t":"2025-01-16T05:00:00Z","v":1293526,"vw":35.49618},{"c":36.28,"h":36.43,"l":36.09,"n":16267,"o":36.35,"t":"2025-01-17T05:00:00Z","v":1401029,"vw":36.285235},{"c":36.98,"h":36.98,"l":36.51,"n":17706,"o":36.58,"t":"2025-01-21T05:00:00Z","v":1445956,"vw":36.84143},{"c":36.54,"h":36.88,"l":36.42,"n":14381,"o":36.88,"t":"2025-01-22T05:00:00Z","v":1228113,"vw":36.60367},{"c":36.88,"h":36.9,"l":36.25,"n":14116,"o":36.49,"t":"2025-01-23T05:00:00Z","v":1209103,"vw":36.762152},{"c":36.76,"h":37.02,"l":36.695,"n":15190,"o":36.87,"t":"2025-01-24T05:00:00Z","v":1281953,"vw":36.810051},{"c":37.18,"h":37.29,"l":36.6,"n":17380,"o":36.76,"t":"2025-01-27T05:00:00Z","v":1802924,"vw":37.085658},{"c":36.96,"h":37.42,"l":36.93,"n":16554,"o":37.12,"t":"2025-01-28T05:00:00Z","v":1312033,"vw":37.085544},{"c":37.06,"h":37.54,"l":36.85,"n":15413,"o":36.98,"t":"2025-01-29T05:00:00Z","v":1324550,"vw":37.16433},{"c":36.87,"h":37.29,"l":36.72,"n":23471,"o":37.06,"t":"2025-01-30T05:00:00Z","v":2238198,"vw":36.988778},{"c":35.94,"h":36.45,"l":35.65,"n":27401,"o":36.4,"t":"2025-01-31T05:00:00Z","v":2833422,"vw":36.01672},{"c":35.11,"h":35.49,"l":34.25,"n":31369,"o":35.18,"t":"2025-02-03T05:00:00Z","v":3377445,"vw":35.054081},{"c":38.01,"h":38.3,"l":36.75,"n":47200,"o":36.75,"t":"2025-02-04T05:00:00Z","v":4798430,"vw":37.896583},{"c":37.8,"h":38.37,"l":37.52,"n":35278,"o":38.19,"t":"2025-02-05T05:00:00Z","v":3321810,"vw":37.777771},{"c":38.05,"h":38.3,"l":37.35,"n":26081,"o":38.09,"t":"2025-02-06T05:00:00Z","v":2262304,"vw":38.037874},{"c":37.22,"h":38.17,"l":37.15,"n":24980,"o":38.1,"t":"2025-02-07T05:00:00Z","v":1965376,"vw":37.368683},{"c":37.56,"h":37.71,"l":37.145,"n":19306,"o":37.71,"t":"2025-02-10T05:00:00Z","v":1451907,"vw":37.546571},{"c":37.66,"h":37.93,"l":37.449,"n":17853,"o":37.56,"t":"2025-02-11T05:00:00Z","v":1434094,"vw":37.632046},{"c":37.01,"h":37.29,"l":36.585,"n":37019,"o":37.04,"t":"2025-02-12T05:00:00Z","v":5812759,"vw":36.966196},{"c":37.45,"h":37.51,"l":37.08,"n":17511,"o":37.37,"t":"2025-02-13T05:00:00Z","v":1605810,"vw":37.361033},{"c":37.17,"h":37.72,"l":37.045,"n":18596,"o":37.55,"t":"2025-02-14T05:00:00Z","v":1648918,"vw":37.250093},{"c":37.23,"h":37.5,"l":37.03,"n":15964,"o":37.17,"t":"2025-02-18T05:00:00Z","v":1146798,"vw":37.22091},{"c":36.92,"h":37.085,"l":36.4,"n":19768,"o":36.7,"t":"2025-02-19T05:00:00Z","v":1565829,"vw":36.851307},{"c":37.14,"h":37.23,"l":36.815,"n":18840,"o":36.82,"t":"2025-02-20T05:00:00Z","v":1506858,"vw":37.0924},{"c":36.03,"h":37.5,"l":35.575,"n":25554,"o":37.34,"t":"2025-02-21T05:00:00Z","v":2300344,"vw":36.126982},{"c":36.31,"h":36.665,"l":36.06,"n":25607,"o":36.27,"t":"2025-02-24T05:00:00Z","v":1934873,"vw":36.434848},{"c":36.63,"h":37.16,"l":36.39,"n":25137,"o":36.47,"t":"2025-02-25T05:00:00Z","v":2014429,"vw":36.706095},{"c":36.68,"h":37.05,"l":36.51,"n":21169,"o":36.71,"t":"2025-02-26T05:00:00Z","v":1437735,"vw":36.716762},{"c":35.81,"h":36.85,"l":35.76,"n":29017,"o":36.49,"t":"2025-02-27T05:00:00Z","v":2441628,"vw":36.248229},{"c":36.21,"h":36.31,"l":35.715,"n":22583,"o":35.89,"t":"2025-02-28T05:00:00Z","v":2418023,"vw":36.084932},{"c":35.1,"h":36.82,"l":34.95,"n":21791,"o":36.64,"t":"2025-03-03T05:00:00Z","v":1810198,"vw":35.422127},{"c":34.29,"h":34.955,"l":33.9,"n":30162,"o":34.76,"t":"2025-03-04T05:00:00Z","v":2409834,"vw":34.384498},{"c":35.34,"h":35.6,"l":34.3,"n":28781,"o":34.46,"t":"2025-03-05T05:00:00Z","v":2215253,"vw":35.197999},{"c":35.42,"h":35.96,"l":35.045,"n":23438,"o":35.07,"t":"2025-03-06T05:00:00Z","v":2004768,"vw":35.528706},{"c":34.93,"h":35.42,"l":34.3,"n":26494,"o":35.23,"t":"2025-03-07T05:00:00Z","v":1873191,"vw":34.908661},{"c":33.61,"h":34.635,"l":33.46,"n":34102,"o":34.6,"t":"2025-03-10T04:00:00Z","v":3180710,"vw":33.948114},{"c":33.96,"h":34.375,"l":33.36,"n":26791,"o":33.7,"t":"2025-03-11T04:00:00Z","v":2090115,"vw":33.917433},{"c":33.88,"h":34.355,"l":33.71,"n":28432,"o":34.21,"t":"2025-03-12T04:00:00Z","v":2445320,"vw":33.921906},{"c":33.44,"h":34.25,"l":33.17,"n":18802,"o":33.89,"t":"2025-03-13T04:00:00Z","v":1201748,"vw":33.534031},{"c":34.42,"h":34.53,"l":33.94,"n":31373,"o":34,"t":"2025-03-14T04:00:00Z","v":2891534,"vw":34.283577},{"c":35.06,"h":35.31,"l":34.2768,"n":22466,"o":34.31,"t":"2025-03-17T04:00:00Z","v":1924935,"vw":34.99294},{"c":34.39,"h":34.97,"l":34.38,"n":20248,"o":34.97,"t":"2025-03-18T04:00:00Z","v":1875733,"vw":34.482562},{"c":34.46,"h":34.64,"l":33.99,"n":16736,"o":34.49,"t":"2025-03-19T04:00:00Z","v":1695651,"vw":34.391221},{"c":34.05,"h":34.545,"l":34,"n":15245,"o":34.2,"t":"2025-03-20T04:00:00Z","v":1240362,"vw":34.203638},{"c":33.81,"h":33.92,"l":33.3,"n":17010,"o":33.49,"t":"2025-03-21T04:00:00Z","v":1591672,"vw":33.721823},{"c":34.73,"h":34.94,"l":34.02,"n":25290,"o":34.44,"t":"2025-03-24T04:00:00Z","v":1630148,"vw":34.721722},{"c":34.18,"h":34.95,"l":34,"n":20832,"o":34.66,"t":"2025-03-25T04:00:00Z","v":1411706,"vw":34.267746},{"c":34.18,"h":34.61,"l":34.06,"n":24671,"o":34.2,"t":"2025-03-26T04:00:00Z","v":1838257,"vw":34.277011},{"c":33.11,"h":33.8,"l":32.59,"n":36594,"o":33.48,"t":"2025-03-27T04:00:00Z","v":3686186,"vw":33.008787},{"c":32.86,"h":33.285,"l":32.6,"n":22870,"o":33.09,"t":"2025-03-28T04:00:00Z","v":1723002,"vw":32.844341},{"c":33.17,"h":33.445,"l":32.13,"n":22836,"o":32.45,"t":"2025-03-31T04:00:00Z","v":1985231,"vw":33.039811},{"c":33.38,"h":33.4,"l":32.79,"n":21876,"o":33.02,"t":"2025-04-01T04:00:00Z","v":1733883,"vw":33.261918},{"c":33.82,"h":33.88,"l":33.05,"n":18034,"o":33.05,"t":"2025-04-02T04:00:00Z","v":1564465,"vw":33.653459},{"c":31.55,"h":32.64,"l":31.33,"n":31139,"o":32.38,"t":"2025-04-03T04:00:00Z","v":2459215,"vw":31.674265},{"c":29.73,"h":30.57,"l":28.95,"n":37037,"o":30.39,"t":"2025-04-04T04:00:00Z","v":2335680,"vw":29.763056},{"c":29.59,"h":30.88,"l":28.34,"n":49417,"o":29.05,"t":"2025-04-07T04:00:00Z","v":4859483,"vw":29.55955},{"c":28.49,"h":30.4,"l":28.01,"n":40050,"o":30.4,"t":"2025-04-08T04:00:00Z","v":3353365,"vw":28.829227},{"c":31.76,"h":32.17,"l":27.7,"n":51676,"o":28.02,"t":"2025-04-09T04:00:00Z","v":5052119,"vw":30.299016},{"c":30.22,"h":30.9455,"l":29.275,"n":36637,"o":30.9,"t":"2025-04-10T04:00:00Z","v":3378694,"vw":30.156965},{"c":30.67,"h":31.07,"l":29.4,"n":27110,"o":29.96,"t":"2025-04-11T04:00:00Z","v":2138515,"vw":30.398093},{"c":31.16,"h":31.36,"l":30.6254,"n":18916,"o":31.28,"t":"2025-04-14T04:00:00Z","v":1658666,"vw":31.070578},{"c":31.21,"h":31.375,"l":30.65,"n":22204,"o":30.98,"t":"2025-04-15T04:00:00Z","v":1954566,"vw":31.185165},{"c":31.12,"h":31.94,"l":30.8,"n":28712,"o":31.05,"t":"2025-04-16T04:00:00Z","v":2143637,"vw":31.161885},{"c":31.23,"h":31.56,"l":31.1,"n":20061,"o":31.25,"t":"2025-04-17T04:00:00Z","v":1710662,"vw":31.302837},{"c":30.88,"h":31.335,"l":30.38,"n":16208,"o":31.04,"t":"2025-04-21T04:00:00Z","v":1413252,"vw":30.827859},{"c":31.53,"h":31.57,"l":30.975,"n":17532,"o":31.38,"t":"2025-04-22T04:00:00Z","v":1356938,"vw":31.403929},{"c":31.66,"h":33,"l":31.45,"n":25585,"o":32.48,"t":"2025-04-23T04:00:00Z","v":2016463,"vw":31.940112},{"c":32.28,"h":32.3,"l":31.41,"n":27307,"o":31.79,"t":"2025-04-24T04:00:00Z","v":2595131,"vw":32.125939},{"c":31.83,"h":32.27,"l":31.705,"n":16070,"o":31.98,"t":"2025-04-25T04:00:00Z","v":1146872,"vw":31.877478},{"c":31.74,"h":32.245,"l":31.34,"n":23680,"o":31.87,"t":"2025-04-28T04:00:00Z","v":1705215,"vw":31.730826},{"c":31.77,"h":32.18,"l":31.31,"n":40079,"o":31.76,"t":"2025-04-29T04:00:00Z","v":3505515,"vw":31.776382},{"c":32.5,"h":32.535,"l":31.38,"n":35006,"o":31.72,"t":"2025-04-30T04:00:00Z","v":3924393,"vw":32.192673},{"c":32.33,"h":32.94,"l":32.09,"n":22321,"o":32.45,"t":"2025-05-01T04:00:00Z","v":1595594,"vw":32.53727},{"c":33.16,"h":33.49,"l":32.73,"n":24737,"o":32.96,"t":"2025-05-02T04:00:00Z","v":2500055,"vw":33.199171},{"c":33.29,"h":33.68,"l":32.76,"n":29251,"o":32.87,"t":"2025-05-05T04:00:00Z","v":2501604,"vw":33.399223},{"c":33.27,"h":33.305,"l":32.85,"n":31037,"o":32.96,"t":"2025-05-06T04:00:00Z","v":2718227,"vw":33.182222},{"c":31.69,"h":33.17,"l":31.4,"n":53457,"o":31.82,"t":"2025-05-07T04:00:00Z","v":4829848,"vw":31.891754},{"c":31.27,"h":32.12,"l":31.2,"n":54159,"o":31.85,"t":"2025-05-08T04:00:00Z","v":4995792,"vw":31.51851},{"c":31.1,"h":31.625,"l":30.89,"n":30448,"o":31.29,"t":"2025-05-09T04:00:00Z","v":2980064,"vw":31.213787},{"c":32.7,"h":33.35,"l":32.59,"n":48099,"o":32.94,"t":"2025-05-12T04:00:00Z","v":4425636,"vw":32.862315},{"c":33.03,"h":33.415,"l":32.57,"n":40171,"o":32.79,"t":"2025-05-13T04:00:00Z","v":3267278,"vw":33.113306},{"c":32.84,"h":32.96,"l":32.46,"n":28298,"o":32.9,"t":"2025-05-14T04:00:00Z","v":2274575,"vw":32.817118},{"c":32.38,"h":33.06,"l":32.315,"n":25214,"o":32.57,"t":"2025-05-15T04:00:00Z","v":2455764,"vw":32.528069},{"c":32.65,"h":32.67,"l":32.07,"n":24488,"o":32.34,"t":"2025-05-16T04:00:00Z","v":2077117,"vw":32.475789},{"c":32.36,"h":32.53,"l":32.08,"n":24388,"o":32.3,"t":"2025-05-19T04:00:00Z","v":2272120,"vw":32.365861},{"c":31.84,"h":32.255,"l":31.69,"n":21318,"o":32.23,"t":"2025-05-20T04:00:00Z","v":1792020,"vw":31.897239},{"c":31.29,"h":31.67,"l":31.145,"n":20078,"o":31.55,"t":"2025-05-21T04:00:00Z","v":1996782,"vw":31.355635},{"c":31.57,"h":31.78,"l":31.06,"n":27698,"o":31.18,"t":"2025-05-22T04:00:00Z","v":2631344,"vw":31.588592},{"c":30.94,"h":31.17,"l":30.66,"n":23356,"o":30.96,"t":"2025-05-23T04:00:00Z","v":2108843,"vw":30.934215},{"c":31.84,"h":31.885,"l":31.3,"n":20651,"o":31.41,"t":"2025-05-27T04:00:00Z","v":1775437,"vw":31.743735},{"c":31.11,"h":31.91,"l":31.07,"n":22312,"o":31.75,"t":"2025-05-28T04:00:00Z","v":2350072,"vw":31.363971},{"c":31.21,"h":31.5,"l":30.88,"n":34026,"o":31.41,"t":"2025-05-29T04:00:00Z","v":3722707,"vw":31.154989},{"c":30.8,"h":31.085,"l":30.5,"n":21899,"o":31.04,"t":"2025-05-30T04:00:00Z","v":2278173,"vw":30.77853},{"c":30.55,"h":30.895,"l":30.21,"n":21349,"o":30.75,"t":"2025-06-02T04:00:00Z","v":2181414,"vw":30.510376},{"c":30.65,"h":30.83,"l":30.28,"n":23336,"o":30.53,"t":"2025-06-03T04:00:00Z","v":2235932,"vw":30.653778},{"c":30.65,"h":30.83,"l":30.585,"n":19272,"o":30.71,"t":"2025-06-04T04:00:00Z","v":2089807,"vw":30.686908},{"c":30.31,"h":30.8737,"l":30.265,"n":20614,"o":30.85,"t":"2025-06-05T04:00:00Z","v":1557697,"vw":30.443995},{"c":30.72,"h":31.04,"l":30.605,"n":18344,"o":30.86,"t":"2025-06-06T04:00:00Z","v":1564258,"vw":30.761356},{"c":30.94,"h":31.2,"l":30.79,"n":23183,"o":30.97,"t":"2025-06-09T04:00:00Z","v":1734471,"vw":31.034752},{"c":31.06,"h":31.3,"l":30.9,"n":23747,"o":31.12,"t":"2025-06-10T04:00:00Z","v":1810890,"vw":31.074709},{"c":30.29,"h":31.29,"l":30.17,"n":30236,"o":31.29,"t":"2025-06-11T04:00:00Z","v":2708983,"vw":30.459932},{"c":30.16,"h":30.365,"l":29.79,"n":23362,"o":30.08,"t":"2025-06-12T04:00:00Z","v":2277397,"vw":30.188925},{"c":28.79,"h":29.84,"l":28.75,"n":31957,"o":29.58,"t":"2025-06-13T04:00:00Z","v":2786139,"vw":29.129472},{"c":29.54,"h":29.61,"l":28.915,"n":37384,"o":29.21,"t":"2025-06-16T04:00:00Z","v":3406523,"vw":29.428287},{"c":28.9,"h":29.48,"l":28.87,"n":27375,"o":29.22,"t":"2025-06-17T04:00:00Z","v":2711901,"vw":29.07608},{"c":29.4,"h":29.68,"l":28.78,"n":42738,"o":28.8,"t":"2025-06-18T04:00:00Z","v":4163033,"vw":29.385986},{"c":29.06,"h":29.74,"l":29.0204,"n":19128,"o":29.63,"t":"2025-06-20T04:00:00Z","v":2261817,"vw":29.158298},{"c":29.6,"h":29.625,"l":28.8,"n":19914,"o":28.81,"t":"2025-06-23T04:00:00Z","v":2197819,"vw":29.365052},{"c":29.99,"h":30.545,"l":29.81,"n":31055,"o":29.93,"t":"2025-06-24T04:00:00Z","v":3299938,"vw":30.107733},{"c":29.66,"h":30.07,"l":29.56,"n":20745,"o":30.02,"t":"2025-06-25T04:00:00Z","v":1846133,"vw":29.724898},{"c":29.9,"h":30.06,"l":29.705,"n":25585,"o":29.86,"t":"2025-06-26T04:00:00Z","v":2308535,"vw":29.875632},{"c":29.87,"h":30.33,"l":29.745,"n":26876,"o":30.05,"t":"2025-06-27T04:00:00Z","v":2942456,"vw":29.924041},{"c":29.69,"h":29.94,"l":29.665,"n":17452,"o":29.8,"t":"2025-06-30T04:00:00Z","v":1509799,"vw":29.7327},{"c":30.5,"h":31.01,"l":29.32,"n":31815,"o":29.38,"t":"2025-07-01T04:00:00Z","v":3278707,"vw":30.523896},{"c":31.24,"h":31.28,"l":30.56,"n":29074,"o":30.87,"t":"2025-07-02T04:00:00Z","v":2625895,"vw":31.055172},{"c":30.87,"h":31.3,"l":30.78,"n":10909,"o":31.3,"t":"2025-07-03T04:00:00Z","v":1687158,"vw":30.943711},{"c":30.2,"h":30.85,"l":30.13,"n":24201,"o":30.67,"t":"2025-07-07T04:00:00Z","v":2010458,"vw":30.346485},{"c":30.6,"h":31.11,"l":30.28,"n":19708,"o":30.42,"t":"2025-07-08T04:00:00Z","v":1872092,"vw":30.694807},{"c":30.95,"h":31.01,"l":30.62,"n":18312,"o":30.75,"t":"2025-07-09T04:00:00Z","v":1732938,"vw":30.891338},{"c":30.94,"h":31.5,"l":30.89,"n":21211,"o":31.03,"t":"2025-07-10T04:00:00Z","v":1826596,"vw":31.128869},{"c":30.52,"h":30.695,"l":30.35,"n":15702,"o":30.5,"t":"2025-07-11T04:00:00Z","v":1375766,"vw":30.526577},{"c":30.72,"h":30.73,"l":30.25,"n":28141,"o":30.41,"t":"2025-07-14T04:00:00Z","v":3092790,"vw":30.613481},{"c":29.85,"h":30.81,"l":29.85,"n":23461,"o":30.81,"t":"2025-07-15T04:00:00Z","v":2218822,"vw":30.106291},{"c":29.88,"h":29.91,"l":29.25,"n":54336,"o":29.28,"t":"2025-07-16T04:00:00Z","v":5721495,"vw":29.669388},{"c":30.07,"h":30.16,"l":29.83,"n":30034,"o":29.88,"t":"2025-07-17T04:00:00Z","v":2971911,"vw":30.014287},{"c":29.7,"h":30.015,"l":29.39,"n":26724,"o":29.83,"t":"2025-07-18T04:00:00Z","v":3746163,"vw":29.63174},{"c":29.78,"h":30.065,"l":29.595,"n":36116,"o":29.86,"t":"2025-07-21T04:00:00Z","v":2999857,"vw":29.870687},{"c":29.96,"h":30.095,"l":29.635,"n":28203,"o":29.91,"t":"2025-07-22T04:00:00Z","v":3632623,"vw":29.862329},{"c":30.04,"h":30.355,"l":29.9,"n":28650,"o":30.27,"t":"2025-07-23T04:00:00Z","v":2953949,"vw":30.08922},{"c":29.51,"h":30.075,"l":29.22,"n":39417,"o":29.91,"t":"2025-07-24T04:00:00Z","v":4216885,"vw":29.54852},{"c":29.53,"h":29.61,"l":29.29,"n":25914,"o":29.61,"t":"2025-07-25T04:00:00Z","v":2006356,"vw":29.458557},{"c":29.15,"h":29.62,"l":29.065,"n":28727,"o":29.45,"t":"2025-07-28T04:00:00Z","v":2333598,"vw":29.224084},{"c":28.7,"h":29.385,"l":28.67,"n":38822,"o":29.28,"t":"2025-07-29T04:00:00Z","v":3725123,"vw":28.800718},{"c":28.67,"h":29.07,"l":28.02,"n":58262,"o":28.4,"t":"2025-07-30T04:00:00Z","v":6661437,"vw":28.596087},{"c":28.32,"h":28.75,"l":28.1,"n":45054,"o":28.51,"t":"2025-07-31T04:00:00Z","v":4135530,"vw":28.426988},{"c":27.82,"h":28.3,"l":27.58,"n":40697,"o":27.9,"t":"2025-08-01T04:00:00Z","v":3142912,"vw":27.825886},{"c":28.08,"h":28.21,"l":27.64,"n":35742,"o":27.96,"t":"2025-08-04T04:00:00Z","v":3060812,"vw":28.070723},{"c":28.68,"h":28.74,"l":28.04,"n":30950,"o":28.27,"t":"2025-08-05T04:00:00Z","v":3006406,"vw":28.499846},{"c":28.47,"h":28.8,"l":28.34,"n":30263,"o":28.77,"t":"2025-08-06T04:00:00Z","v":3113557,"vw":28.542297},{"c":28.47,"h":28.93,"l":28.31,"n":19587,"o":28.91,"t":"2025-08-07T04:00:00Z","v":1773691,"vw":28.46524},{"c":28.39,"h":28.595,"l":28.235,"n":21613,"o":28.53,"t":"2025-08-08T04:00:00Z","v":1811626,"vw":28.42133},{"c":28.36,"h":28.64,"l":28.17,"n":19273,"o":28.4,"t":"2025-08-11T04:00:00Z","v":1612359,"vw":28.348523},{"c":29.47,"h":29.525,"l":28.34,"n":28020,"o":28.34,"t":"2025-08-12T04:00:00Z","v":3201721,"vw":29.302157},{"c":30.75,"h":30.75,"l":29.47,"n":37592,"o":29.62,"t":"2025-08-13T04:00:00Z","v":2627613,"vw":30.50399},{"c":30.62,"h":30.94,"l":30.39,"n":45608,"o":30.39,"t":"2025-08-14T04:00:00Z","v":4307435,"vw":30.687984},{"c":30.41,"h":30.89,"l":30.265,"n":39821,"o":30.78,"t":"2025-08-15T04:00:00Z","v":3771344,"vw":30.411837},{"c":30.49,"h":30.835,"l":30.255,"n":37677,"o":30.35,"t":"2025-08-18T04:00:00Z","v":4206678,"vw":30.523648},{"c":31.07,"h":31.37,"l":30.565,"n":31254,"o":30.63,"t":"2025-08-19T04:00:00Z","v":3810310,"vw":31.079202},{"c":30.72,"h":31.11,"l":30.48,"n":25026,"o":30.96,"t":"2025-08-20T04:00:00Z","v":2448432,"vw":30.722896},{"c":30.77,"h":30.77,"l":30.39,"n":21965,"o":30.5,"t":"2025-08-21T04:00:00Z","v":2578581,"vw":30.690332},{"c":31.82,"h":32.26,"l":30.84,"n":34969,"o":30.97,"t":"2025-08-22T04:00:00Z","v":3850407,"vw":31.871929},{"c":31.33,"h":31.82,"l":31.305,"n":21083,"o":31.65,"t":"2025-08-25T04:00:00Z","v":1519356,"vw":31.397899},{"c":31.45,"h":31.635,"l":31.35,"n":21982,"o":31.38,"t":"2025-08-26T04:00:00Z","v":1814371,"vw":31.490595},{"c":31.46,"h":31.69,"l":31.22,"n":19592,"o":31.26,"t":"2025-08-27T04:00:00Z","v":1615075,"vw":31.478821},{"c":30.96,"h":31.555,"l":30.815,"n":18383,"o":31.53,"t":"2025-08-28T04:00:00Z","v":1482293,"vw":30.960997},{"c":31.26,"h":31.31,"l":30.94,"n":18634,"o":31.13,"t":"2025-08-29T04:00:00Z","v":1299723,"vw":31.190249},{"c":31.03,"h":31.105,"l":30.615,"n":24403,"o":30.8,"t":"2025-09-02T04:00:00Z","v":2155032,"vw":30.964123},{"c":30.8,"h":31.225,"l":30.63,"n":19858,"o":30.94,"t":"2025-09-03T04:00:00Z","v":1539561,"vw":30.778651},{"c":31.23,"h":31.245,"l":30.575,"n":26334,"o":30.87,"t":"2025-09-04T04:00:00Z","v":2173150,"vw":31.079386},{"c":31.82,"h":32.08,"l":31.355,"n":32876,"o":31.42,"t":"2025-09-05T04:00:00Z","v":2552791,"vw":31.770773},{"c":32.38,"h":32.39,"l":31.46,"n":35103,"o":31.79,"t":"2025-09-08T04:00:00Z","v":2887641,"vw":32.131176},{"c":31.41,"h":32.34,"l":31.095,"n":31546,"o":32.21,"t":"2025-09-09T04:00:00Z","v":2256158,"vw":31.4094},{"c":30.94,"h":31.535,"l":30.81,"n":25150,"o":31.14,"t":"2025-09-10T04:00:00Z","v":1675891,"vw":31.027519},{"c":31.78,"h":31.81,"l":30.9,"n":34930,"o":30.9,"t":"2025-09-11T04:00:00Z","v":3157501,"vw":31.671667},{"c":31.17,"h":31.74,"l":31.17,"n":20495,"o":31.6,"t":"2025-09-12T04:00:00Z","v":1277378,"vw":31.313901},{"c":30.89,"h":31.39,"l":30.86,"n":23513,"o":31.29,"t":"2025-09-15T04:00:00Z","v":1656792,"vw":30.986458},{"c":30.8,"h":31.095,"l":30.645,"n":18520,"o":30.98,"t":"2025-09-16T04:00:00Z","v":2061129,"vw":30.796953},{"c":30.5,"h":31.555,"l":30.3,"n":48649,"o":30.91,"t":"2025-09-17T04:00:00Z","v":4358115,"vw":30.857446},{"c":30.68,"h":30.9,"l":30.455,"n":32706,"o":30.73,"t":"2025-09-18T04:00:00Z","v":3012828,"vw":30.683209},{"c":30.27,"h":30.835,"l":30.25,"n":27176,"o":30.71,"t":"2025-09-19T04:00:00Z","v":4472668,"vw":30.361037},{"c":29.99,"h":30.43,"l":29.975,"n":36319,"o":30.29,"t":"2025-09-22T04:00:00Z","v":4632571,"vw":30.117819},{"c":29.19,"h":30.27,"l":29.135,"n":38484,"o":30.04,"t":"2025-09-23T04:00:00Z","v":3248516,"vw":29.429328},{"c":28.44,"h":29.31,"l":28.4,"n":45815,"o":29.16,"t":"2025-09-24T04:00:00Z","v":4333070,"vw":28.617164},{"c":27.79,"h":28.37,"l":27.745,"n":45618,"o":28.3,"t":"2025-09-25T04:00:00Z","v":6690275,"vw":27.834852},{"c":28.09,"h":28.36,"l":27.37,"n":51440,"o":27.96,"t":"2025-09-26T04:00:00Z","v":4799909,"vw":27.950718},{"c":28.02,"h":28.88,"l":27.6601,"n":36023,"o":28.35,"t":"2025-09-29T04:00:00Z","v":4039271,"vw":28.02307},{"c":28.62,"h":28.68,"l":27.96,"n":34281,"o":27.99,"t":"2025-09-30T04:00:00Z","v":4462684,"vw":28.376957},{"c":28.08,"h":28.56,"l":28.06,"n":24664,"o":28.41,"t":"2025-10-01T04:00:00Z","v":1970331,"vw":28.222024},{"c":28.19,"h":28.345,"l":27.4,"n":41517,"o":27.74,"t":"2025-10-02T04:00:00Z","v":3902957,"vw":28.064877},{"c":28.23,"h":28.59,"l":28.03,"n":36057,"o":28.18,"t":"2025-10-03T04:00:00Z","v":3320639,"vw":28.305727},{"c":28.18,"h":29.09,"l":28.09,"n":43922,"o":29,"t":"2025-10-06T04:00:00Z","v":4189441,"vw":28.250268},{"c":27.3,"h":28.4923,"l":27.235,"n":44100,"o":28.33,"t":"2025-10-07T04:00:00Z","v":4548235,"vw":27.509941},{"c":27.35,"h":27.59,"l":26.94,"n":29576,"o":27.43,"t":"2025-10-08T04:00:00Z","v":2814240,"vw":27.283769},{"c":26.74,"h":27.445,"l":26.74,"n":37876,"o":27.37,"t":"2025-10-09T04:00:00Z","v":3067829,"vw":26.851809},{"c":26.39,"h":27.27,"l":26.28,"n":37131,"o":26.94,"t":"2025-10-10T04:00:00Z","v":5304910,"vw":26.564447},{"c":26.78,"h":26.855,"l":26.48,"n":36750,"o":26.57,"t":"2025-10-13T04:00:00Z","v":3448199,"vw":26.746473},{"c":27.26,"h":27.575,"l":26.44,"n":40796,"o":26.46,"t":"2025-10-14T04:00:00Z","v":4186349,"vw":27.222236},{"c":27.61,"h":27.78,"l":27.23,"n":35604,"o":27.61,"t":"2025-10-15T04:00:00Z","v":3743563,"vw":27.5518},{"c":27.75,"h":27.84,"l":27.31,"n":43078,"o":27.77,"t":"2025-10-16T04:00:00Z","v":3479542,"vw":27.623957},{"c":28.46,"h":28.545,"l":27.4901,"n":52360,"o":27.75,"t":"2025-10-17T04:00:00Z","v":7243726,"vw":28.317415},{"c":28.53,"h":28.64,"l":28.12,"n":38088,"o":28.64,"t":"2025-10-20T04:00:00Z","v":4240734,"vw":28.459731},{"c":29.01,"h":29.035,"l":28.245,"n":38767,"o":28.42,"t":"2025-10-21T04:00:00Z","v":4207394,"vw":28.847286},{"c":28.21,"h":29.11,"l":28.09,"n":40393,"o":28.82,"t":"2025-10-22T04:00:00Z","v":4613062,"vw":28.390618},{"c":28.83,"h":28.87,"l":28.2,"n":39498,"o":28.42,"t":"2025-10-23T04:00:00Z","v":3994195,"vw":28.669289},{"c":29.04,"h":29.17,"l":28.745,"n":36843,"o":29.04,"t":"2025-10-24T04:00:00Z","v":3681497,"vw":29.025436},{"c":29.06,"h":29.295,"l":28.8,"n":37791,"o":29.22,"t":"2025-10-27T04:00:00Z","v":3862406,"vw":29.04599},{"c":29.7,"h":30.72,"l":28.825,"n":93015,"o":29.99,"t":"2025-10-28T04:00:00Z","v":11846790,"vw":29.870808},{"c":29.48,"h":29.93,"l":29.265,"n":66545,"o":29.59,"t":"2025-10-29T04:00:00Z","v":6441099,"vw":29.628722},{"c":28.66,"h":29.875,"l":28.41,"n":46091,"o":29,"t":"2025-10-30T04:00:00Z","v":4386787,"vw":28.938083},{"c":28.47,"h":28.59,"l":28.17,"n":32968,"o":28.5,"t":"2025-10-31T04:00:00Z","v":3157698,"vw":28.466137},{"c":28.1,"h":28.4,"l":27.625,"n":48528,"o":28.12,"t":"2025-11-03T05:00:00Z","v":4478732,"vw":28.000244},{"c":27.56,"h":27.87,"l":27.49,"n":45356,"o":27.66,"t":"2025-11-04T05:00:00Z","v":3754584,"vw":27.614222},{"c":27.92,"h":28.075,"l":27.45,"n":35617,"o":27.53,"t":"2025-11-05T05:00:00Z","v":2602922,"vw":27.892347},{"c":28.23,"h":28.455,"l":27.83,"n":40580,"o":27.91,"t":"2025-11-06T05:00:00Z","v":3522048,"vw":28.224815},{"c":28.99,"h":29.05,"l":28.065,"n":45713,"o":28.1,"t":"2025-11-07T05:00:00Z","v":3923332,"vw":28.802006},{"c":28.76,"h":29.065,"l":28.31,"n":32016,"o":29.06,"t":"2025-11-10T05:00:00Z","v":2614346,"vw":28.755502},{"c":29,"h":29.08,"l":28.61,"n":24337,"o":28.87,"t":"2025-11-11T05:00:00Z","v":1872412,"vw":28.948493},{"c":29.32,"h":29.85,"l":28.85,"n":30739,"o":29.02,"t":"2025-11-12T05:00:00Z","v":2466656,"vw":29.464625},{"c":29.67,"h":29.76,"l":29.16,"n":33822,"o":29.25,"t":"2025-11-13T05:00:00Z","v":2709936,"vw":29.624872},{"c":28.91,"h":29.45,"l":28.8,"n":26558,"o":29.26,"t":"2025-11-14T05:00:00Z","v":2085330,"vw":28.956623},{"c":28.18,"h":29.125,"l":28.12,"n":30119,"o":28.86,"t":"2025-11-17T05:00:00Z","v":2930599,"vw":28.447902},{"c":28,"h":29.5868,"l":27.96,"n":158036,"o":29.22,"t":"2025-11-18T05:00:00Z","v":18740697,"vw":28.463123},{"c":27.8,"h":28.77,"l":27.79,"n":100774,"o":28.03,"t":"2025-11-19T05:00:00Z","v":11431578,"vw":28.204122},{"c":28.71,"h":29.37,"l":28.28,"n":78864,"o":28.38,"t":"2025-11-20T05:00:00Z","v":9776087,"vw":28.891539},{"c":30.16,"h":30.57,"l":28.77,"n":64809,"o":28.95,"t":"2025-11-21T05:00:00Z","v":6464629,"vw":29.967611},{"c":29.59,"h":30.16,"l":29.53,"n":27476,"o":30.08,"t":"2025-11-24T05:00:00Z","v":3038248,"vw":29.689659},{"c":29.75,"h":29.95,"l":29.3,"n":39065,"o":29.79,"t":"2025-11-25T05:00:00Z","v":3433900,"vw":29.719917},{"c":29.76,"h":30.29,"l":29.75,"n":23822,"o":29.75,"t":"2025-11-26T05:00:00Z","v":2691285,"vw":30.011044},{"c":30.13,"h":30.4825,"l":29.89,"n":14513,"o":29.92,"t":"2025-11-28T05:00:00Z","v":1371959,"vw":30.240829},{"c":29.97,"h":30.72,"l":29.85,"n":26929,"o":30.21,"t":"2025-12-01T05:00:00Z","v":2382586,"vw":30.214965},{"c":30.05,"h":30.33,"l":29.9,"n":21790,"o":30.15,"t":"2025-12-02T05:00:00Z","v":1860521,"vw":30.095236},{"c":30,"h":30.52,"l":29.85,"n":21679,"o":30.01,"t":"2025-12-03T05:00:00Z","v":2660455,"vw":30.067268},{"c":29.26,"h":30.34,"l":29.02,"n":48718,"o":30.11,"t":"2025-12-04T05:00:00Z","v":5211365,"vw":29.406361},{"c":29.08,"h":29.9,"l":29.01,"n":55709,"o":29.4,"t":"2025-12-05T05:00:00Z","v":5185372,"vw":29.55173},{"c":28.23,"h":29.19,"l":28.142,"n":35783,"o":29.03,"t":"2025-12-08T05:00:00Z","v":3574545,"vw":28.464278},{"c":28.44,"h":28.8,"l":28.33,"n":30998,"o":28.37,"t":"2025-12-09T05:00:00Z","v":5089107,"vw":28.570173},{"c":29.2,"h":29.22,"l":28.09,"n":42045,"o":28.45,"t":"2025-12-10T05:00:00Z","v":6625067,"vw":28.718658},{"c":30.6,"h":30.67,"l":29.48,"n":39863,"o":29.63,"t":"2025-12-11T05:00:00Z","v":4579634,"vw":30.427761},{"c":31.19,"h":31.41,"l":30.545,"n":35960,"o":31.1,"t":"2025-12-12T05:00:00Z","v":3862028,"vw":31.074756},{"c":31.11,"h":31.48,"l":30.85,"n":38866,"o":31.12,"t":"2025-12-15T05:00:00Z","v":3822972,"vw":31.127056},{"c":31.4,"h":31.97,"l":31.2,"n":35817,"o":31.725,"t":"2025-12-16T05:00:00Z","v":4443732,"vw":31.460434},{"c":31.9,"h":32.25,"l":31.4,"n":38484,"o":31.4,"t":"2025-12-17T05:00:00Z","v":4429088,"vw":31.984361},{"c":32,"h":32.48,"l":31.81,"n":34675,"o":31.95,"t":"2025-12-18T05:00:00Z","v":4843868,"vw":32.085847},{"c":32.06,"h":32.3,"l":31.86,"n":29682,"o":31.94,"t":"2025-12-19T05:00:00Z","v":5515081,"vw":32.057569},{"c":32.24,"h":32.475,"l":31.91,"n":29129,"o":32.01,"t":"2025-12-22T05:00:00Z","v":3902419,"vw":32.31023},{"c":32.28,"h":32.57,"l":32.045,"n":23908,"o":32.35,"t":"2025-12-23T05:00:00Z","v":2682531,"vw":32.283513},{"c":32.29,"h":32.32,"l":31.98,"n":7253,"o":32.32,"t":"2025-12-24T05:00:00Z","v":726278,"vw":32.161486},{"c":32.42,"h":32.445,"l":32.0475,"n":14517,"o":32.24,"t":"2025-12-26T05:00:00Z","v":1344857,"vw":32.350111},{"c":32.83,"h":32.895,"l":32.54,"n":22662,"o":32.78,"t":"2025-12-29T05:00:00Z","v":2404014,"vw":32.768891},{"c":32.81,"h":33.11,"l":32.69,"n":22104,"o":32.76,"t":"2025-12-30T05:00:00Z","v":2108224,"vw":32.946597},{"c":32.31,"h":32.8,"l":32.24,"n":14512,"o":32.66,"t":"2025-12-31T05:00:00Z","v":1685852,"vw":32.368291},{"c":33,"h":33.14,"l":32.45,"n":25180,"o":32.59,"t":"2026-01-02T05:00:00Z","v":4521248,"vw":32.643326},{"c":33.07,"h":33.63,"l":32.92,"n":25835,"o":32.96,"t":"2026-01-05T05:00:00Z","v":2957526,"vw":33.185313},{"c":32.95,"h":33.19,"l":32.315,"n":27889,"o":32.6,"t":"2026-01-06T05:00:00Z","v":3922907,"vw":32.947235},{"c":32.44,"h":32.7,"l":32.27,"n":30546,"o":32.51,"t":"2026-01-07T05:00:00Z","v":2503185,"vw":32.421525},{"c":32.43,"h":32.76,"l":31.61,"n":34957,"o":32.08,"t":"2026-01-08T05:00:00Z","v":4016783,"vw":32.355544},{"c":33.02,"h":33.27,"l":32.79,"n":27528,"o":32.82,"t":"2026-01-09T05:00:00Z","v":2850203,"vw":33.028813},{"c":32.99,"h":33.255,"l":32.8,"n":24803,"o":32.85,"t":"2026-01-12T05:00:00Z","v":2471626,"vw":32.989282},{"c":33.07,"h":33.165,"l":32.84,"n":27074,"o":32.88,"t":"2026-01-13T05:00:00Z","v":5264180,"vw":32.976987},{"c":33.03,"h":33.295,"l":32.91,"n":42375,"o":33.09,"t":"2026-01-14T05:00:00Z","v":4821956,"vw":33.057989},{"c":33.61,"h":33.61,"l":32.93,"n":26108,"o":33.12,"t":"2026-01-15T05:00:00Z","v":5999751,"vw":33.436634},{"c":33.57,"h":33.6,"l":33.04,"n":35402,"o":33.31,"t":"2026-01-16T05:00:00Z","v":7487006,"vw":33.354856},{"c":33.28,"h":33.435,"l":32.76,"n":35400,"o":33,"t":"2026-01-20T05:00:00Z","v":5077268,"vw":33.158856},{"c":33.47,"h":34.05,"l":33.29,"n":29224,"o":33.93,"t":"2026-01-21T05:00:00Z","v":2710901,"vw":33.572108},{"c":34.13,"h":34.2,"l":33.75,"n":22224,"o":33.95,"t":"2026-01-22T05:00:00Z","v":2265189,"vw":34.04886},{"c":33.62,"h":34.01,"l":33.4,"n":24176,"o":33.64,"t":"2026-01-23T05:00:00Z","v":2173047,"vw":33.589799},{"c":33.7,"h":34.09,"l":33.66,"n":18829,"o":33.78,"t":"2026-01-26T05:00:00Z","v":2072327,"vw":33.788869},{"c":33.6,"h":33.77,"l":33.425,"n":20704,"o":33.73,"t":"2026-01-27T05:00:00Z","v":2012020,"vw":33.591742},{"c":34.06,"h":34.46,"l":33.465,"n":36077,"o":33.58,"t":"2026-01-28T05:00:00Z","v":3509771,"vw":33.985753},{"c":34.1,"h":34.5,"l":33.5,"n":35131,"o":34.18,"t":"2026-01-29T05:00:00Z","v":3057284,"vw":33.992527},{"c":33.58,"h":34.29,"l":33.33,"n":27864,"o":34.01,"t":"2026-01-30T05:00:00Z","v":2201178,"vw":33.654333},{"c":33.55,"h":33.89,"l":33.5,"n":34018,"o":33.67,"t":"2026-02-02T05:00:00Z","v":4030093,"vw":33.674158},{"c":32.27,"h":32.82,"l":31.45,"n":55331,"o":31.54,"t":"2026-02-03T05:00:00Z","v":5849037,"vw":32.19381},{"c":34.27,"h":34.42,"l":33.65,"n":37974,"o":34.19,"t":"2026-02-04T05:00:00Z","v":4034584,"vw":34.187772},{"c":33.79,"h":34.55,"l":33.62,"n":36551,"o":34.53,"t":"2026-02-05T05:00:00Z","v":2970160,"vw":33.898273},{"c":33.81,"h":33.92,"l":33.56,"n":32618,"o":33.75,"t":"2026-02-06T05:00:00Z","v":2791621,"vw":33.767507},{"c":34.21,"h":34.35,"l":33.53,"n":37424,"o":33.88,"t":"2026-02-09T05:00:00Z","v":4676898,"vw":34.105504},{"c":34.42,"h":35.12,"l":34.16,"n":46235,"o":34.6,"t":"2026-02-10T05:00:00Z","v":5328335,"vw":34.502527},{"c":33.58,"h":34.725,"l":33.505,"n":36692,"o":34.5,"t":"2026-02-11T05:00:00Z","v":3191708,"vw":33.917407},{"c":33.79,"h":34.84,"l":33.59,"n":44424,"o":33.95,"t":"2026-02-12T05:00:00Z","v":3723673,"vw":34.149804},{"c":34.13,"h":34.93,"l":33.87,"n":43344,"o":34.32,"t":"2026-02-13T05:00:00Z","v":3725660,"vw":34.2805},{"c":34.95,"h":35.025,"l":34.19,"n":35972,"o":34.35,"t":"2026-02-17T05:00:00Z","v":3189644,"vw":34.791298},{"c":35.57,"h":35.72,"l":34.92,"n":24986,"o":34.92,"t":"2026-02-18T05:00:00Z","v":1769255,"vw":35.491994},{"c":34.62,"h":35.29,"l":34.17,"n":25460,"o":35.14,"t":"2026-02-19T05:00:00Z","v":2262033,"vw":34.57046},{"c":34.48,"h":35.15,"l":34.32,"n":24500,"o":34.48,"t":"2026-02-20T05:00:00Z","v":2072041,"vw":34.573275},{"c":34.05,"h":34.78,"l":33.95,"n":23697,"o":34.32,"t":"2026-02-23T05:00:00Z","v":1976978,"vw":34.174441},{"c":34.19,"h":34.86,"l":34.02,"n":24168,"o":34.49,"t":"2026-02-24T05:00:00Z","v":1919688,"vw":34.390098},{"c":33.73,"h":34.63,"l":33.51,"n":24733,"o":34.35,"t":"2026-02-25T05:00:00Z","v":2079155,"vw":33.96273},{"c":33.61,"h":34.21,"l":33.35,"n":21625,"o":33.97,"t":"2026-02-26T05:00:00Z","v":1773003,"vw":33.674073},{"c":33.41,"h":33.71,"l":33.075,"n":21736,"o":33.37,"t":"2026-02-27T05:00:00Z","v":2813719,"vw":33.419012},{"c":32.59,"h":32.95,"l":31.03,"n":31502,"o":31.44,"t":"2026-03-02T05:00:00Z","v":2815433,"vw":32.149841},{"c":31.68,"h":32.165,"l":30.13,"n":47707,"o":30.4,"t":"2026-03-03T05:00:00Z","v":4530258,"vw":31.072871},{"c":31.4,"h":31.69,"l":30.79,"n":31806,"o":31.51,"t":"2026-03-04T05:00:00Z","v":3258919,"vw":31.327489},{"c":30.26,"h":31,"l":30.05,"n":48754,"o":30.74,"t":"2026-03-05T05:00:00Z","v":3981065,"vw":30.336141},{"c":29.61,"h":29.64,"l":28.82,"n":38653,"o":29.5,"t":"2026-03-06T05:00:00Z","v":4641298,"vw":29.425279},{"c":29.29,"h":29.468,"l":28.18,"n":47811,"o":28.84,"t":"2026-03-09T04:00:00Z","v":4478303,"vw":28.755021},{"c":29.09,"h":29.87,"l":29.06,"n":31092,"o":29.495,"t":"2026-03-10T04:00:00Z","v":2752695,"vw":29.362099},{"c":28.35,"h":29.08,"l":28.255,"n":27848,"o":28.89,"t":"2026-03-11T04:00:00Z","v":2011375,"vw":28.436972},{"c":27.86,"h":28.47,"l":27.76,"n":42336,"o":28.17,"t":"2026-03-12T04:00:00Z","v":3497943,"vw":28.05534},{"c":27.59,"h":28.22,"l":27.37,"n":28432,"o":27.99,"t":"2026-03-13T04:00:00Z","v":2162457,"vw":27.713067},{"c":27.93,"h":28.19,"l":27.68,"n":27593,"o":27.86,"t":"2026-03-16T04:00:00Z","v":3005190,"vw":27.856838},{"c":28.1,"h":28.29,"l":27.93,"n":23393,"o":28.15,"t":"2026-03-17T04:00:00Z","v":2435561,"vw":28.073324},{"c":27.14,"h":27.94,"l":27.1,"n":28182,"o":27.82,"t":"2026-03-18T04:00:00Z","v":1794978,"vw":27.395686},{"c":26.1,"h":26.21,"l":24.9365,"n":42445,"o":25.27,"t":"2026-03-19T04:00:00Z","v":3565188,"vw":25.774917},{"c":25.44,"h":26.37,"l":25.165,"n":33814,"o":26.24,"t":"2026-03-20T04:00:00Z","v":6396805,"vw":25.532245},{"c":26.42,"h":26.745,"l":25.83,"n":31456,"o":26.42,"t":"2026-03-23T04:00:00Z","v":2738523,"vw":26.373314},{"c":26.92,"h":27.013,"l":25.82,"n":41069,"o":26.08,"t":"2026-03-24T04:00:00Z","v":4626325,"vw":26.695876},{"c":27.66,"h":27.69,"l":26.95,"n":26982,"o":27.41,"t":"2026-03-25T04:00:00Z","v":2326403,"vw":27.492702},{"c":27.36,"h":27.7,"l":27.1,"n":28808,"o":27.17,"t":"2026-03-26T04:00:00Z","v":2287100,"vw":27.364389},{"c":26.85,"h":27.24,"l":26.63,"n":31029,"o":27.21,"t":"2026-03-27T04:00:00Z","v":3034286,"vw":26.954205},{"c":26.69,"h":27.25,"l":26.675,"n":24950,"o":27.15,"t":"2026-03-30T04:00:00Z","v":1722922,"vw":26.853256},{"c":27.7,"h":27.885,"l":26.94,"n":26635,"o":27.02,"t":"2026-03-31T04:00:00Z","v":2109712,"vw":27.493668},{"c":27.66,"h":28.73,"l":27.63,"n":34624,"o":28.31,"t":"2026-04-01T04:00:00Z","v":2628907,"vw":28.173461},{"c":26.82,"h":27.44,"l":26.39,"n":32806,"o":26.87,"t":"2026-04-02T04:00:00Z","v":2712603,"vw":26.742099},{"c":26.39,"h":26.76,"l":26.19,"n":19519,"o":26.76,"t":"2026-04-06T04:00:00Z","v":1566133,"vw":26.400147},{"c":26.13,"h":26.63,"l":26.065,"n":23600,"o":26.54,"t":"2026-04-07T04:00:00Z","v":1870370,"vw":26.220794},{"c":28.66,"h":29.18,"l":28.345,"n":36450,"o":28.93,"t":"2026-04-08T04:00:00Z","v":3931763,"vw":28.712188},{"c":28.5,"h":28.55,"l":28.115,"n":29985,"o":28.35,"t":"2026-04-09T04:00:00Z","v":1871703,"vw":28.379994},{"c":28.85,"h":29.42,"l":28.685,"n":21263,"o":28.74,"t":"2026-04-10T04:00:00Z","v":2409222,"vw":29.064313},{"c":28.62,"h":28.66,"l":28.01,"n":21075,"o":28.52,"t":"2026-04-13T04:00:00Z","v":1692953,"vw":28.507867},{"c":28.76,"h":29.121,"l":28.715,"n":18670,"o":28.98,"t":"2026-04-14T04:00:00Z","v":1238305,"vw":28.824188},{"c":28.09,"h":28.67,"l":27.94,"n":21690,"o":28.67,"t":"2026-04-15T04:00:00Z","v":1394185,"vw":28.211383},{"c":28.74,"h":29.56,"l":28.435,"n":28387,"o":29.02,"t":"2026-04-16T04:00:00Z","v":2513798,"vw":28.943471},{"c":30,"h":31.23,"l":29.37,"n":42952,"o":29.37,"t":"2026-04-17T04:00:00Z","v":3749950,"vw":30.502075},{"c":29.68,"h":29.96,"l":29.5,"n":22543,"o":29.71,"t":"2026-04-20T04:00:00Z","v":2729889,"vw":29.702947},{"c":29.09,"h":29.67,"l":28.98,"n":19680,"o":29.48,"t":"2026-04-21T04:00:00Z","v":2034330,"vw":29.208982},{"c":29.98,"h":30.31,"l":29.65,"n":26980,"o":29.9,"t":"2026-04-22T04:00:00Z","v":2634648,"vw":29.957384},{"c":29.34,"h":29.95,"l":29.17,"n":19667,"o":29.84,"t":"2026-04-23T04:00:00Z","v":1254760,"vw":29.444519},{"c":29.67,"h":29.81,"l":29.375,"n":18704,"o":29.55,"t":"2026-04-24T04:00:00Z","v":1409741,"vw":29.592491},{"c":29.43,"h":29.84,"l":29.41,"n":25721,"o":29.61,"t":"2026-04-27T04:00:00Z","v":1988741,"vw":29.499077},{"c":28.56,"h":29.5,"l":28.32,"n":22169,"o":29.43,"t":"2026-04-28T04:00:00Z","v":1487836,"vw":28.677705},{"c":28.21,"h":28.72,"l":28.14,"n":23548,"o":28.38,"t":"2026-04-29T04:00:00Z","v":1678266,"vw":28.305439},{"c":28.44,"h":28.91,"l":28.08,"n":30517,"o":28.08,"t":"2026-04-30T04:00:00Z","v":2349015,"vw":28.510168},{"c":27.73,"h":28.735,"l":27.61,"n":25775,"o":28.6,"t":"2026-05-01T04:00:00Z","v":1716771,"vw":27.925263},{"c":26.69,"h":28.06,"l":26.36,"n":32480,"o":27.87,"t":"2026-05-04T04:00:00Z","v":2817440,"vw":26.925603},{"c":27.16,"h":27.825,"l":27.09,"n":29917,"o":27.2,"t":"2026-05-05T04:00:00Z","v":2879698,"vw":27.349513},{"c":28.55,"h":29.76,"l":28.42,"n":37490,"o":28.82,"t":"2026-05-06T04:00:00Z","v":4135626,"vw":28.851197},{"c":28.57,"h":29.6493,"l":28.44,"n":30179,"o":29.55,"t":"2026-05-07T04:00:00Z","v":2836354,"vw":29.000435},{"c":29.13,"h":29.41,"l":28.69,"n":25474,"o":28.72,"t":"2026-05-08T04:00:00Z","v":1804133,"vw":29.129499},{"c":28.39,"h":29.46,"l":28.38,"n":21562,"o":29.38,"t":"2026-05-11T04:00:00Z","v":1615671,"vw":28.695319},{"c":27.79,"h":28.32,"l":27.52,"n":20772,"o":28.32,"t":"2026-05-12T04:00:00Z","v":1464024,"vw":27.802086},{"c":27.91,"h":28.07,"l":27.63,"n":20535,"o":27.66,"t":"2026-05-13T04:00:00Z","v":1785670,"vw":27.881717},{"c":28.16,"h":28.48,"l":27.93,"n":19177,"o":28.13,"t":"2026-05-14T04:00:00Z","v":1244810,"vw":28.231048},{"c":26.81,"h":27.84,"l":26.79,"n":16032,"o":27.84,"t":"2026-05-15T04:00:00Z","v":1152705,"vw":27.040178},{"c":27.61,"h":28.02,"l":27.29,"n":23245,"o":27.51,"t":"2026-05-18T04:00:00Z","v":1683597,"vw":27.628289},{"c":27.76,"h":27.82,"l":26.82,"n":24591,"o":27.72,"t":"2026-05-19T04:00:00Z","v":1913434,"vw":27.620976},{"c":28.74,"h":28.815,"l":27.43,"n":27448,"o":27.82,"t":"2026-05-20T04:00:00Z","v":2083901,"vw":28.432172},{"c":29.13,"h":29.385,"l":28.17,"n":21869,"o":28.44,"t":"2026-05-21T04:00:00Z","v":1651097,"vw":28.908079},{"c":29.22,"h":29.78,"l":29.085,"n":17189,"o":29.55,"t":"2026-05-22T04:00:00Z","v":1476934,"vw":29.293323},{"c":30.01,"h":30.27,"l":29.68,"n":19695,"o":30.02,"t":"2026-05-26T04:00:00Z","v":1419272,"vw":29.955593},{"c":30.33,"h":31.59,"l":30.11,"n":92014,"o":30.75,"t":"2026-05-27T04:00:00Z","v":11245095,"vw":30.792875},{"c":30.19,"h":30.4,"l":29.64,"n":49098,"o":30.16,"t":"2026-05-28T04:00:00Z","v":5679827,"vw":30.019754},{"c":30.77,"h":31.29,"l":29.91,"n":38496,"o":30.325,"t":"2026-05-29T04:00:00Z","v":4525039,"vw":30.591763},{"c":30.39,"h":30.53,"l":29.6901,"n":23656,"o":30.4,"t":"2026-06-01T04:00:00Z","v":2193228,"vw":30.200889},{"c":30.38,"h":30.71,"l":30.03,"n":16386,"o":30.4,"t":"2026-06-02T04:00:00Z","v":1122429,"vw":30.376617},{"c":31.18,"h":31.6,"l":30.57,"n":55918,"o":30.87,"t":"2026-06-03T04:00:00Z","v":6691781,"vw":31.104541},{"c":31.77,"h":32.65,"l":31.615,"n":41098,"o":32.25,"t":"2026-06-04T04:00:00Z","v":3787533,"vw":32.208831},{"c":32.18,"h":33.11,"l":31.92,"n":34302,"o":32.55,"t":"2026-06-05T04:00:00Z","v":3871536,"vw":32.60394},{"c":31.84,"h":32.605,"l":31.84,"n":24528,"o":31.84,"t":"2026-06-08T04:00:00Z","v":2391620,"vw":32.067726},{"c":32.85,"h":33.335,"l":32.435,"n":24160,"o":32.98,"t":"2026-06-09T04:00:00Z","v":2362574,"vw":32.860485},{"c":32.1,"h":33.44,"l":32.05,"n":23473,"o":32.98,"t":"2026-06-10T04:00:00Z","v":1957201,"vw":32.617669},{"c":32.68,"h":33.02,"l":31.97,"n":24515,"o":32.22,"t":"2026-06-11T04:00:00Z","v":2859543,"vw":32.655912},{"c":33.11,"h":33.75,"l":32.84,"n":26371,"o":33.73,"t":"2026-06-12T04:00:00Z","v":2401561,"vw":33.155223},{"c":33.77,"h":34.66,"l":33.66,"n":21029,"o":34.405,"t":"2026-06-15T04:00:00Z","v":1711429,"vw":34.059035},{"c":33.32,"h":34.6,"l":33.3,"n":23788,"o":34.13,"t":"2026-06-16T04:00:00Z","v":3138618,"vw":33.562469},{"c":34,"h":34.29,"l":33.52,"n":34385,"o":33.52,"t":"2026-06-17T04:00:00Z","v":3352532,"vw":33.994672},{"c":34.78,"h":34.95,"l":33.4833,"n":27086,"o":33.79,"t":"2026-06-18T04:00:00Z","v":4864288,"vw":34.656567},{"c":34.33,"h":35.02,"l":34.26,"n":25482,"o":34.9,"t":"2026-06-22T04:00:00Z","v":2499781,"vw":34.593695},{"c":33.64,"h":34.3,"l":33.48,"n":20961,"o":33.48,"t":"2026-06-23T04:00:00Z","v":2360784,"vw":33.772702},{"c":34.66,"h":34.78,"l":34,"n":28028,"o":34,"t":"2026-06-24T04:00:00Z","v":2343955,"vw":34.553261},{"c":34.73,"h":35.43,"l":34.29,"n":27202,"o":35.14,"t":"2026-06-25T04:00:00Z","v":2320396,"vw":34.835327},{"c":34.5,"h":34.69,"l":34.15,"n":17081,"o":34.22,"t":"2026-06-26T04:00:00Z","v":1700024,"vw":34.476989},{"c":34.01,"h":34.29,"l":33.44,"n":21359,"o":34.29,"t":"2026-06-29T04:00:00Z","v":1569151,"vw":33.766496},{"c":34.22,"h":34.3,"l":33.76,"n":12176,"o":33.91,"t":"2026-06-30T04:00:00Z","v":890103,"vw":34.168027},{"c":34.2,"h":34.51,"l":33.955,"n":15253,"o":34.18,"t":"2026-07-01T04:00:00Z","v":1426757,"vw":34.254644},{"c":35.11,"h":35.22,"l":34.59,"n":21137,"o":34.7,"t":"2026-07-02T04:00:00Z","v":1477232,"vw":34.958371},{"c":35.01,"h":35.24,"l":34.58,"n":19784,"o":35.24,"t":"2026-07-06T04:00:00Z","v":1233821,"vw":34.933997},{"c":34.25,"h":35.3,"l":34.24,"n":17999,"o":35.14,"t":"2026-07-07T04:00:00Z","v":1466399,"vw":34.538944},{"c":32.56,"h":33.58,"l":31.7029,"n":22971,"o":33.21,"t":"2026-07-08T04:00:00Z","v":1467589,"vw":32.714921},{"c":32.55,"h":32.93,"l":32.38,"n":14082,"o":32.68,"t":"2026-07-09T04:00:00Z","v":891767,"vw":32.662031},{"c":32.51,"h":32.95,"l":32.48,"n":14749,"o":32.58,"t":"2026-07-10T04:00:00Z","v":917708,"vw":32.707021},{"c":32.07,"h":33.15,"l":31.89,"n":27497,"o":32.69,"t":"2026-07-13T04:00:00Z","v":2401282,"vw":32.365238},{"c":32.12,"h":32.67,"l":31.88,"n":20487,"o":32.53,"t":"2026-07-14T04:00:00Z","v":1909599,"vw":32.165663},{"c":32.43,"h":32.54,"l":31.94,"n":13584,"o":32.02,"t":"2026-07-15T04:00:00Z","v":1576804,"vw":32.326383},{"c":32.88,"h":32.96,"l":32.18,"n":16635,"o":32.4,"t":"2026-07-16T04:00:00Z","v":1110304,"vw":32.644069},{"c":32.34,"h":33.03,"l":32.23,"n":17385,"o":32.88,"t":"2026-07-17T04:00:00Z","v":1538791,"vw":32.458025},{"c":32.12,"h":32.545,"l":32.07,"n":18255,"o":32.34,"t":"2026-07-20T04:00:00Z","v":1321551,"vw":32.28494},{"c":32.46,"h":32.8,"l":31.934,"n":12232,"o":32.06,"t":"2026-07-21T04:00:00Z","v":869248,"vw":32.418187},{"c":32.8,"h":33.72,"l":32.73,"n":14187,"o":33.35,"t":"2026-07-22T04:00:00Z","v":948466,"vw":33.060629},{"c":31.68,"h":32.37,"l":31.52,"n":24022,"o":31.98,"t":"2026-07-23T04:00:00Z","v":3585617,"vw":31.804402},{"c":32.76,"h":33.35,"l":32.08,"n":19965,"o":32.13,"t":"2026-07-24T04:00:00Z","v":1463931,"vw":32.855549},{"c":33.74,"h":34.33,"l":33.22,"n":22802,"o":33.67,"t":"2026-07-27T04:00:00Z","v":1495411,"vw":33.773566},{"c":35.44,"h":35.98,"l":34.75,"n":30741,"o":34.76,"t":"2026-07-28T04:00:00Z","v":3190285,"vw":35.605362},{"c":34.83,"h":35.53,"l":34.79,"n":20726,"o":35.35,"t":"2026-07-29T04:00:00Z","v":1584068,"vw":35.036538},{"c":36.03,"h":36.62,"l":35.65,"n":22747,"o":36.45,"t":"2026-07-30T04:00:00Z","v":1971908,"vw":36.058745},{"c":35.81,"h":36.03,"l":35.47,"n":19351,"o":36.03,"t":"2026-07-31T04:00:00Z","v":1357919,"vw":35.799938},{"c":36.28,"h":36.82,"l":36.16,"n":18715,"o":36.45,"t":"2026-08-03T04:00:00Z","v":1680323,"vw":36.360829},{"c":37.61,"h":37.7,"l":36.54,"n":21613,"o":36.54,"t":"2026-08-04T04:00:00Z","v":1567824,"vw":37.450517},{"c":38.07,"h":38.1619,"l":37.58,"n":20085,"o":37.75,"t":"2026-08-05T04:00:00Z","v":1237700,"vw":37.937557},{"c":37.54,"h":38.37,"l":37.5,"n":21815,"o":38.12,"t":"2026-08-06T04:00:00Z","v":1729599,"vw":37.916242},{"c":38.19,"h":38.61,"l":37.87,"n":15024,"o":37.9,"t":"2026-08-07T04:00:00Z","v":1107478,"vw":38.269392},{"c":37.44,"h":37.85,"l":37.3,"n":19714,"o":37.85,"t":"2026-08-10T04:00:00Z","v":1292228,"vw":37.525727},{"c":37.28,"h":37.76,"l":37.11,"n":27715,"o":37.11,"t":"2026-08-11T04:00:00Z","v":1716236,"vw":37.419748},{"c":37.28,"h":37.95,"l":36.92,"n":30061,"o":37.86,"t":"2026-08-12T04:00:00Z","v":2302642,"vw":37.294223},{"c":37.05,"h":37.57,"l":36.885,"n":21043,"o":37.45,"t":"2026-08-13T04:00:00Z","v":1541313,"vw":37.123116},{"c":37.31,"h":37.55,"l":37.03,"n":18794,"o":37.05,"t":"2026-08-14T04:00:00Z","v":1234289,"vw":37.29366},{"c":36.11,"h":36.95,"l":36,"n":21384,"o":36.79,"t":"2026-08-17T04:00:00Z","v":1685861,"vw":36.272133},{"c":35.42,"h":36.085,"l":35.26,"n":19400,"o":35.91,"t":"2026-08-18T04:00:00Z","v":1762070,"vw":35.556171},{"c":36.27,"h":36.505,"l":35.965,"n":21972,"o":36.05,"t":"2026-08-19T04:00:00Z","v":1842792,"vw":36.170204},{"c":35.5,"h":36.22,"l":35.39,"n":22200,"o":35.55,"t":"2026-08-20T04:00:00Z","v":2340955,"vw":35.74857},{"c":36.2,"h":36.45,"l":35.76,"n":15272,"o":36.03,"t":"2026-08-21T04:00:00Z","v":1096868,"vw":36.168176},{"c":36.06,"h":36.63,"l":36.06,"n":15277,"o":36.35,"t":"2026-08-24T04:00:00Z","v":1161729,"vw":36.324793},{"c":36.4,"h":36.43,"l":35.94,"n":12420,"o":36.29,"t":"2026-08-25T04:00:00Z","v":914809,"vw":36.262678},{"c":36.61,"h":37.32,"l":36.51,"n":14133,"o":37.05,"t":"2026-08-26T04:00:00Z","v":1586408,"vw":36.700521},{"c":36.69,"h":36.815,"l":36.39,"n":14718,"o":36.63,"t":"2026-08-27T04:00:00Z","v":1059739,"vw":36.664229},{"c":37.02,"h":37.32,"l":36.53,"n":15096,"o":37.19,"t":"2026-08-28T04:00:00Z","v":2234346,"vw":36.96798},{"c":36.42,"h":37.31,"l":36.295,"n":13174,"o":36.96,"t":"2026-08-31T04:00:00Z","v":1470428,"vw":36.651919},{"c":35.08,"h":35.91,"l":34.99,"n":15871,"o":35.82,"t":"2026-09-01T04:00:00Z","v":1334491,"vw":35.299027},{"c":35.79,"h":36.22,"l":35.34,"n":12566,"o":35.43,"t":"2026-09-02T04:00:00Z","v":897643,"vw":35.893625},{"c":35.97,"h":36.38,"l":35.655,"n":14590,"o":36.16,"t":"2026-09-03T04:00:00Z","v":1060200,"vw":35.942522},{"c":35.78,"h":36.27,"l":35.49,"n":19425,"o":35.61,"t":"2026-09-04T04:00:00Z","v":1797964,"vw":35.999878},{"c":35.53,"h":36.43,"l":35.49,"n":19036,"o":35.89,"t":"2026-09-08T04:00:00Z","v":2322303,"vw":35.790781},{"c":34.44,"h":35.48,"l":34.29,"n":20260,"o":35.22,"t":"2026-09-09T04:00:00Z","v":2356724,"vw":34.598128},{"c":34.02,"h":34.33,"l":33.85,"n":24137,"o":34.06,"t":"2026-09-10T04:00:00Z","v":2091167,"vw":34.026929},{"c":34.16,"h":34.57,"l":34.16,"n":16832,"o":34.49,"t":"2026-09-11T04:00:00Z","v":1224670,"vw":34.298741},{"c":33.67,"h":33.855,"l":33.25,"n":19558,"o":33.68,"t":"2026-09-14T04:00:00Z","v":1467423,"vw":33.618068},{"c":33.29,"h":33.63,"l":33.12,"n":25225,"o":33.62,"t":"2026-09-15T04:00:00Z","v":2821031,"vw":33.265288},{"c":33.29,"h":33.65,"l":32.915,"n":19345,"o":33.65,"t":"2026-09-16T04:00:00Z","v":2181536,"vw":33.322838},{"c":32.63,"h":33.615,"l":32.6,"n":18214,"o":33.52,"t":"2026-09-17T04:00:00Z","v":1630788,"vw":32.877906},{"c":32.2,"h":32.48,"l":32.07,"n":21987,"o":32.39,"t":"2026-09-18T04:00:00Z","v":2977770,"vw":32.240283},{"c":31.86,"h":32.65,"l":31.84,"n":33126,"o":32.64,"t":"2026-09-21T04:00:00Z","v":4440802,"vw":32.28505},{"c":33.04,"h":33.59,"l":32.86,"n":24081,"o":32.92,"t":"2026-09-22T04:00:00Z","v":3173424,"vw":33.178017},{"c":32.43,"h":32.96,"l":32.325,"n":22944,"o":32.52,"t":"2026-09-23T04:00:00Z","v":2203724,"vw":32.623764},{"c":32.26,"h":32.75,"l":32.02,"n":16151,"o":32.61,"t":"2026-09-24T04:00:00Z","v":1492069,"vw":32.301146},{"c":32.89,"h":32.98,"l":32.42,"n":16930,"o":32.65,"t":"2026-09-25T04:00:00Z","v":1562741,"vw":32.739842},{"c":32.68,"h":32.79,"l":32.01,"n":17736,"o":32.29,"t":"2026-09-28T04:00:00Z","v":1297458,"vw":32.478286},{"c":32.64,"h":32.72,"l":32.36,"n":17778,"o":32.62,"t":"2026-09-29T04:00:00Z","v":1474044,"vw":32.573402},{"c":32.16,"h":32.97,"l":32.15,"n":15772,"o":32.8,"t":"2026-09-30T04:00:00Z","v":1673680,"vw":32.454833},{"c":31.85,"h":31.93,"l":31.2,"n":19863,"o":31.76,"t":"2026-10-01T04:00:00Z","v":1740182,"vw":31.650757},{"c":32.2,"h":32.5,"l":31.97,"n":20648,"o":32.17,"t":"2026-10-02T04:00:00Z","v":2704641,"vw":32.263112},{"c":32.68,"h":33.21,"l":32.24,"n":29097,"o":32.83,"t":"2026-10-05T04:00:00Z","v":3719801,"vw":32.805503},{"c":33.4,"h":33.715,"l":33.07,"n":23072,"o":33.13,"t":"2026-10-06T04:00:00Z","v":2732855,"vw":33.392814},{"c":32.79,"h":33.18,"l":32.61,"n":16322,"o":33.06,"t":"2026-10-07T04:00:00Z","v":1393493,"vw":32.782165},{"c":32.81,"h":32.99,"l":32.33,"n":18960,"o":32.33,"t":"2026-10-08T04:00:00Z","v":1985615,"vw":32.717494},{"c":32.63,"h":33.13,"l":32.55,"n":16161,"o":33.02,"t":"2026-10-09T04:00:00Z","v":1327855,"vw":32.715085},{"c":33.08,"h":33.1,"l":32.415,"n":17417,"o":32.43,"t":"2026-10-12T04:00:00Z","v":1738639,"vw":32.908492},{"c":33.53,"h":33.685,"l":33.26,"n":17425,"o":33.34,"t":"2026-10-13T04:00:00Z","v":1335461,"vw":33.534505},{"c":33.18,"h":33.27,"l":32.77,"n":15137,"o":33.13,"t":"2026-10-14T04:00:00Z","v":1184980,"vw":33.090417},{"c":33.73,"h":33.94,"l":33.465,"n":20109,"o":33.56,"t":"2026-10-15T04:00:00Z","v":2473999,"vw":33.738577},{"c":33.44,"h":34.18,"l":33.34,"n":17304,"o":33.78,"t":"2026-10-16T04:00:00Z","v":1621258,"vw":33.623364},{"c":33.68,"h":33.79,"l":33.19,"n":18239,"o":33.2,"t":"2026-10-19T04:00:00Z","v":1512256,"vw":33.529641},{"c":33.75,"h":33.79,"l":33.01,"n":18316,"o":33.06,"t":"2026-10-20T04:00:00Z","v":1440166,"vw":33.578484},{"c":34.98,"h":35.22,"l":34.55,"n":26370,"o":34.75,"t":"2026-10-21T04:00:00Z","v":2379247,"vw":34.905919},{"c":34.815,"h":34.94,"l":33.52,"n":14539,"o":33.55,"t":"2026-10-22T04:00:00Z","v":1172315,"vw":34.370993}],"volatilityBars":[{"c":32.54,"h":32.54,"l":32.54,"n":3,"o":32.54,"t":"2026-09-21T11:00:00Z","v":292,"vw":32.54},{"c":32.56,"h":32.56,"l":32.56,"n":2,"o":32.56,"t":"2026-09-21T11:15:00Z","v":191,"vw":32.56},{"c":32.61,"h":32.61,"l":32.56,"n":5,"o":32.56,"t":"2026-09-21T11:30:00Z","v":491,"vw":32.593333},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-21T12:15:00Z","v":100,"vw":32.63},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-09-21T12:30:00Z","v":100,"vw":32.64},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-21T13:15:00Z","v":200,"vw":32.53},{"c":32.43,"h":32.65,"l":32.395,"n":957,"o":32.64,"t":"2026-09-21T13:30:00Z","v":96418,"vw":32.510346},{"c":32.31,"h":32.43,"l":32.31,"n":898,"o":32.42,"t":"2026-09-21T13:45:00Z","v":76328,"vw":32.385879},{"c":32.46,"h":32.49,"l":32.3,"n":1124,"o":32.31,"t":"2026-09-21T14:00:00Z","v":145142,"vw":32.380726},{"c":32.51,"h":32.61,"l":32.415,"n":6082,"o":32.46,"t":"2026-09-21T14:15:00Z","v":895777,"vw":32.516825},{"c":32.44,"h":32.53,"l":32.31,"n":1487,"o":32.51,"t":"2026-09-21T14:30:00Z","v":533508,"vw":32.460515},{"c":32.34,"h":32.5,"l":32.34,"n":1476,"o":32.44,"t":"2026-09-21T14:45:00Z","v":215531,"vw":32.38624},{"c":32.35,"h":32.385,"l":32.295,"n":1354,"o":32.35,"t":"2026-09-21T15:00:00Z","v":201677,"vw":32.332129},{"c":32.25,"h":32.37,"l":32.18,"n":2988,"o":32.34,"t":"2026-09-21T15:15:00Z","v":716426,"vw":32.300264},{"c":32.15,"h":32.31,"l":32.15,"n":588,"o":32.25,"t":"2026-09-21T15:30:00Z","v":58723,"vw":32.225305},{"c":32.11,"h":32.195,"l":32.09,"n":301,"o":32.155,"t":"2026-09-21T15:45:00Z","v":15523,"vw":32.153574},{"c":32.14,"h":32.1799,"l":32.11,"n":594,"o":32.11,"t":"2026-09-21T16:00:00Z","v":45757,"vw":32.144039},{"c":32.025,"h":32.15,"l":31.98,"n":932,"o":32.14,"t":"2026-09-21T16:15:00Z","v":83624,"vw":32.046046},{"c":32.02,"h":32.11,"l":32.01,"n":435,"o":32.025,"t":"2026-09-21T16:30:00Z","v":27491,"vw":32.078103},{"c":31.96,"h":32.045,"l":31.94,"n":383,"o":32.02,"t":"2026-09-21T16:45:00Z","v":20150,"vw":31.993228},{"c":31.945,"h":31.98,"l":31.88,"n":497,"o":31.96,"t":"2026-09-21T17:00:00Z","v":32602,"vw":31.928644},{"c":31.96,"h":32.0012,"l":31.94,"n":619,"o":31.95,"t":"2026-09-21T17:15:00Z","v":31322,"vw":31.967172},{"c":31.89,"h":31.96,"l":31.86,"n":742,"o":31.955,"t":"2026-09-21T17:30:00Z","v":43803,"vw":31.902831},{"c":31.99,"h":32.02,"l":31.865,"n":934,"o":31.88,"t":"2026-09-21T17:45:00Z","v":84496,"vw":31.947147},{"c":32.08,"h":32.125,"l":31.985,"n":979,"o":31.99,"t":"2026-09-21T18:00:00Z","v":51715,"vw":32.0745},{"c":32.08,"h":32.08,"l":32.01,"n":709,"o":32.07,"t":"2026-09-21T18:15:00Z","v":43893,"vw":32.049315},{"c":32.075,"h":32.12,"l":32.05,"n":728,"o":32.09,"t":"2026-09-21T18:30:00Z","v":41559,"vw":32.087799},{"c":32.045,"h":32.1,"l":32.04,"n":799,"o":32.075,"t":"2026-09-21T18:45:00Z","v":40045,"vw":32.069333},{"c":32.02,"h":32.04,"l":31.9801,"n":903,"o":32.04,"t":"2026-09-21T19:00:00Z","v":50914,"vw":32.011269},{"c":32,"h":32.02,"l":31.91,"n":1223,"o":32.02,"t":"2026-09-21T19:15:00Z","v":85414,"vw":31.972017},{"c":31.96,"h":32.01,"l":31.94,"n":1484,"o":32.005,"t":"2026-09-21T19:30:00Z","v":119807,"vw":31.972233},{"c":31.86,"h":31.95,"l":31.84,"n":3662,"o":31.95,"t":"2026-09-21T19:45:00Z","v":295906,"vw":31.897684},{"c":31.83,"h":31.86,"l":31.83,"n":34,"o":31.86,"t":"2026-09-21T20:00:00Z","v":223477,"vw":31.859971},{"c":32.17,"h":32.17,"l":31.68,"n":35,"o":31.85,"t":"2026-09-22T08:00:00Z","v":4256,"vw":32.002983},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-09-22T08:45:00Z","v":500,"vw":32.55},{"c":32.48,"h":32.53,"l":32.48,"n":10,"o":32.48,"t":"2026-09-22T09:15:00Z","v":819,"vw":32.49},{"c":32.7,"h":32.74,"l":32.64,"n":26,"o":32.64,"t":"2026-09-22T09:30:00Z","v":1962,"vw":32.699614},{"c":33.13,"h":33.13,"l":32.75,"n":46,"o":32.75,"t":"2026-09-22T09:45:00Z","v":6874,"vw":32.952008},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-09-22T10:30:00Z","v":299,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-09-22T10:45:00Z","v":102,"vw":33.2},{"c":33.021,"h":33.021,"l":32.35,"n":46,"o":33,"t":"2026-09-22T11:00:00Z","v":6599,"vw":32.768139},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-22T11:30:00Z","v":100,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-22T11:45:00Z","v":100,"vw":33.13},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-22T12:00:00Z","v":100,"vw":32.92},{"c":33.1,"h":33.1,"l":33.06,"n":8,"o":33.09,"t":"2026-09-22T12:30:00Z","v":1684,"vw":33.09223},{"c":33.11,"h":33.11,"l":33.1,"n":4,"o":33.11,"t":"2026-09-22T12:45:00Z","v":906,"vw":33.105855},{"c":33.22,"h":33.23,"l":33.1,"n":14,"o":33.1,"t":"2026-09-22T13:00:00Z","v":1737,"vw":33.163264},{"c":33.1,"h":33.24,"l":33.1,"n":10,"o":33.2294,"t":"2026-09-22T13:15:00Z","v":710,"vw":33.1449},{"c":33.29,"h":33.36,"l":32.92,"n":2349,"o":32.92,"t":"2026-09-22T13:30:00Z","v":479750,"vw":33.076122},{"c":33.14,"h":33.255,"l":33.135,"n":1589,"o":33.255,"t":"2026-09-22T13:45:00Z","v":444808,"vw":33.202216},{"c":33.325,"h":33.33,"l":33.14,"n":1504,"o":33.14,"t":"2026-09-22T14:00:00Z","v":180474,"vw":33.230183},{"c":33.3895,"h":33.4,"l":33.24,"n":886,"o":33.31,"t":"2026-09-22T14:15:00Z","v":75506,"vw":33.316259},{"c":33.35,"h":33.59,"l":33.35,"n":2114,"o":33.39,"t":"2026-09-22T14:30:00Z","v":508051,"vw":33.408906},{"c":33.2,"h":33.35,"l":33.2,"n":1126,"o":33.35,"t":"2026-09-22T14:45:00Z","v":85897,"vw":33.285459},{"c":33.05,"h":33.21,"l":33.03,"n":1686,"o":33.19,"t":"2026-09-22T15:00:00Z","v":188551,"vw":33.111239},{"c":32.95,"h":33.145,"l":32.95,"n":955,"o":33.04,"t":"2026-09-22T15:15:00Z","v":150469,"vw":33.046742},{"c":32.88,"h":32.935,"l":32.86,"n":383,"o":32.93,"t":"2026-09-22T15:30:00Z","v":201593,"vw":32.904765},{"c":32.87,"h":32.92,"l":32.87,"n":256,"o":32.88,"t":"2026-09-22T15:45:00Z","v":8800,"vw":32.889493},{"c":32.98,"h":32.98,"l":32.87,"n":293,"o":32.87,"t":"2026-09-22T16:00:00Z","v":14772,"vw":32.928443},{"c":32.92,"h":32.97,"l":32.89,"n":213,"o":32.97,"t":"2026-09-22T16:15:00Z","v":9016,"vw":32.915288},{"c":32.98,"h":33.0096,"l":32.92,"n":293,"o":32.94,"t":"2026-09-22T16:30:00Z","v":19566,"vw":32.960132},{"c":33.04,"h":33.1,"l":32.98,"n":418,"o":33,"t":"2026-09-22T16:45:00Z","v":31809,"vw":33.013846},{"c":32.98,"h":33.035,"l":32.95,"n":295,"o":33.035,"t":"2026-09-22T17:00:00Z","v":10964,"vw":32.986217},{"c":33.03,"h":33.04,"l":32.96,"n":411,"o":32.97,"t":"2026-09-22T17:15:00Z","v":22830,"vw":32.9874},{"c":33.1,"h":33.1,"l":33.045,"n":204,"o":33.045,"t":"2026-09-22T17:30:00Z","v":7089,"vw":33.075261},{"c":33.26,"h":33.28,"l":33.09,"n":651,"o":33.09,"t":"2026-09-22T17:45:00Z","v":34557,"vw":33.204501},{"c":33.225,"h":33.295,"l":33.21,"n":413,"o":33.27,"t":"2026-09-22T18:00:00Z","v":15348,"vw":33.256883},{"c":33.16,"h":33.27,"l":33.16,"n":641,"o":33.23,"t":"2026-09-22T18:15:00Z","v":22954,"vw":33.223595},{"c":33.12,"h":33.17,"l":33.09,"n":573,"o":33.15,"t":"2026-09-22T18:30:00Z","v":37012,"vw":33.125424},{"c":33.12,"h":33.13,"l":33.095,"n":424,"o":33.12,"t":"2026-09-22T18:45:00Z","v":16545,"vw":33.110151},{"c":33.045,"h":33.17,"l":33.02,"n":798,"o":33.12,"t":"2026-09-22T19:00:00Z","v":59055,"vw":33.085026},{"c":33.095,"h":33.1,"l":33.04,"n":625,"o":33.045,"t":"2026-09-22T19:15:00Z","v":35797,"vw":33.077374},{"c":33.16,"h":33.18,"l":33.09,"n":937,"o":33.095,"t":"2026-09-22T19:30:00Z","v":59056,"vw":33.12919},{"c":33.05,"h":33.2,"l":33.05,"n":3130,"o":33.1605,"t":"2026-09-22T19:45:00Z","v":204752,"vw":33.100173},{"c":33.04,"h":33.07,"l":33.04,"n":32,"o":33.07,"t":"2026-09-22T20:00:00Z","v":210773,"vw":33.040029},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-09-22T23:15:00Z","v":700,"vw":33.66},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-09-23T11:30:00Z","v":198,"vw":32.92},{"c":32.82,"h":32.82,"l":32.7,"n":43,"o":32.75,"t":"2026-09-23T12:30:00Z","v":4210,"vw":32.770263},{"c":32.8,"h":32.81,"l":32.75,"n":27,"o":32.79,"t":"2026-09-23T12:45:00Z","v":1761,"vw":32.780566},{"c":32.66,"h":32.78,"l":32.66,"n":17,"o":32.78,"t":"2026-09-23T13:00:00Z","v":1259,"vw":32.707778},{"c":32.75,"h":32.76,"l":32.6,"n":12,"o":32.64,"t":"2026-09-23T13:15:00Z","v":1108,"vw":32.705362},{"c":32.75,"h":32.78,"l":32.52,"n":1052,"o":32.52,"t":"2026-09-23T13:30:00Z","v":109579,"vw":32.682387},{"c":32.65,"h":32.75,"l":32.53,"n":1272,"o":32.74,"t":"2026-09-23T13:45:00Z","v":127566,"vw":32.588464},{"c":32.7,"h":32.75,"l":32.645,"n":706,"o":32.645,"t":"2026-09-23T14:00:00Z","v":38176,"vw":32.701766},{"c":32.63,"h":32.82,"l":32.63,"n":963,"o":32.71,"t":"2026-09-23T14:15:00Z","v":78663,"vw":32.745228},{"c":32.73,"h":32.8,"l":32.65,"n":1213,"o":32.65,"t":"2026-09-23T14:30:00Z","v":152451,"vw":32.724924},{"c":32.855,"h":32.96,"l":32.71,"n":908,"o":32.72,"t":"2026-09-23T14:45:00Z","v":59972,"vw":32.806865},{"c":32.84,"h":32.9,"l":32.79,"n":1514,"o":32.855,"t":"2026-09-23T15:00:00Z","v":112451,"vw":32.84168},{"c":32.74,"h":32.87,"l":32.74,"n":1671,"o":32.85,"t":"2026-09-23T15:15:00Z","v":148814,"vw":32.80584},{"c":32.76,"h":32.77,"l":32.675,"n":815,"o":32.745,"t":"2026-09-23T15:30:00Z","v":86345,"vw":32.715204},{"c":32.69,"h":32.76,"l":32.67,"n":345,"o":32.76,"t":"2026-09-23T15:45:00Z","v":36399,"vw":32.711387},{"c":32.685,"h":32.72,"l":32.65,"n":975,"o":32.695,"t":"2026-09-23T16:00:00Z","v":322275,"vw":32.661696},{"c":32.645,"h":32.7,"l":32.61,"n":365,"o":32.685,"t":"2026-09-23T16:15:00Z","v":16830,"vw":32.650293},{"c":32.68,"h":32.71,"l":32.655,"n":324,"o":32.655,"t":"2026-09-23T16:30:00Z","v":15272,"vw":32.683204},{"c":32.565,"h":32.69,"l":32.565,"n":446,"o":32.68,"t":"2026-09-23T16:45:00Z","v":27337,"vw":32.627312},{"c":32.64,"h":32.66,"l":32.5,"n":476,"o":32.565,"t":"2026-09-23T17:00:00Z","v":73106,"vw":32.55125},{"c":32.64,"h":32.665,"l":32.62,"n":373,"o":32.64,"t":"2026-09-23T17:15:00Z","v":16698,"vw":32.643877},{"c":32.575,"h":32.63,"l":32.525,"n":511,"o":32.63,"t":"2026-09-23T17:30:00Z","v":24618,"vw":32.567399},{"c":32.63,"h":32.63,"l":32.57,"n":314,"o":32.58,"t":"2026-09-23T17:45:00Z","v":13394,"vw":32.595426},{"c":32.62,"h":32.6525,"l":32.61,"n":564,"o":32.64,"t":"2026-09-23T18:00:00Z","v":23098,"vw":32.638675},{"c":32.465,"h":32.6201,"l":32.465,"n":617,"o":32.62,"t":"2026-09-23T18:15:00Z","v":29890,"vw":32.547192},{"c":32.38,"h":32.47,"l":32.38,"n":505,"o":32.46,"t":"2026-09-23T18:30:00Z","v":21379,"vw":32.426796},{"c":32.365,"h":32.37,"l":32.325,"n":740,"o":32.37,"t":"2026-09-23T18:45:00Z","v":39952,"vw":32.346284},{"c":32.39,"h":32.4,"l":32.35,"n":780,"o":32.365,"t":"2026-09-23T19:00:00Z","v":43379,"vw":32.369409},{"c":32.429,"h":32.429,"l":32.365,"n":703,"o":32.39,"t":"2026-09-23T19:15:00Z","v":39935,"vw":32.391479},{"c":32.475,"h":32.48,"l":32.425,"n":1135,"o":32.425,"t":"2026-09-23T19:30:00Z","v":65047,"vw":32.456429},{"c":32.4574,"h":32.505,"l":32.41,"n":3191,"o":32.48,"t":"2026-09-23T19:45:00Z","v":222349,"vw":32.449326},{"c":32.43,"h":32.43,"l":32.43,"n":27,"o":32.43,"t":"2026-09-23T20:00:00Z","v":220862,"vw":32.43},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-23T22:15:00Z","v":500,"vw":32.74},{"c":32.8,"h":32.8,"l":32.5,"n":14,"o":32.66,"t":"2026-09-24T08:00:00Z","v":4751,"vw":32.631779},{"c":32.36,"h":32.36,"l":32.36,"n":5,"o":32.36,"t":"2026-09-24T10:45:00Z","v":850,"vw":32.36},{"c":32.66,"h":32.66,"l":32.6,"n":3,"o":32.6,"t":"2026-09-24T11:00:00Z","v":500,"vw":32.62},{"c":32.66,"h":32.7,"l":32.64,"n":5,"o":32.64,"t":"2026-09-24T11:15:00Z","v":964,"vw":32.672448},{"c":32.63,"h":32.67,"l":32.63,"n":9,"o":32.67,"t":"2026-09-24T12:45:00Z","v":1200,"vw":32.649167},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-24T13:00:00Z","v":326,"vw":32.73},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-09-24T13:15:00Z","v":400,"vw":32.7},{"c":32.5,"h":32.75,"l":32.47,"n":380,"o":32.61,"t":"2026-09-24T13:30:00Z","v":47111,"vw":32.631078},{"c":32.55,"h":32.67,"l":32.485,"n":542,"o":32.505,"t":"2026-09-24T13:45:00Z","v":51369,"vw":32.550608},{"c":32.47,"h":32.62,"l":32.43,"n":548,"o":32.55,"t":"2026-09-24T14:00:00Z","v":74030,"vw":32.552454},{"c":32.38,"h":32.47,"l":32.37,"n":913,"o":32.47,"t":"2026-09-24T14:15:00Z","v":91883,"vw":32.421492},{"c":32.32,"h":32.405,"l":32.32,"n":592,"o":32.36,"t":"2026-09-24T14:30:00Z","v":48083,"vw":32.369152},{"c":32.18,"h":32.305,"l":32.165,"n":600,"o":32.305,"t":"2026-09-24T14:45:00Z","v":50454,"vw":32.249665},{"c":32.07,"h":32.19,"l":32.07,"n":379,"o":32.19,"t":"2026-09-24T15:00:00Z","v":23146,"vw":32.159665},{"c":32.11,"h":32.13,"l":32.02,"n":1036,"o":32.07,"t":"2026-09-24T15:15:00Z","v":109508,"vw":32.089361},{"c":32.16,"h":32.205,"l":32.09,"n":367,"o":32.09,"t":"2026-09-24T15:30:00Z","v":22006,"vw":32.152706},{"c":32.171,"h":32.2,"l":32.16,"n":151,"o":32.16,"t":"2026-09-24T15:45:00Z","v":39256,"vw":32.171012},{"c":32.17,"h":32.17,"l":32.09,"n":376,"o":32.165,"t":"2026-09-24T16:00:00Z","v":18864,"vw":32.122929},{"c":32.37,"h":32.48,"l":32.16,"n":1140,"o":32.18,"t":"2026-09-24T16:15:00Z","v":75855,"vw":32.317448},{"c":32.36,"h":32.445,"l":32.295,"n":472,"o":32.37,"t":"2026-09-24T16:30:00Z","v":34136,"vw":32.381075},{"c":32.36,"h":32.43,"l":32.325,"n":248,"o":32.36,"t":"2026-09-24T16:45:00Z","v":13792,"vw":32.37482},{"c":32.32,"h":32.37,"l":32.29,"n":340,"o":32.33,"t":"2026-09-24T17:00:00Z","v":26746,"vw":32.340438},{"c":32.25,"h":32.325,"l":32.24,"n":220,"o":32.3,"t":"2026-09-24T17:15:00Z","v":14546,"vw":32.284298},{"c":32.145,"h":32.27,"l":32.11,"n":354,"o":32.2404,"t":"2026-09-24T17:30:00Z","v":18309,"vw":32.189142},{"c":32.15,"h":32.15,"l":32.105,"n":218,"o":32.13,"t":"2026-09-24T17:45:00Z","v":10530,"vw":32.130258},{"c":32.2,"h":32.2,"l":32.12,"n":448,"o":32.16,"t":"2026-09-24T18:00:00Z","v":17682,"vw":32.168746},{"c":32.31,"h":32.315,"l":32.215,"n":425,"o":32.22,"t":"2026-09-24T18:15:00Z","v":20411,"vw":32.255457},{"c":32.215,"h":32.3,"l":32.185,"n":560,"o":32.3,"t":"2026-09-24T18:30:00Z","v":30616,"vw":32.230093},{"c":32.195,"h":32.23,"l":32.19,"n":440,"o":32.215,"t":"2026-09-24T18:45:00Z","v":21742,"vw":32.215226},{"c":32.19,"h":32.21,"l":32.125,"n":530,"o":32.195,"t":"2026-09-24T19:00:00Z","v":24167,"vw":32.174619},{"c":32.28,"h":32.29,"l":32.16,"n":541,"o":32.19,"t":"2026-09-24T19:15:00Z","v":32050,"vw":32.220745},{"c":32.29,"h":32.3,"l":32.265,"n":729,"o":32.29,"t":"2026-09-24T19:30:00Z","v":41657,"vw":32.281781},{"c":32.28,"h":32.34,"l":32.22,"n":3313,"o":32.28,"t":"2026-09-24T19:45:00Z","v":239312,"vw":32.278083},{"c":32.26,"h":32.26,"l":32.26,"n":23,"o":32.26,"t":"2026-09-24T20:00:00Z","v":281468,"vw":32.26},{"c":32.4,"h":32.4,"l":32.4,"n":4,"o":32.4,"t":"2026-09-25T10:00:00Z","v":617,"vw":32.4},{"c":32.6,"h":32.6,"l":32.6,"n":7,"o":32.6,"t":"2026-09-25T12:30:00Z","v":252,"vw":32.6},{"c":32.6,"h":32.62,"l":32.6,"n":4,"o":32.62,"t":"2026-09-25T12:45:00Z","v":499,"vw":32.611111},{"c":32.57,"h":32.6,"l":32.56,"n":29,"o":32.6,"t":"2026-09-25T13:15:00Z","v":1876,"vw":32.578537},{"c":32.56,"h":32.69,"l":32.42,"n":1294,"o":32.65,"t":"2026-09-25T13:30:00Z","v":165657,"vw":32.51851},{"c":32.72,"h":32.8,"l":32.54,"n":1229,"o":32.56,"t":"2026-09-25T13:45:00Z","v":125805,"vw":32.676931},{"c":32.59,"h":32.725,"l":32.49,"n":835,"o":32.725,"t":"2026-09-25T14:00:00Z","v":96885,"vw":32.557313},{"c":32.625,"h":32.65,"l":32.575,"n":463,"o":32.6,"t":"2026-09-25T14:15:00Z","v":28991,"vw":32.612054},{"c":32.7,"h":32.7,"l":32.575,"n":408,"o":32.61,"t":"2026-09-25T14:30:00Z","v":25149,"vw":32.621053},{"c":32.755,"h":32.76,"l":32.67,"n":591,"o":32.71,"t":"2026-09-25T14:45:00Z","v":39079,"vw":32.708069},{"c":32.63,"h":32.76,"l":32.57,"n":1188,"o":32.755,"t":"2026-09-25T15:00:00Z","v":140508,"vw":32.672727},{"c":32.67,"h":32.68,"l":32.6,"n":868,"o":32.62,"t":"2026-09-25T15:15:00Z","v":86560,"vw":32.647808},{"c":32.635,"h":32.75,"l":32.635,"n":566,"o":32.7,"t":"2026-09-25T15:30:00Z","v":42400,"vw":32.674198},{"c":32.69,"h":32.7,"l":32.58,"n":389,"o":32.635,"t":"2026-09-25T15:45:00Z","v":24135,"vw":32.641947},{"c":32.83,"h":32.87,"l":32.7,"n":611,"o":32.715,"t":"2026-09-25T16:00:00Z","v":55039,"vw":32.792005},{"c":32.815,"h":32.845,"l":32.775,"n":284,"o":32.82,"t":"2026-09-25T16:15:00Z","v":16756,"vw":32.801691},{"c":32.77,"h":32.84,"l":32.74,"n":335,"o":32.82,"t":"2026-09-25T16:30:00Z","v":17974,"vw":32.788553},{"c":32.775,"h":32.775,"l":32.73,"n":256,"o":32.77,"t":"2026-09-25T16:45:00Z","v":11522,"vw":32.75632},{"c":32.85,"h":32.86,"l":32.77,"n":214,"o":32.775,"t":"2026-09-25T17:00:00Z","v":9095,"vw":32.829372},{"c":32.865,"h":32.9,"l":32.83,"n":295,"o":32.84,"t":"2026-09-25T17:15:00Z","v":17771,"vw":32.863144},{"c":32.86,"h":32.89,"l":32.82,"n":335,"o":32.87,"t":"2026-09-25T17:30:00Z","v":14582,"vw":32.860713},{"c":32.86,"h":32.8799,"l":32.84,"n":254,"o":32.86,"t":"2026-09-25T17:45:00Z","v":9920,"vw":32.856167},{"c":32.89,"h":32.905,"l":32.85,"n":441,"o":32.87,"t":"2026-09-25T18:00:00Z","v":22997,"vw":32.877999},{"c":32.96,"h":32.96,"l":32.89,"n":375,"o":32.9,"t":"2026-09-25T18:15:00Z","v":22163,"vw":32.910081},{"c":32.95,"h":32.98,"l":32.91,"n":396,"o":32.975,"t":"2026-09-25T18:30:00Z","v":20842,"vw":32.953386},{"c":32.93,"h":32.96,"l":32.915,"n":375,"o":32.95,"t":"2026-09-25T18:45:00Z","v":19430,"vw":32.939561},{"c":32.915,"h":32.935,"l":32.885,"n":472,"o":32.93,"t":"2026-09-25T19:00:00Z","v":24993,"vw":32.912},{"c":32.83,"h":32.925,"l":32.83,"n":536,"o":32.92,"t":"2026-09-25T19:15:00Z","v":36835,"vw":32.900082},{"c":32.875,"h":32.89,"l":32.81,"n":932,"o":32.82,"t":"2026-09-25T19:30:00Z","v":60766,"vw":32.840989},{"c":32.9,"h":32.97,"l":32.87,"n":2686,"o":32.875,"t":"2026-09-25T19:45:00Z","v":173069,"vw":32.920938},{"c":32.89,"h":32.89,"l":32.89,"n":24,"o":32.89,"t":"2026-09-25T20:00:00Z","v":180069,"vw":32.89},{"c":32.56,"h":32.58,"l":32.56,"n":8,"o":32.56,"t":"2026-09-28T09:30:00Z","v":1655,"vw":32.566595},{"c":32.59,"h":32.59,"l":32.55,"n":10,"o":32.55,"t":"2026-09-28T09:45:00Z","v":790,"vw":32.583333},{"c":32.4,"h":32.61,"l":32.4,"n":6,"o":32.61,"t":"2026-09-28T10:00:00Z","v":617,"vw":32.464},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-09-28T10:30:00Z","v":216,"vw":32.4},{"c":32.07,"h":32.3,"l":32.01,"n":657,"o":32.29,"t":"2026-09-28T13:30:00Z","v":74672,"vw":32.144034},{"c":32.29,"h":32.29,"l":32.045,"n":434,"o":32.05,"t":"2026-09-28T13:45:00Z","v":26773,"vw":32.225429},{"c":32.25,"h":32.32,"l":32.22,"n":822,"o":32.285,"t":"2026-09-28T14:00:00Z","v":59359,"vw":32.267188},{"c":32.26,"h":32.26,"l":32.17,"n":547,"o":32.25,"t":"2026-09-28T14:15:00Z","v":32784,"vw":32.21448},{"c":32.23,"h":32.26,"l":32.18,"n":555,"o":32.26,"t":"2026-09-28T14:30:00Z","v":33115,"vw":32.219651},{"c":32.09,"h":32.22,"l":32.08,"n":912,"o":32.22,"t":"2026-09-28T14:45:00Z","v":72732,"vw":32.155351},{"c":32.075,"h":32.12,"l":32.07,"n":694,"o":32.09,"t":"2026-09-28T15:00:00Z","v":43279,"vw":32.096505},{"c":32.16,"h":32.175,"l":32.075,"n":693,"o":32.075,"t":"2026-09-28T15:15:00Z","v":41440,"vw":32.135206},{"c":32.26,"h":32.3,"l":32.18,"n":381,"o":32.185,"t":"2026-09-28T15:30:00Z","v":18018,"vw":32.23382},{"c":32.3,"h":32.315,"l":32.21,"n":408,"o":32.26,"t":"2026-09-28T15:45:00Z","v":17438,"vw":32.265945},{"c":32.394,"h":32.42,"l":32.315,"n":591,"o":32.32,"t":"2026-09-28T16:00:00Z","v":31430,"vw":32.377247},{"c":32.755,"h":32.79,"l":32.42,"n":706,"o":32.42,"t":"2026-09-28T16:15:00Z","v":39893,"vw":32.584825},{"c":32.58,"h":32.755,"l":32.54,"n":385,"o":32.755,"t":"2026-09-28T16:30:00Z","v":15738,"vw":32.646927},{"c":32.5,"h":32.65,"l":32.49,"n":340,"o":32.6,"t":"2026-09-28T16:45:00Z","v":15809,"vw":32.549103},{"c":32.67,"h":32.76,"l":32.49,"n":739,"o":32.52,"t":"2026-09-28T17:00:00Z","v":37010,"vw":32.619196},{"c":32.56,"h":32.665,"l":32.555,"n":293,"o":32.63,"t":"2026-09-28T17:15:00Z","v":10457,"vw":32.609706},{"c":32.62,"h":32.62,"l":32.54,"n":459,"o":32.59,"t":"2026-09-28T17:30:00Z","v":21986,"vw":32.589922},{"c":32.69,"h":32.71,"l":32.595,"n":527,"o":32.63,"t":"2026-09-28T17:45:00Z","v":26329,"vw":32.652566},{"c":32.75,"h":32.75,"l":32.63,"n":500,"o":32.685,"t":"2026-09-28T18:00:00Z","v":26605,"vw":32.663858},{"c":32.74,"h":32.765,"l":32.72,"n":488,"o":32.755,"t":"2026-09-28T18:15:00Z","v":24188,"vw":32.739119},{"c":32.695,"h":32.76,"l":32.695,"n":491,"o":32.74,"t":"2026-09-28T18:30:00Z","v":23386,"vw":32.729843},{"c":32.65,"h":32.7,"l":32.59,"n":451,"o":32.69,"t":"2026-09-28T18:45:00Z","v":27382,"vw":32.656307},{"c":32.58,"h":32.66,"l":32.57,"n":483,"o":32.66,"t":"2026-09-28T19:00:00Z","v":22909,"vw":32.598504},{"c":32.6,"h":32.6,"l":32.535,"n":716,"o":32.57,"t":"2026-09-28T19:15:00Z","v":33233,"vw":32.560759},{"c":32.64,"h":32.64,"l":32.58,"n":886,"o":32.595,"t":"2026-09-28T19:30:00Z","v":50927,"vw":32.619144},{"c":32.69,"h":32.7,"l":32.605,"n":3077,"o":32.63,"t":"2026-09-28T19:45:00Z","v":202489,"vw":32.655453},{"c":32.68,"h":32.68,"l":32.68,"n":27,"o":32.68,"t":"2026-09-28T20:00:00Z","v":192879,"vw":32.68},{"c":32.68,"h":32.68,"l":32.4,"n":19,"o":32.4,"t":"2026-09-29T08:00:00Z","v":4859,"vw":32.480169},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-09-29T08:15:00Z","v":200,"vw":32.35},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-09-29T10:15:00Z","v":461,"vw":32.47},{"c":32.64,"h":32.66,"l":32.4,"n":104,"o":32.4,"t":"2026-09-29T11:45:00Z","v":8355,"vw":32.584385},{"c":32.51,"h":32.61,"l":32.51,"n":33,"o":32.57,"t":"2026-09-29T12:00:00Z","v":3659,"vw":32.555345},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-09-29T12:15:00Z","v":203,"vw":32.53},{"c":32.6,"h":32.6,"l":32.5,"n":51,"o":32.6,"t":"2026-09-29T12:30:00Z","v":3097,"vw":32.574312},{"c":32.7,"h":32.72,"l":32.7,"n":12,"o":32.72,"t":"2026-09-29T12:45:00Z","v":442,"vw":32.71},{"c":32.68,"h":32.7,"l":32.66,"n":13,"o":32.7,"t":"2026-09-29T13:00:00Z","v":1790,"vw":32.682859},{"c":32.535,"h":32.62,"l":32.4449,"n":370,"o":32.62,"t":"2026-09-29T13:30:00Z","v":40717,"vw":32.533886},{"c":32.42,"h":32.54,"l":32.4,"n":692,"o":32.535,"t":"2026-09-29T13:45:00Z","v":65149,"vw":32.4906},{"c":32.515,"h":32.57,"l":32.425,"n":626,"o":32.425,"t":"2026-09-29T14:00:00Z","v":41112,"vw":32.491982},{"c":32.42,"h":32.515,"l":32.405,"n":526,"o":32.49,"t":"2026-09-29T14:15:00Z","v":27795,"vw":32.463216},{"c":32.54,"h":32.54,"l":32.36,"n":677,"o":32.43,"t":"2026-09-29T14:30:00Z","v":45472,"vw":32.443736},{"c":32.485,"h":32.58,"l":32.485,"n":640,"o":32.525,"t":"2026-09-29T14:45:00Z","v":42968,"vw":32.52034},{"c":32.465,"h":32.5,"l":32.415,"n":739,"o":32.475,"t":"2026-09-29T15:00:00Z","v":54739,"vw":32.447303},{"c":32.42,"h":32.51,"l":32.38,"n":904,"o":32.465,"t":"2026-09-29T15:15:00Z","v":80754,"vw":32.427491},{"c":32.5,"h":32.55,"l":32.42,"n":424,"o":32.42,"t":"2026-09-29T15:30:00Z","v":20705,"vw":32.501775},{"c":32.475,"h":32.58,"l":32.435,"n":429,"o":32.5,"t":"2026-09-29T15:45:00Z","v":21937,"vw":32.528458},{"c":32.48,"h":32.485,"l":32.42,"n":366,"o":32.475,"t":"2026-09-29T16:00:00Z","v":15500,"vw":32.458839},{"c":32.53,"h":32.55,"l":32.485,"n":380,"o":32.49,"t":"2026-09-29T16:15:00Z","v":19132,"vw":32.510637},{"c":32.45,"h":32.52,"l":32.45,"n":260,"o":32.52,"t":"2026-09-29T16:30:00Z","v":9978,"vw":32.486425},{"c":32.42,"h":32.46,"l":32.42,"n":294,"o":32.45,"t":"2026-09-29T16:45:00Z","v":10182,"vw":32.440406},{"c":32.45,"h":32.45,"l":32.39,"n":302,"o":32.44,"t":"2026-09-29T17:00:00Z","v":15142,"vw":32.417606},{"c":32.4,"h":32.45,"l":32.4,"n":368,"o":32.45,"t":"2026-09-29T17:15:00Z","v":13619,"vw":32.417271},{"c":32.46,"h":32.47,"l":32.39,"n":427,"o":32.42,"t":"2026-09-29T17:30:00Z","v":17332,"vw":32.423917},{"c":32.435,"h":32.49,"l":32.395,"n":478,"o":32.465,"t":"2026-09-29T17:45:00Z","v":22649,"vw":32.442401},{"c":32.48,"h":32.55,"l":32.43,"n":664,"o":32.44,"t":"2026-09-29T18:00:00Z","v":35587,"vw":32.483058},{"c":32.55,"h":32.58,"l":32.485,"n":471,"o":32.485,"t":"2026-09-29T18:15:00Z","v":20469,"vw":32.535165},{"c":32.635,"h":32.7,"l":32.485,"n":882,"o":32.58,"t":"2026-09-29T18:30:00Z","v":45216,"vw":32.608906},{"c":32.585,"h":32.64,"l":32.56,"n":549,"o":32.64,"t":"2026-09-29T18:45:00Z","v":32345,"vw":32.606151},{"c":32.65,"h":32.665,"l":32.56,"n":595,"o":32.585,"t":"2026-09-29T19:00:00Z","v":29609,"vw":32.629478},{"c":32.6,"h":32.675,"l":32.59,"n":793,"o":32.65,"t":"2026-09-29T19:15:00Z","v":51149,"vw":32.62487},{"c":32.67,"h":32.68,"l":32.585,"n":973,"o":32.6,"t":"2026-09-29T19:30:00Z","v":67565,"vw":32.646376},{"c":32.67,"h":32.72,"l":32.64,"n":3228,"o":32.67,"t":"2026-09-29T19:45:00Z","v":263073,"vw":32.672963},{"c":32.64,"h":32.64,"l":32.64,"n":30,"o":32.64,"t":"2026-09-29T20:00:00Z","v":284099,"vw":32.64},{"c":32.7,"h":32.75,"l":32.7,"n":18,"o":32.75,"t":"2026-09-30T12:00:00Z","v":968,"vw":32.744118},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-09-30T12:15:00Z","v":402,"vw":32.7},{"c":32.9,"h":32.9,"l":32.88,"n":4,"o":32.88,"t":"2026-09-30T12:30:00Z","v":382,"vw":32.891142},{"c":32.81,"h":33,"l":32.1,"n":100,"o":32.83,"t":"2026-09-30T12:45:00Z","v":11251,"vw":32.589025},{"c":32.78,"h":32.81,"l":32.78,"n":2,"o":32.81,"t":"2026-09-30T13:00:00Z","v":500,"vw":32.798},{"c":32.62,"h":32.83,"l":32.61,"n":280,"o":32.8,"t":"2026-09-30T13:30:00Z","v":70295,"vw":32.676487},{"c":32.625,"h":32.66,"l":32.59,"n":583,"o":32.64,"t":"2026-09-30T13:45:00Z","v":59576,"vw":32.639575},{"c":32.88,"h":32.9,"l":32.6,"n":941,"o":32.63,"t":"2026-09-30T14:00:00Z","v":87282,"vw":32.670229},{"c":32.72,"h":32.97,"l":32.72,"n":717,"o":32.88,"t":"2026-09-30T14:15:00Z","v":74337,"vw":32.874468},{"c":32.72,"h":32.75,"l":32.68,"n":730,"o":32.72,"t":"2026-09-30T14:30:00Z","v":75929,"vw":32.718443},{"c":32.75,"h":32.775,"l":32.69,"n":781,"o":32.69,"t":"2026-09-30T14:45:00Z","v":118275,"vw":32.733821},{"c":32.605,"h":32.755,"l":32.57,"n":799,"o":32.74,"t":"2026-09-30T15:00:00Z","v":79853,"vw":32.642341},{"c":32.59,"h":32.65,"l":32.53,"n":661,"o":32.61,"t":"2026-09-30T15:15:00Z","v":99502,"vw":32.599744},{"c":32.435,"h":32.6,"l":32.42,"n":461,"o":32.58,"t":"2026-09-30T15:30:00Z","v":36753,"vw":32.509486},{"c":32.435,"h":32.4375,"l":32.4,"n":199,"o":32.415,"t":"2026-09-30T15:45:00Z","v":7106,"vw":32.419561},{"c":32.495,"h":32.495,"l":32.39,"n":385,"o":32.43,"t":"2026-09-30T16:00:00Z","v":13072,"vw":32.447362},{"c":32.455,"h":32.48,"l":32.43,"n":182,"o":32.48,"t":"2026-09-30T16:15:00Z","v":4926,"vw":32.448932},{"c":32.45,"h":32.5199,"l":32.45,"n":198,"o":32.45,"t":"2026-09-30T16:30:00Z","v":7479,"vw":32.493512},{"c":32.435,"h":32.48,"l":32.42,"n":369,"o":32.44,"t":"2026-09-30T16:45:00Z","v":17002,"vw":32.453977},{"c":32.46,"h":32.48,"l":32.41,"n":236,"o":32.42,"t":"2026-09-30T17:00:00Z","v":10364,"vw":32.453274},{"c":32.38,"h":32.435,"l":32.35,"n":243,"o":32.43,"t":"2026-09-30T17:15:00Z","v":7637,"vw":32.391818},{"c":32.48,"h":32.48,"l":32.385,"n":292,"o":32.39,"t":"2026-09-30T17:30:00Z","v":12900,"vw":32.427488},{"c":32.45,"h":32.485,"l":32.425,"n":199,"o":32.47,"t":"2026-09-30T17:45:00Z","v":6622,"vw":32.455702},{"c":32.43,"h":32.46,"l":32.42,"n":270,"o":32.45,"t":"2026-09-30T18:00:00Z","v":10117,"vw":32.441961},{"c":32.42,"h":32.45,"l":32.41,"n":265,"o":32.43,"t":"2026-09-30T18:15:00Z","v":8119,"vw":32.424566},{"c":32.44,"h":32.45,"l":32.4186,"n":291,"o":32.42,"t":"2026-09-30T18:30:00Z","v":11536,"vw":32.435189},{"c":32.4,"h":32.435,"l":32.37,"n":390,"o":32.435,"t":"2026-09-30T18:45:00Z","v":15092,"vw":32.403812},{"c":32.38,"h":32.42,"l":32.34,"n":644,"o":32.39,"t":"2026-09-30T19:00:00Z","v":29290,"vw":32.376888},{"c":32.33,"h":32.39,"l":32.31,"n":624,"o":32.38,"t":"2026-09-30T19:15:00Z","v":27008,"vw":32.349956},{"c":32.34,"h":32.35,"l":32.31,"n":686,"o":32.33,"t":"2026-09-30T19:30:00Z","v":27838,"vw":32.325035},{"c":32.15,"h":32.34,"l":32.15,"n":3394,"o":32.34,"t":"2026-09-30T19:45:00Z","v":229001,"vw":32.205463},{"c":32.16,"h":32.18,"l":32.15,"n":49,"o":32.18,"t":"2026-09-30T20:00:00Z","v":403591,"vw":32.160213},{"c":31.91,"h":31.99,"l":31.84,"n":6,"o":31.84,"t":"2026-10-01T08:00:00Z","v":597,"vw":31.938},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-01T10:45:00Z","v":200,"vw":32},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-01T11:15:00Z","v":111000,"vw":32.16},{"c":31.95,"h":31.95,"l":31.91,"n":8,"o":31.93,"t":"2026-10-01T11:45:00Z","v":1500,"vw":31.935333},{"c":31.545,"h":31.93,"l":31.54,"n":363,"o":31.76,"t":"2026-10-01T13:30:00Z","v":27217,"vw":31.751317},{"c":31.39,"h":31.58,"l":31.39,"n":467,"o":31.54,"t":"2026-10-01T13:45:00Z","v":38620,"vw":31.527023},{"c":31.4,"h":31.435,"l":31.27,"n":458,"o":31.435,"t":"2026-10-01T14:00:00Z","v":23554,"vw":31.349665},{"c":31.3,"h":31.41,"l":31.3,"n":520,"o":31.4,"t":"2026-10-01T14:15:00Z","v":26370,"vw":31.354851},{"c":31.32,"h":31.37,"l":31.24,"n":679,"o":31.32,"t":"2026-10-01T14:30:00Z","v":39261,"vw":31.309085},{"c":31.35,"h":31.43,"l":31.22,"n":915,"o":31.34,"t":"2026-10-01T14:45:00Z","v":88811,"vw":31.307104},{"c":31.405,"h":31.41,"l":31.255,"n":803,"o":31.355,"t":"2026-10-01T15:00:00Z","v":65977,"vw":31.347465},{"c":31.35,"h":31.49,"l":31.34,"n":1409,"o":31.4,"t":"2026-10-01T15:15:00Z","v":137799,"vw":31.415071},{"c":31.29,"h":31.39,"l":31.2,"n":872,"o":31.35,"t":"2026-10-01T15:30:00Z","v":77754,"vw":31.271712},{"c":31.425,"h":31.45,"l":31.295,"n":465,"o":31.295,"t":"2026-10-01T15:45:00Z","v":23477,"vw":31.363683},{"c":31.59,"h":31.59,"l":31.43,"n":519,"o":31.45,"t":"2026-10-01T16:00:00Z","v":36866,"vw":31.509556},{"c":31.55,"h":31.6,"l":31.49,"n":438,"o":31.57,"t":"2026-10-01T16:15:00Z","v":24422,"vw":31.557826},{"c":31.62,"h":31.64,"l":31.535,"n":388,"o":31.535,"t":"2026-10-01T16:30:00Z","v":29145,"vw":31.601796},{"c":31.68,"h":31.68,"l":31.55,"n":499,"o":31.64,"t":"2026-10-01T16:45:00Z","v":25717,"vw":31.608009},{"c":31.79,"h":31.79,"l":31.61,"n":707,"o":31.67,"t":"2026-10-01T17:00:00Z","v":61721,"vw":31.718564},{"c":31.72,"h":31.845,"l":31.72,"n":674,"o":31.77,"t":"2026-10-01T17:15:00Z","v":52962,"vw":31.797486},{"c":31.895,"h":31.9,"l":31.75,"n":447,"o":31.75,"t":"2026-10-01T17:30:00Z","v":30131,"vw":31.826078},{"c":31.69,"h":31.915,"l":31.65,"n":667,"o":31.9,"t":"2026-10-01T17:45:00Z","v":44422,"vw":31.764443},{"c":31.72,"h":31.73,"l":31.63,"n":540,"o":31.71,"t":"2026-10-01T18:00:00Z","v":29868,"vw":31.68631},{"c":31.73,"h":31.77,"l":31.71,"n":526,"o":31.71,"t":"2026-10-01T18:15:00Z","v":28177,"vw":31.734248},{"c":31.76,"h":31.79,"l":31.71,"n":631,"o":31.73,"t":"2026-10-01T18:30:00Z","v":33570,"vw":31.754739},{"c":31.795,"h":31.795,"l":31.73,"n":517,"o":31.755,"t":"2026-10-01T18:45:00Z","v":24524,"vw":31.760875},{"c":31.785,"h":31.805,"l":31.75,"n":637,"o":31.8,"t":"2026-10-01T19:00:00Z","v":30671,"vw":31.773973},{"c":31.785,"h":31.8,"l":31.725,"n":831,"o":31.785,"t":"2026-10-01T19:15:00Z","v":59155,"vw":31.764061},{"c":31.845,"h":31.88,"l":31.79,"n":1084,"o":31.79,"t":"2026-10-01T19:30:00Z","v":68872,"vw":31.836164},{"c":31.85,"h":31.92,"l":31.78,"n":3616,"o":31.845,"t":"2026-10-01T19:45:00Z","v":258033,"vw":31.861611},{"c":31.85,"h":31.85,"l":31.85,"n":34,"o":31.85,"t":"2026-10-01T20:00:00Z","v":236552,"vw":31.85},{"c":32.15,"h":32.15,"l":32.15,"n":7,"o":32.15,"t":"2026-10-02T12:30:00Z","v":2233,"vw":32.15},{"c":32.22,"h":32.41,"l":32.22,"n":11,"o":32.39,"t":"2026-10-02T13:00:00Z","v":1318,"vw":32.361583},{"c":32.28,"h":32.4,"l":32.06,"n":1713,"o":32.17,"t":"2026-10-02T13:30:00Z","v":220390,"vw":32.286386},{"c":32.315,"h":32.5,"l":32.25,"n":616,"o":32.31,"t":"2026-10-02T13:45:00Z","v":185824,"vw":32.353843},{"c":32.41,"h":32.465,"l":32.215,"n":568,"o":32.29,"t":"2026-10-02T14:00:00Z","v":33505,"vw":32.358579},{"c":32.365,"h":32.43,"l":32.27,"n":623,"o":32.415,"t":"2026-10-02T14:15:00Z","v":50099,"vw":32.330807},{"c":32.42,"h":32.495,"l":32.295,"n":1147,"o":32.35,"t":"2026-10-02T14:30:00Z","v":141162,"vw":32.404761},{"c":32.34,"h":32.47,"l":32.28,"n":1795,"o":32.425,"t":"2026-10-02T14:45:00Z","v":311492,"vw":32.359587},{"c":32.19,"h":32.35,"l":32.11,"n":1200,"o":32.35,"t":"2026-10-02T15:00:00Z","v":164538,"vw":32.200667},{"c":32.23,"h":32.235,"l":32.08,"n":1216,"o":32.2,"t":"2026-10-02T15:15:00Z","v":125196,"vw":32.172947},{"c":32.19,"h":32.295,"l":32.18,"n":571,"o":32.24,"t":"2026-10-02T15:30:00Z","v":267255,"vw":32.247623},{"c":32.32,"h":32.34,"l":32.178,"n":368,"o":32.178,"t":"2026-10-02T15:45:00Z","v":22486,"vw":32.255251},{"c":32.205,"h":32.34,"l":32.18,"n":432,"o":32.32,"t":"2026-10-02T16:00:00Z","v":29912,"vw":32.259678},{"c":32.14,"h":32.2,"l":32.11,"n":313,"o":32.2,"t":"2026-10-02T16:15:00Z","v":14139,"vw":32.166473},{"c":32.13,"h":32.16,"l":32.105,"n":211,"o":32.145,"t":"2026-10-02T16:30:00Z","v":9905,"vw":32.141323},{"c":32.11,"h":32.17,"l":32.11,"n":217,"o":32.15,"t":"2026-10-02T16:45:00Z","v":9027,"vw":32.147225},{"c":32.1275,"h":32.155,"l":32.115,"n":275,"o":32.13,"t":"2026-10-02T17:00:00Z","v":12912,"vw":32.135212},{"c":31.97,"h":32.15,"l":31.97,"n":279,"o":32.13,"t":"2026-10-02T17:15:00Z","v":19346,"vw":32.0595},{"c":32.04,"h":32.05,"l":31.97,"n":538,"o":31.97,"t":"2026-10-02T17:30:00Z","v":27041,"vw":32.013741},{"c":32.06,"h":32.085,"l":32.01,"n":557,"o":32.04,"t":"2026-10-02T17:45:00Z","v":30503,"vw":32.05526},{"c":32.08,"h":32.08,"l":32.01,"n":490,"o":32.05,"t":"2026-10-02T18:00:00Z","v":33394,"vw":32.03149},{"c":32.065,"h":32.08,"l":31.98,"n":576,"o":32.08,"t":"2026-10-02T18:15:00Z","v":34133,"vw":32.037699},{"c":32.115,"h":32.12,"l":32.05,"n":348,"o":32.06,"t":"2026-10-02T18:30:00Z","v":18244,"vw":32.085287},{"c":32.235,"h":32.24,"l":32.11,"n":488,"o":32.13,"t":"2026-10-02T18:45:00Z","v":28338,"vw":32.184933},{"c":32.3,"h":32.32,"l":32.24,"n":634,"o":32.24,"t":"2026-10-02T19:00:00Z","v":37143,"vw":32.293657},{"c":32.35,"h":32.38,"l":32.285,"n":874,"o":32.31,"t":"2026-10-02T19:15:00Z","v":57986,"vw":32.333151},{"c":32.38,"h":32.41,"l":32.335,"n":1048,"o":32.35,"t":"2026-10-02T19:30:00Z","v":75329,"vw":32.379472},{"c":32.2,"h":32.39,"l":32.18,"n":3306,"o":32.38,"t":"2026-10-02T19:45:00Z","v":261170,"vw":32.243726},{"c":32.2,"h":32.2,"l":32.2,"n":42,"o":32.2,"t":"2026-10-02T20:00:00Z","v":452885,"vw":32.2},{"c":33.19,"h":33.19,"l":32.3,"n":59,"o":32.72,"t":"2026-10-05T08:00:00Z","v":7628,"vw":32.66993},{"c":33.09,"h":33.14,"l":33.09,"n":2,"o":33.14,"t":"2026-10-05T10:00:00Z","v":465,"vw":33.116882},{"c":33.06,"h":33.1368,"l":33.06,"n":6,"o":33.08,"t":"2026-10-05T11:00:00Z","v":897,"vw":33.07585},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-05T11:15:00Z","v":212,"vw":33.24},{"c":33.16,"h":33.2,"l":33.16,"n":2,"o":33.2,"t":"2026-10-05T12:30:00Z","v":400,"vw":33.17},{"c":33.14,"h":33.21,"l":33.14,"n":17,"o":33.21,"t":"2026-10-05T13:00:00Z","v":1709,"vw":33.19863},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-05T13:15:00Z","v":300,"vw":33.1},{"c":32.34,"h":32.83,"l":32.31,"n":1768,"o":32.83,"t":"2026-10-05T13:30:00Z","v":261611,"vw":32.571393},{"c":32.435,"h":32.49,"l":32.24,"n":1104,"o":32.34,"t":"2026-10-05T13:45:00Z","v":123655,"vw":32.436933},{"c":32.635,"h":32.67,"l":32.34,"n":2436,"o":32.43,"t":"2026-10-05T14:00:00Z","v":283136,"vw":32.57385},{"c":32.89,"h":32.93,"l":32.635,"n":1058,"o":32.635,"t":"2026-10-05T14:15:00Z","v":442433,"vw":32.83397},{"c":32.91,"h":32.93,"l":32.76,"n":961,"o":32.89,"t":"2026-10-05T14:30:00Z","v":67962,"vw":32.844112},{"c":32.875,"h":32.92,"l":32.85,"n":749,"o":32.92,"t":"2026-10-05T14:45:00Z","v":50614,"vw":32.88933},{"c":33,"h":33.005,"l":32.86,"n":1462,"o":32.875,"t":"2026-10-05T15:00:00Z","v":132410,"vw":32.935604},{"c":33.12,"h":33.14,"l":32.99,"n":1377,"o":32.99,"t":"2026-10-05T15:15:00Z","v":107910,"vw":33.066869},{"c":32.91,"h":33.21,"l":32.85,"n":1301,"o":33.11,"t":"2026-10-05T15:30:00Z","v":276884,"vw":33.072456},{"c":32.97,"h":32.97,"l":32.88,"n":457,"o":32.91,"t":"2026-10-05T15:45:00Z","v":19228,"vw":32.928297},{"c":33.025,"h":33.03,"l":32.89,"n":409,"o":32.965,"t":"2026-10-05T16:00:00Z","v":20755,"vw":32.942245},{"c":33.11,"h":33.11,"l":33.01,"n":404,"o":33.015,"t":"2026-10-05T16:15:00Z","v":19139,"vw":33.058888},{"c":33.02,"h":33.13,"l":33.01,"n":506,"o":33.12,"t":"2026-10-05T16:30:00Z","v":37152,"vw":33.093788},{"c":33.105,"h":33.11,"l":33.01,"n":562,"o":33.01,"t":"2026-10-05T16:45:00Z","v":35530,"vw":33.058535},{"c":33.13,"h":33.14,"l":33.075,"n":671,"o":33.105,"t":"2026-10-05T17:00:00Z","v":49245,"vw":33.119973},{"c":33.09,"h":33.14,"l":33.07,"n":550,"o":33.13,"t":"2026-10-05T17:15:00Z","v":24144,"vw":33.097933},{"c":33.04,"h":33.11,"l":33.03,"n":593,"o":33.09,"t":"2026-10-05T17:30:00Z","v":30875,"vw":33.083996},{"c":33.11,"h":33.13,"l":33.04,"n":633,"o":33.05,"t":"2026-10-05T17:45:00Z","v":29593,"vw":33.090324},{"c":33.13,"h":33.1381,"l":33.06,"n":961,"o":33.11,"t":"2026-10-05T18:00:00Z","v":67340,"vw":33.11288},{"c":33.07,"h":33.14,"l":33.07,"n":1073,"o":33.13,"t":"2026-10-05T18:15:00Z","v":91698,"vw":33.114081},{"c":33.05,"h":33.09,"l":33.03,"n":574,"o":33.07,"t":"2026-10-05T18:30:00Z","v":42011,"vw":33.069615},{"c":33.1,"h":33.1,"l":33.02,"n":782,"o":33.06,"t":"2026-10-05T18:45:00Z","v":57665,"vw":33.048652},{"c":33.12,"h":33.135,"l":33.04,"n":925,"o":33.09,"t":"2026-10-05T19:00:00Z","v":77833,"vw":33.085606},{"c":32.965,"h":33.14,"l":32.965,"n":1588,"o":33.12,"t":"2026-10-05T19:15:00Z","v":138903,"vw":33.062903},{"c":32.92,"h":33.01,"l":32.905,"n":1349,"o":32.97,"t":"2026-10-05T19:30:00Z","v":88821,"vw":32.960516},{"c":32.72,"h":32.92,"l":32.695,"n":4668,"o":32.92,"t":"2026-10-05T19:45:00Z","v":376863,"vw":32.752021},{"c":32.68,"h":32.68,"l":32.68,"n":58,"o":32.68,"t":"2026-10-05T20:00:00Z","v":740071,"vw":32.68},{"c":33.07,"h":33.09,"l":33.07,"n":2,"o":33.09,"t":"2026-10-06T09:30:00Z","v":302,"vw":33.083245},{"c":33.17,"h":33.17,"l":33.16,"n":4,"o":33.16,"t":"2026-10-06T09:45:00Z","v":775,"vw":33.165714},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-06T10:45:00Z","v":200,"vw":33.21},{"c":33.3,"h":33.3,"l":33.3,"n":6,"o":33.3,"t":"2026-10-06T11:00:00Z","v":610,"vw":33.3},{"c":33.04,"h":33.04,"l":33.04,"n":4,"o":33.04,"t":"2026-10-06T11:15:00Z","v":756,"vw":33.04},{"c":33.24,"h":33.3,"l":33.1,"n":61,"o":33.1,"t":"2026-10-06T12:15:00Z","v":8215,"vw":33.249901},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-06T13:15:00Z","v":100,"vw":33.03},{"c":33.2,"h":33.39,"l":33.13,"n":1394,"o":33.13,"t":"2026-10-06T13:30:00Z","v":115955,"vw":33.295164},{"c":33.18,"h":33.21,"l":33.07,"n":1136,"o":33.2,"t":"2026-10-06T13:45:00Z","v":124795,"vw":33.167246},{"c":33.28,"h":33.325,"l":33.09,"n":1940,"o":33.18,"t":"2026-10-06T14:00:00Z","v":193968,"vw":33.17858},{"c":33.23,"h":33.3,"l":33.155,"n":668,"o":33.3,"t":"2026-10-06T14:15:00Z","v":67357,"vw":33.229414},{"c":33.335,"h":33.44,"l":33.225,"n":1228,"o":33.225,"t":"2026-10-06T14:30:00Z","v":121005,"vw":33.398058},{"c":33.48,"h":33.51,"l":33.32,"n":1520,"o":33.33,"t":"2026-10-06T14:45:00Z","v":128881,"vw":33.447987},{"c":33.58,"h":33.63,"l":33.485,"n":1581,"o":33.49,"t":"2026-10-06T15:00:00Z","v":163557,"vw":33.565884},{"c":33.69,"h":33.715,"l":33.59,"n":1376,"o":33.59,"t":"2026-10-06T15:15:00Z","v":584380,"vw":33.655186},{"c":33.67,"h":33.705,"l":33.63,"n":857,"o":33.69,"t":"2026-10-06T15:30:00Z","v":81338,"vw":33.673185},{"c":33.49,"h":33.67,"l":33.465,"n":586,"o":33.665,"t":"2026-10-06T15:45:00Z","v":40788,"vw":33.610059},{"c":33.51,"h":33.52,"l":33.46,"n":256,"o":33.47,"t":"2026-10-06T16:00:00Z","v":15046,"vw":33.487933},{"c":33.44,"h":33.5,"l":33.435,"n":221,"o":33.5,"t":"2026-10-06T16:15:00Z","v":12812,"vw":33.471512},{"c":33.41,"h":33.455,"l":33.38,"n":327,"o":33.44,"t":"2026-10-06T16:30:00Z","v":21010,"vw":33.40956},{"c":33.41,"h":33.44,"l":33.36,"n":221,"o":33.385,"t":"2026-10-06T16:45:00Z","v":8258,"vw":33.406009},{"c":33.375,"h":33.43,"l":33.36,"n":216,"o":33.41,"t":"2026-10-06T17:00:00Z","v":14072,"vw":33.401396},{"c":33.36,"h":33.39,"l":33.31,"n":297,"o":33.37,"t":"2026-10-06T17:15:00Z","v":16009,"vw":33.352774},{"c":33.35,"h":33.38,"l":33.33,"n":329,"o":33.36,"t":"2026-10-06T17:30:00Z","v":17117,"vw":33.361911},{"c":33.36,"h":33.38,"l":33.35,"n":389,"o":33.36,"t":"2026-10-06T17:45:00Z","v":24159,"vw":33.368085},{"c":33.385,"h":33.41,"l":33.34,"n":518,"o":33.37,"t":"2026-10-06T18:00:00Z","v":27330,"vw":33.388616},{"c":33.315,"h":33.405,"l":33.31,"n":457,"o":33.38,"t":"2026-10-06T18:15:00Z","v":29244,"vw":33.374203},{"c":33.29,"h":33.32,"l":33.285,"n":369,"o":33.32,"t":"2026-10-06T18:30:00Z","v":21972,"vw":33.300489},{"c":33.33,"h":33.33,"l":33.27,"n":390,"o":33.29,"t":"2026-10-06T18:45:00Z","v":19083,"vw":33.287716},{"c":33.345,"h":33.39,"l":33.31,"n":538,"o":33.33,"t":"2026-10-06T19:00:00Z","v":28999,"vw":33.354929},{"c":33.325,"h":33.39,"l":33.3,"n":753,"o":33.33,"t":"2026-10-06T19:15:00Z","v":69730,"vw":33.349448},{"c":33.31,"h":33.325,"l":33.24,"n":1135,"o":33.325,"t":"2026-10-06T19:30:00Z","v":73528,"vw":33.280292},{"c":33.42,"h":33.47,"l":33.27,"n":3776,"o":33.31,"t":"2026-10-06T19:45:00Z","v":282666,"vw":33.410245},{"c":33.4,"h":33.4,"l":33.4,"n":33,"o":33.4,"t":"2026-10-06T20:00:00Z","v":409579,"vw":33.4},{"c":33.26,"h":33.29,"l":33.26,"n":5,"o":33.29,"t":"2026-10-07T11:45:00Z","v":1073,"vw":33.27},{"c":32.96,"h":33.18,"l":32.89,"n":672,"o":33.06,"t":"2026-10-07T13:30:00Z","v":71084,"vw":33.000065},{"c":32.885,"h":33.035,"l":32.86,"n":640,"o":33.02,"t":"2026-10-07T13:45:00Z","v":44480,"vw":32.985022},{"c":32.78,"h":32.9,"l":32.73,"n":521,"o":32.9,"t":"2026-10-07T14:00:00Z","v":38134,"vw":32.770382},{"c":32.87,"h":32.92,"l":32.78,"n":775,"o":32.79,"t":"2026-10-07T14:15:00Z","v":61429,"vw":32.846362},{"c":32.8,"h":32.9,"l":32.8,"n":405,"o":32.86,"t":"2026-10-07T14:30:00Z","v":28585,"vw":32.858101},{"c":32.81,"h":32.835,"l":32.77,"n":748,"o":32.79,"t":"2026-10-07T14:45:00Z","v":82801,"vw":32.799567},{"c":32.74,"h":32.83,"l":32.64,"n":775,"o":32.79,"t":"2026-10-07T15:00:00Z","v":72938,"vw":32.728142},{"c":32.71,"h":32.78,"l":32.65,"n":797,"o":32.74,"t":"2026-10-07T15:15:00Z","v":66527,"vw":32.708056},{"c":32.665,"h":32.755,"l":32.645,"n":309,"o":32.72,"t":"2026-10-07T15:30:00Z","v":42527,"vw":32.709417},{"c":32.65,"h":32.66,"l":32.61,"n":302,"o":32.66,"t":"2026-10-07T15:45:00Z","v":15577,"vw":32.639295},{"c":32.75,"h":32.76,"l":32.63,"n":552,"o":32.64,"t":"2026-10-07T16:00:00Z","v":22090,"vw":32.681373},{"c":32.79,"h":32.79,"l":32.74,"n":276,"o":32.75,"t":"2026-10-07T16:15:00Z","v":10635,"vw":32.760822},{"c":32.73,"h":32.78,"l":32.715,"n":210,"o":32.78,"t":"2026-10-07T16:30:00Z","v":11017,"vw":32.742943},{"c":32.75,"h":32.785,"l":32.71,"n":334,"o":32.74,"t":"2026-10-07T16:45:00Z","v":22311,"vw":32.743979},{"c":32.81,"h":32.82,"l":32.71,"n":422,"o":32.745,"t":"2026-10-07T17:00:00Z","v":22520,"vw":32.763707},{"c":32.76,"h":32.825,"l":32.75,"n":395,"o":32.82,"t":"2026-10-07T17:15:00Z","v":23682,"vw":32.781937},{"c":32.76,"h":32.78,"l":32.73,"n":312,"o":32.76,"t":"2026-10-07T17:30:00Z","v":17408,"vw":32.75771},{"c":32.705,"h":32.83,"l":32.7,"n":435,"o":32.755,"t":"2026-10-07T17:45:00Z","v":29483,"vw":32.783172},{"c":32.72,"h":32.74,"l":32.685,"n":521,"o":32.7,"t":"2026-10-07T18:00:00Z","v":38889,"vw":32.710982},{"c":32.72,"h":32.745,"l":32.71,"n":289,"o":32.72,"t":"2026-10-07T18:15:00Z","v":16597,"vw":32.721728},{"c":32.69,"h":32.74,"l":32.67,"n":466,"o":32.72,"t":"2026-10-07T18:30:00Z","v":27345,"vw":32.713745},{"c":32.675,"h":32.7,"l":32.67,"n":385,"o":32.69,"t":"2026-10-07T18:45:00Z","v":17611,"vw":32.682732},{"c":32.67,"h":32.69,"l":32.65,"n":538,"o":32.67,"t":"2026-10-07T19:00:00Z","v":22024,"vw":32.667864},{"c":32.645,"h":32.68,"l":32.62,"n":504,"o":32.665,"t":"2026-10-07T19:15:00Z","v":27177,"vw":32.656274},{"c":32.685,"h":32.7,"l":32.65,"n":936,"o":32.65,"t":"2026-10-07T19:30:00Z","v":60632,"vw":32.67996},{"c":32.8,"h":32.82,"l":32.675,"n":3230,"o":32.685,"t":"2026-10-07T19:45:00Z","v":217428,"vw":32.780003},{"c":32.79,"h":32.79,"l":32.79,"n":35,"o":32.79,"t":"2026-10-07T20:00:00Z","v":269110,"vw":32.79},{"c":32.46,"h":32.46,"l":32.32,"n":7,"o":32.45,"t":"2026-10-08T08:00:00Z","v":1500,"vw":32.369993},{"c":32.36,"h":32.39,"l":32.36,"n":2,"o":32.39,"t":"2026-10-08T09:15:00Z","v":350,"vw":32.381429},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-08T09:30:00Z","v":100,"vw":32.29},{"c":32,"h":32.01,"l":31.99,"n":12,"o":32.01,"t":"2026-10-08T10:15:00Z","v":703,"vw":32.000074},{"c":31.92,"h":31.99,"l":31.92,"n":7,"o":31.99,"t":"2026-10-08T10:30:00Z","v":600,"vw":31.934},{"c":31.99,"h":32.11,"l":31.99,"n":15,"o":32.09,"t":"2026-10-08T11:00:00Z","v":1524,"vw":32.025714},{"c":32.11,"h":32.11,"l":32.11,"n":4,"o":32.11,"t":"2026-10-08T11:30:00Z","v":301,"vw":32.11},{"c":32.31,"h":32.45,"l":32.31,"n":34,"o":32.34,"t":"2026-10-08T13:15:00Z","v":5171,"vw":32.369437},{"c":32.47,"h":32.6,"l":32.33,"n":1050,"o":32.33,"t":"2026-10-08T13:30:00Z","v":104804,"vw":32.422747},{"c":32.534,"h":32.54,"l":32.36,"n":698,"o":32.46,"t":"2026-10-08T13:45:00Z","v":76480,"vw":32.431703},{"c":32.565,"h":32.65,"l":32.51,"n":544,"o":32.53,"t":"2026-10-08T14:00:00Z","v":34573,"vw":32.572835},{"c":32.69,"h":32.69,"l":32.575,"n":537,"o":32.59,"t":"2026-10-08T14:15:00Z","v":44343,"vw":32.635061},{"c":32.6,"h":32.72,"l":32.57,"n":999,"o":32.69,"t":"2026-10-08T14:30:00Z","v":95830,"vw":32.664477},{"c":32.585,"h":32.65,"l":32.57,"n":626,"o":32.605,"t":"2026-10-08T14:45:00Z","v":35400,"vw":32.613535},{"c":32.56,"h":32.65,"l":32.54,"n":1173,"o":32.56,"t":"2026-10-08T15:00:00Z","v":100414,"vw":32.604367},{"c":32.45,"h":32.56,"l":32.4,"n":1057,"o":32.56,"t":"2026-10-08T15:15:00Z","v":133717,"vw":32.470554},{"c":32.62,"h":32.62,"l":32.43,"n":211,"o":32.43,"t":"2026-10-08T15:30:00Z","v":11651,"vw":32.496639},{"c":32.6,"h":32.64,"l":32.57,"n":264,"o":32.64,"t":"2026-10-08T15:45:00Z","v":11789,"vw":32.601382},{"c":32.62,"h":32.63,"l":32.575,"n":212,"o":32.615,"t":"2026-10-08T16:00:00Z","v":9600,"vw":32.606643},{"c":32.63,"h":32.86,"l":32.6,"n":1009,"o":32.6,"t":"2026-10-08T16:15:00Z","v":72325,"vw":32.72846},{"c":32.72,"h":32.73,"l":32.63,"n":267,"o":32.63,"t":"2026-10-08T16:30:00Z","v":12749,"vw":32.671685},{"c":32.82,"h":32.835,"l":32.65,"n":396,"o":32.71,"t":"2026-10-08T16:45:00Z","v":28257,"vw":32.74226},{"c":32.85,"h":32.86,"l":32.72,"n":338,"o":32.795,"t":"2026-10-08T17:00:00Z","v":16220,"vw":32.754496},{"c":32.78,"h":32.9,"l":32.76,"n":528,"o":32.84,"t":"2026-10-08T17:15:00Z","v":34652,"vw":32.845781},{"c":32.89,"h":32.89,"l":32.77,"n":521,"o":32.79,"t":"2026-10-08T17:30:00Z","v":29887,"vw":32.816639},{"c":32.89,"h":32.94,"l":32.87,"n":510,"o":32.89,"t":"2026-10-08T17:45:00Z","v":30093,"vw":32.899267},{"c":32.86,"h":32.99,"l":32.82,"n":1015,"o":32.89,"t":"2026-10-08T18:00:00Z","v":77204,"vw":32.885283},{"c":32.8,"h":32.865,"l":32.74,"n":424,"o":32.865,"t":"2026-10-08T18:15:00Z","v":18683,"vw":32.818709},{"c":32.79,"h":32.835,"l":32.78,"n":369,"o":32.8,"t":"2026-10-08T18:30:00Z","v":14273,"vw":32.810421},{"c":32.775,"h":32.81,"l":32.765,"n":466,"o":32.8,"t":"2026-10-08T18:45:00Z","v":22327,"vw":32.78726},{"c":32.84,"h":32.85,"l":32.77,"n":545,"o":32.775,"t":"2026-10-08T19:00:00Z","v":22834,"vw":32.798253},{"c":32.75,"h":32.875,"l":32.75,"n":701,"o":32.84,"t":"2026-10-08T19:15:00Z","v":31242,"vw":32.826587},{"c":32.73,"h":32.765,"l":32.71,"n":976,"o":32.76,"t":"2026-10-08T19:30:00Z","v":47893,"vw":32.737929},{"c":32.81,"h":32.83,"l":32.735,"n":3075,"o":32.735,"t":"2026-10-08T19:45:00Z","v":204584,"vw":32.79734},{"c":32.81,"h":32.81,"l":32.81,"n":23,"o":32.81,"t":"2026-10-08T20:00:00Z","v":646671,"vw":32.81},{"c":33.22,"h":33.22,"l":32.8,"n":21,"o":32.8,"t":"2026-10-09T08:00:00Z","v":2945,"vw":33.124286},{"c":33.3,"h":33.3,"l":33.29,"n":5,"o":33.29,"t":"2026-10-09T08:15:00Z","v":332,"vw":33.29304},{"c":33.16,"h":33.16,"l":32.92,"n":22,"o":33.05,"t":"2026-10-09T12:00:00Z","v":1331,"vw":33.05486},{"c":32.59,"h":33.13,"l":32.56,"n":522,"o":33.02,"t":"2026-10-09T13:30:00Z","v":45519,"vw":32.834285},{"c":32.68,"h":32.77,"l":32.55,"n":755,"o":32.56,"t":"2026-10-09T13:45:00Z","v":65860,"vw":32.659018},{"c":32.725,"h":32.78,"l":32.64,"n":661,"o":32.685,"t":"2026-10-09T14:00:00Z","v":55314,"vw":32.707163},{"c":32.655,"h":32.78,"l":32.56,"n":1444,"o":32.74,"t":"2026-10-09T14:15:00Z","v":208307,"vw":32.671549},{"c":32.75,"h":32.755,"l":32.595,"n":583,"o":32.65,"t":"2026-10-09T14:30:00Z","v":43564,"vw":32.674891},{"c":32.76,"h":32.785,"l":32.725,"n":822,"o":32.745,"t":"2026-10-09T14:45:00Z","v":86505,"vw":32.751555},{"c":32.76,"h":32.79,"l":32.655,"n":951,"o":32.76,"t":"2026-10-09T15:00:00Z","v":68683,"vw":32.73041},{"c":32.75,"h":32.78,"l":32.74,"n":760,"o":32.76,"t":"2026-10-09T15:15:00Z","v":46776,"vw":32.759266},{"c":32.78,"h":32.815,"l":32.76,"n":285,"o":32.76,"t":"2026-10-09T15:30:00Z","v":31023,"vw":32.783599},{"c":32.76,"h":32.765,"l":32.75,"n":205,"o":32.765,"t":"2026-10-09T15:45:00Z","v":9604,"vw":32.75723},{"c":32.76,"h":32.775,"l":32.74,"n":318,"o":32.75,"t":"2026-10-09T16:00:00Z","v":14672,"vw":32.757285},{"c":32.73,"h":32.775,"l":32.725,"n":227,"o":32.765,"t":"2026-10-09T16:15:00Z","v":13297,"vw":32.747909},{"c":32.75,"h":32.78,"l":32.73,"n":306,"o":32.735,"t":"2026-10-09T16:30:00Z","v":15236,"vw":32.749134},{"c":32.74,"h":32.79,"l":32.72,"n":218,"o":32.75,"t":"2026-10-09T16:45:00Z","v":11803,"vw":32.755315},{"c":32.75,"h":32.775,"l":32.745,"n":193,"o":32.75,"t":"2026-10-09T17:00:00Z","v":10366,"vw":32.75716},{"c":32.75,"h":32.765,"l":32.73,"n":301,"o":32.74,"t":"2026-10-09T17:15:00Z","v":20067,"vw":32.74923},{"c":32.805,"h":32.81,"l":32.76,"n":278,"o":32.76,"t":"2026-10-09T17:30:00Z","v":13485,"vw":32.776673},{"c":32.81,"h":32.815,"l":32.77,"n":345,"o":32.8,"t":"2026-10-09T17:45:00Z","v":18042,"vw":32.795004},{"c":32.785,"h":32.82,"l":32.785,"n":266,"o":32.805,"t":"2026-10-09T18:00:00Z","v":12420,"vw":32.79702},{"c":32.735,"h":32.795,"l":32.725,"n":377,"o":32.785,"t":"2026-10-09T18:15:00Z","v":16105,"vw":32.760545},{"c":32.735,"h":32.765,"l":32.73,"n":389,"o":32.74,"t":"2026-10-09T18:30:00Z","v":17297,"vw":32.746372},{"c":32.785,"h":32.79,"l":32.73,"n":560,"o":32.735,"t":"2026-10-09T18:45:00Z","v":24724,"vw":32.755839},{"c":32.89,"h":32.91,"l":32.8,"n":734,"o":32.8,"t":"2026-10-09T19:00:00Z","v":39461,"vw":32.873287},{"c":32.865,"h":32.89,"l":32.86,"n":568,"o":32.885,"t":"2026-10-09T19:15:00Z","v":27413,"vw":32.874042},{"c":32.84,"h":32.885,"l":32.82,"n":1014,"o":32.87,"t":"2026-10-09T19:30:00Z","v":59300,"vw":32.854876},{"c":32.63,"h":32.85,"l":32.625,"n":2609,"o":32.845,"t":"2026-10-09T19:45:00Z","v":183133,"vw":32.68558},{"c":32.63,"h":32.63,"l":32.63,"n":30,"o":32.63,"t":"2026-10-09T20:00:00Z","v":158962,"vw":32.63},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-12T12:00:00Z","v":130,"vw":32.59},{"c":32.55,"h":32.55,"l":32.45,"n":27,"o":32.45,"t":"2026-10-12T12:15:00Z","v":3007,"vw":32.524933},{"c":32.52,"h":32.61,"l":32.415,"n":434,"o":32.43,"t":"2026-10-12T13:30:00Z","v":29849,"vw":32.520558},{"c":32.53,"h":32.585,"l":32.49,"n":675,"o":32.5304,"t":"2026-10-12T13:45:00Z","v":79641,"vw":32.51516},{"c":32.74,"h":32.77,"l":32.52,"n":563,"o":32.525,"t":"2026-10-12T14:00:00Z","v":49501,"vw":32.63318},{"c":32.89,"h":32.915,"l":32.6801,"n":646,"o":32.745,"t":"2026-10-12T14:15:00Z","v":53871,"vw":32.811246},{"c":32.885,"h":32.92,"l":32.855,"n":579,"o":32.89,"t":"2026-10-12T14:30:00Z","v":49275,"vw":32.900353},{"c":32.755,"h":32.88,"l":32.74,"n":604,"o":32.88,"t":"2026-10-12T14:45:00Z","v":44488,"vw":32.826505},{"c":32.71,"h":32.78,"l":32.67,"n":522,"o":32.755,"t":"2026-10-12T15:00:00Z","v":29938,"vw":32.718112},{"c":32.74,"h":32.765,"l":32.67,"n":650,"o":32.71,"t":"2026-10-12T15:15:00Z","v":46286,"vw":32.706234},{"c":32.74,"h":32.77,"l":32.7,"n":276,"o":32.74,"t":"2026-10-12T15:30:00Z","v":15156,"vw":32.730067},{"c":32.65,"h":32.72,"l":32.65,"n":185,"o":32.72,"t":"2026-10-12T15:45:00Z","v":7010,"vw":32.705332},{"c":32.67,"h":32.68,"l":32.64,"n":153,"o":32.66,"t":"2026-10-12T16:00:00Z","v":6804,"vw":32.667453},{"c":32.64,"h":32.68,"l":32.63,"n":108,"o":32.68,"t":"2026-10-12T16:15:00Z","v":3987,"vw":32.662794},{"c":32.67,"h":32.69,"l":32.62,"n":283,"o":32.63,"t":"2026-10-12T16:30:00Z","v":10356,"vw":32.659788},{"c":32.69,"h":32.73,"l":32.675,"n":292,"o":32.69,"t":"2026-10-12T16:45:00Z","v":13304,"vw":32.699572},{"c":32.77,"h":32.785,"l":32.73,"n":277,"o":32.74,"t":"2026-10-12T17:00:00Z","v":9925,"vw":32.748919},{"c":32.74,"h":32.775,"l":32.73,"n":249,"o":32.765,"t":"2026-10-12T17:15:00Z","v":13131,"vw":32.759678},{"c":32.765,"h":32.78,"l":32.73,"n":368,"o":32.74,"t":"2026-10-12T17:30:00Z","v":16258,"vw":32.76213},{"c":32.77,"h":32.79,"l":32.745,"n":314,"o":32.77,"t":"2026-10-12T17:45:00Z","v":15770,"vw":32.767466},{"c":32.77,"h":32.79,"l":32.74,"n":302,"o":32.76,"t":"2026-10-12T18:00:00Z","v":15970,"vw":32.767586},{"c":32.77,"h":32.81,"l":32.755,"n":418,"o":32.77,"t":"2026-10-12T18:15:00Z","v":23765,"vw":32.783993},{"c":32.76,"h":32.805,"l":32.76,"n":476,"o":32.77,"t":"2026-10-12T18:30:00Z","v":22502,"vw":32.786605},{"c":32.81,"h":32.85,"l":32.76,"n":565,"o":32.77,"t":"2026-10-12T18:45:00Z","v":34607,"vw":32.807944},{"c":32.875,"h":32.89,"l":32.785,"n":617,"o":32.82,"t":"2026-10-12T19:00:00Z","v":38562,"vw":32.859242},{"c":32.97,"h":32.98,"l":32.86,"n":1574,"o":32.875,"t":"2026-10-12T19:15:00Z","v":167983,"vw":32.919484},{"c":32.97,"h":33.01,"l":32.88,"n":1929,"o":32.96,"t":"2026-10-12T19:30:00Z","v":173596,"vw":32.941239},{"c":33.08,"h":33.1,"l":32.96,"n":3773,"o":32.97,"t":"2026-10-12T19:45:00Z","v":337822,"vw":33.041197},{"c":33.08,"h":33.08,"l":33.08,"n":17,"o":33.08,"t":"2026-10-12T20:00:00Z","v":417683,"vw":33.08},{"c":33.08,"h":33.2,"l":33.05,"n":16,"o":33.2,"t":"2026-10-12T20:15:00Z","v":1390,"vw":33.099427},{"c":33.08,"h":33.09,"l":33.08,"n":3,"o":33.09,"t":"2026-10-12T20:45:00Z","v":567,"vw":33.085326},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-12T21:00:00Z","v":300,"vw":33.05},{"c":33.4,"h":33.62,"l":33.31,"n":703,"o":33.34,"t":"2026-10-13T13:30:00Z","v":50228,"vw":33.462713},{"c":33.33,"h":33.41,"l":33.32,"n":755,"o":33.3975,"t":"2026-10-13T13:45:00Z","v":74296,"vw":33.352951},{"c":33.395,"h":33.47,"l":33.26,"n":588,"o":33.34,"t":"2026-10-13T14:00:00Z","v":38315,"vw":33.348208},{"c":33.41,"h":33.46,"l":33.39,"n":356,"o":33.395,"t":"2026-10-13T14:15:00Z","v":17449,"vw":33.421973},{"c":33.515,"h":33.54,"l":33.41,"n":652,"o":33.42,"t":"2026-10-13T14:30:00Z","v":39593,"vw":33.468409},{"c":33.54,"h":33.565,"l":33.47,"n":774,"o":33.52,"t":"2026-10-13T14:45:00Z","v":64711,"vw":33.517098},{"c":33.485,"h":33.535,"l":33.46,"n":871,"o":33.535,"t":"2026-10-13T15:00:00Z","v":85226,"vw":33.503166},{"c":33.55,"h":33.56,"l":33.46,"n":955,"o":33.485,"t":"2026-10-13T15:15:00Z","v":73776,"vw":33.520126},{"c":33.565,"h":33.64,"l":33.5,"n":778,"o":33.54,"t":"2026-10-13T15:30:00Z","v":53031,"vw":33.579652},{"c":33.54,"h":33.565,"l":33.53,"n":370,"o":33.565,"t":"2026-10-13T15:45:00Z","v":21335,"vw":33.546336},{"c":33.545,"h":33.55,"l":33.49,"n":331,"o":33.54,"t":"2026-10-13T16:00:00Z","v":14852,"vw":33.521915},{"c":33.515,"h":33.545,"l":33.48,"n":471,"o":33.545,"t":"2026-10-13T16:15:00Z","v":30734,"vw":33.516988},{"c":33.61,"h":33.61,"l":33.515,"n":365,"o":33.515,"t":"2026-10-13T16:30:00Z","v":16394,"vw":33.551775},{"c":33.645,"h":33.655,"l":33.6,"n":356,"o":33.62,"t":"2026-10-13T16:45:00Z","v":18917,"vw":33.628385},{"c":33.62,"h":33.66,"l":33.61,"n":337,"o":33.64,"t":"2026-10-13T17:00:00Z","v":16868,"vw":33.628771},{"c":33.63,"h":33.655,"l":33.62,"n":348,"o":33.62,"t":"2026-10-13T17:15:00Z","v":17663,"vw":33.636704},{"c":33.605,"h":33.65,"l":33.58,"n":380,"o":33.635,"t":"2026-10-13T17:30:00Z","v":19209,"vw":33.609294},{"c":33.58,"h":33.605,"l":33.575,"n":316,"o":33.605,"t":"2026-10-13T17:45:00Z","v":15796,"vw":33.587907},{"c":33.565,"h":33.66,"l":33.55,"n":585,"o":33.58,"t":"2026-10-13T18:00:00Z","v":34613,"vw":33.613272},{"c":33.525,"h":33.58,"l":33.52,"n":316,"o":33.55,"t":"2026-10-13T18:15:00Z","v":17197,"vw":33.54739},{"c":33.615,"h":33.615,"l":33.525,"n":469,"o":33.525,"t":"2026-10-13T18:30:00Z","v":26714,"vw":33.563338},{"c":33.625,"h":33.64,"l":33.6,"n":514,"o":33.615,"t":"2026-10-13T18:45:00Z","v":30949,"vw":33.618258},{"c":33.67,"h":33.67,"l":33.61,"n":551,"o":33.63,"t":"2026-10-13T19:00:00Z","v":54691,"vw":33.656505},{"c":33.59,"h":33.685,"l":33.58,"n":864,"o":33.665,"t":"2026-10-13T19:15:00Z","v":48778,"vw":33.6297},{"c":33.565,"h":33.625,"l":33.555,"n":980,"o":33.6,"t":"2026-10-13T19:30:00Z","v":58193,"vw":33.601507},{"c":33.535,"h":33.6,"l":33.53,"n":3199,"o":33.565,"t":"2026-10-13T19:45:00Z","v":219648,"vw":33.562187},{"c":33.53,"h":33.53,"l":33.53,"n":33,"o":33.53,"t":"2026-10-13T20:00:00Z","v":172634,"vw":33.53},{"c":33.02,"h":33.02,"l":33.02,"n":6,"o":33.02,"t":"2026-10-14T12:45:00Z","v":614,"vw":33.02},{"c":33.08,"h":33.08,"l":32.94,"n":24,"o":32.94,"t":"2026-10-14T13:00:00Z","v":1480,"vw":33.01899},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-14T13:15:00Z","v":300,"vw":33.1},{"c":33.08,"h":33.27,"l":33.01,"n":397,"o":33.13,"t":"2026-10-14T13:30:00Z","v":31550,"vw":33.157802},{"c":32.925,"h":33.1,"l":32.9,"n":394,"o":33.07,"t":"2026-10-14T13:45:00Z","v":20443,"vw":32.980121},{"c":32.9,"h":32.99,"l":32.87,"n":372,"o":32.925,"t":"2026-10-14T14:00:00Z","v":19180,"vw":32.917096},{"c":32.925,"h":32.97,"l":32.88,"n":343,"o":32.89,"t":"2026-10-14T14:15:00Z","v":16585,"vw":32.923838},{"c":33.05,"h":33.09,"l":32.92,"n":477,"o":32.925,"t":"2026-10-14T14:30:00Z","v":27745,"vw":33.042096},{"c":32.895,"h":33.045,"l":32.88,"n":315,"o":33.045,"t":"2026-10-14T14:45:00Z","v":17557,"vw":32.93857},{"c":32.91,"h":32.95,"l":32.87,"n":346,"o":32.91,"t":"2026-10-14T15:00:00Z","v":18516,"vw":32.91235},{"c":32.96,"h":32.97,"l":32.92,"n":357,"o":32.93,"t":"2026-10-14T15:15:00Z","v":20491,"vw":32.941691},{"c":32.91,"h":32.97,"l":32.89,"n":250,"o":32.95,"t":"2026-10-14T15:30:00Z","v":13642,"vw":32.93567},{"c":32.9,"h":32.92,"l":32.865,"n":274,"o":32.92,"t":"2026-10-14T15:45:00Z","v":12255,"vw":32.90239},{"c":32.87,"h":32.91,"l":32.835,"n":342,"o":32.91,"t":"2026-10-14T16:00:00Z","v":18071,"vw":32.869209},{"c":32.89,"h":32.9,"l":32.8415,"n":293,"o":32.87,"t":"2026-10-14T16:15:00Z","v":11921,"vw":32.875829},{"c":32.95,"h":32.97,"l":32.8715,"n":219,"o":32.8715,"t":"2026-10-14T16:30:00Z","v":10756,"vw":32.936458},{"c":32.99,"h":32.99,"l":32.93,"n":259,"o":32.955,"t":"2026-10-14T16:45:00Z","v":13359,"vw":32.961134},{"c":32.93,"h":32.995,"l":32.92,"n":315,"o":32.99,"t":"2026-10-14T17:00:00Z","v":17375,"vw":32.966571},{"c":32.945,"h":32.95,"l":32.91,"n":344,"o":32.93,"t":"2026-10-14T17:15:00Z","v":15737,"vw":32.929904},{"c":32.89,"h":32.945,"l":32.88,"n":325,"o":32.945,"t":"2026-10-14T17:30:00Z","v":15837,"vw":32.894592},{"c":32.83,"h":32.89,"l":32.83,"n":358,"o":32.89,"t":"2026-10-14T17:45:00Z","v":17860,"vw":32.8636},{"c":32.835,"h":32.835,"l":32.77,"n":421,"o":32.83,"t":"2026-10-14T18:00:00Z","v":20527,"vw":32.806248},{"c":32.91,"h":32.94,"l":32.83,"n":363,"o":32.84,"t":"2026-10-14T18:15:00Z","v":17538,"vw":32.890188},{"c":32.93,"h":32.95,"l":32.903,"n":257,"o":32.91,"t":"2026-10-14T18:30:00Z","v":11578,"vw":32.929258},{"c":32.93,"h":33,"l":32.92,"n":542,"o":32.93,"t":"2026-10-14T18:45:00Z","v":31329,"vw":32.963316},{"c":33.065,"h":33.15,"l":32.91,"n":868,"o":32.945,"t":"2026-10-14T19:00:00Z","v":55908,"vw":33.064083},{"c":33.09,"h":33.15,"l":33.06,"n":920,"o":33.065,"t":"2026-10-14T19:15:00Z","v":69280,"vw":33.097142},{"c":33.145,"h":33.22,"l":33.095,"n":1470,"o":33.095,"t":"2026-10-14T19:30:00Z","v":107557,"vw":33.175466},{"c":33.191,"h":33.21,"l":33.04,"n":4086,"o":33.14,"t":"2026-10-14T19:45:00Z","v":319429,"vw":33.136037},{"c":33.18,"h":33.18,"l":33.18,"n":17,"o":33.18,"t":"2026-10-14T20:00:00Z","v":226558,"vw":33.18},{"c":33.4,"h":33.4,"l":33.4,"n":25,"o":33.4,"t":"2026-10-15T11:00:00Z","v":1818,"vw":33.4},{"c":33.25,"h":33.25,"l":33.25,"n":18,"o":33.25,"t":"2026-10-15T11:30:00Z","v":962,"vw":33.25},{"c":33.19,"h":33.42,"l":33.19,"n":9,"o":33.2,"t":"2026-10-15T12:15:00Z","v":1194,"vw":33.21793},{"c":33.45,"h":33.45,"l":33.45,"n":9,"o":33.45,"t":"2026-10-15T12:30:00Z","v":1301,"vw":33.45},{"c":33.57,"h":33.57,"l":33.55,"n":13,"o":33.55,"t":"2026-10-15T13:00:00Z","v":482,"vw":33.56},{"c":33.57,"h":33.57,"l":33.57,"n":3,"o":33.57,"t":"2026-10-15T13:15:00Z","v":230,"vw":33.57},{"c":33.495,"h":33.77,"l":33.495,"n":552,"o":33.56,"t":"2026-10-15T13:30:00Z","v":51252,"vw":33.647349},{"c":33.675,"h":33.82,"l":33.465,"n":979,"o":33.48,"t":"2026-10-15T13:45:00Z","v":89905,"vw":33.719226},{"c":33.71,"h":33.805,"l":33.67,"n":1547,"o":33.685,"t":"2026-10-15T14:00:00Z","v":283568,"vw":33.720133},{"c":33.74,"h":33.77,"l":33.65,"n":1028,"o":33.72,"t":"2026-10-15T14:15:00Z","v":95410,"vw":33.694061},{"c":33.76,"h":33.91,"l":33.71,"n":1556,"o":33.765,"t":"2026-10-15T14:30:00Z","v":292268,"vw":33.828794},{"c":33.845,"h":33.845,"l":33.69,"n":768,"o":33.755,"t":"2026-10-15T14:45:00Z","v":91706,"vw":33.777004},{"c":33.91,"h":33.94,"l":33.8,"n":747,"o":33.86,"t":"2026-10-15T15:00:00Z","v":58913,"vw":33.864473},{"c":33.745,"h":33.92,"l":33.74,"n":1248,"o":33.89,"t":"2026-10-15T15:15:00Z","v":264991,"vw":33.802287},{"c":33.85,"h":33.9,"l":33.71,"n":582,"o":33.745,"t":"2026-10-15T15:30:00Z","v":45224,"vw":33.818664},{"c":33.795,"h":33.853797,"l":33.79,"n":350,"o":33.84,"t":"2026-10-15T15:45:00Z","v":18533,"vw":33.81733},{"c":33.72,"h":33.79,"l":33.7,"n":639,"o":33.79,"t":"2026-10-15T16:00:00Z","v":59818,"vw":33.740424},{"c":33.8,"h":33.825,"l":33.72,"n":311,"o":33.72,"t":"2026-10-15T16:15:00Z","v":36616,"vw":33.777264},{"c":33.74,"h":33.82,"l":33.74,"n":185,"o":33.8,"t":"2026-10-15T16:30:00Z","v":9790,"vw":33.786877},{"c":33.75,"h":33.79,"l":33.73,"n":268,"o":33.76,"t":"2026-10-15T16:45:00Z","v":14769,"vw":33.747463},{"c":33.75,"h":33.81,"l":33.715,"n":305,"o":33.77,"t":"2026-10-15T17:00:00Z","v":29948,"vw":33.758877},{"c":33.805,"h":33.83,"l":33.745,"n":241,"o":33.76,"t":"2026-10-15T17:15:00Z","v":13376,"vw":33.765505},{"c":33.83,"h":33.88,"l":33.82,"n":342,"o":33.82,"t":"2026-10-15T17:30:00Z","v":18705,"vw":33.838781},{"c":33.83,"h":33.87,"l":33.82,"n":314,"o":33.84,"t":"2026-10-15T17:45:00Z","v":15975,"vw":33.847174},{"c":33.7,"h":33.83,"l":33.695,"n":627,"o":33.83,"t":"2026-10-15T18:00:00Z","v":49537,"vw":33.771228},{"c":33.675,"h":33.7,"l":33.66,"n":304,"o":33.7,"t":"2026-10-15T18:15:00Z","v":14990,"vw":33.682884},{"c":33.65,"h":33.72,"l":33.62,"n":545,"o":33.675,"t":"2026-10-15T18:30:00Z","v":38847,"vw":33.687249},{"c":33.635,"h":33.71,"l":33.63,"n":637,"o":33.64,"t":"2026-10-15T18:45:00Z","v":109379,"vw":33.653103},{"c":33.665,"h":33.675,"l":33.635,"n":663,"o":33.635,"t":"2026-10-15T19:00:00Z","v":52148,"vw":33.656715},{"c":33.69,"h":33.69,"l":33.62,"n":628,"o":33.665,"t":"2026-10-15T19:15:00Z","v":40003,"vw":33.653421},{"c":33.645,"h":33.73,"l":33.615,"n":1368,"o":33.695,"t":"2026-10-15T19:30:00Z","v":235622,"vw":33.659298},{"c":33.73,"h":33.75,"l":33.595,"n":3022,"o":33.645,"t":"2026-10-15T19:45:00Z","v":242941,"vw":33.682759},{"c":33.73,"h":33.73,"l":33.72,"n":27,"o":33.72,"t":"2026-10-15T20:00:00Z","v":190935,"vw":33.729987},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-16T08:00:00Z","v":116,"vw":33.16},{"c":33.81,"h":33.95,"l":33.7,"n":41,"o":33.95,"t":"2026-10-16T12:30:00Z","v":4435,"vw":33.774867},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-16T12:45:00Z","v":292,"vw":33.8},{"c":34.05,"h":34.05,"l":33.72,"n":425,"o":33.78,"t":"2026-10-16T13:30:00Z","v":35552,"vw":33.921365},{"c":34.07,"h":34.18,"l":34.02,"n":888,"o":34.05,"t":"2026-10-16T13:45:00Z","v":96992,"vw":34.097322},{"c":33.865,"h":34.07,"l":33.85,"n":632,"o":34.07,"t":"2026-10-16T14:00:00Z","v":96619,"vw":34.022634},{"c":33.84,"h":33.87,"l":33.77,"n":372,"o":33.85,"t":"2026-10-16T14:15:00Z","v":20508,"vw":33.83745},{"c":33.67,"h":33.845,"l":33.65,"n":476,"o":33.845,"t":"2026-10-16T14:30:00Z","v":25770,"vw":33.736092},{"c":33.81,"h":33.88,"l":33.665,"n":358,"o":33.665,"t":"2026-10-16T14:45:00Z","v":16083,"vw":33.765499},{"c":33.82,"h":33.83,"l":33.75,"n":433,"o":33.79,"t":"2026-10-16T15:00:00Z","v":19796,"vw":33.797571},{"c":33.7,"h":33.83,"l":33.7,"n":641,"o":33.81,"t":"2026-10-16T15:15:00Z","v":36084,"vw":33.76416},{"c":33.67,"h":33.8,"l":33.645,"n":589,"o":33.695,"t":"2026-10-16T15:30:00Z","v":37072,"vw":33.70526},{"c":33.62,"h":33.75,"l":33.62,"n":325,"o":33.72,"t":"2026-10-16T15:45:00Z","v":13612,"vw":33.698666},{"c":33.64,"h":33.7,"l":33.59,"n":469,"o":33.65,"t":"2026-10-16T16:00:00Z","v":21423,"vw":33.656483},{"c":33.66,"h":33.68,"l":33.63,"n":318,"o":33.65,"t":"2026-10-16T16:15:00Z","v":16201,"vw":33.662806},{"c":33.64,"h":33.685,"l":33.615,"n":279,"o":33.67,"t":"2026-10-16T16:30:00Z","v":11275,"vw":33.639602},{"c":33.71,"h":33.77,"l":33.62,"n":817,"o":33.62,"t":"2026-10-16T16:45:00Z","v":267116,"vw":33.684176},{"c":33.7,"h":33.8,"l":33.64,"n":806,"o":33.73,"t":"2026-10-16T17:00:00Z","v":60356,"vw":33.711479},{"c":33.685,"h":33.72,"l":33.63,"n":473,"o":33.7,"t":"2026-10-16T17:15:00Z","v":28164,"vw":33.684251},{"c":33.74,"h":33.82,"l":33.6438,"n":670,"o":33.69,"t":"2026-10-16T17:30:00Z","v":36216,"vw":33.733145},{"c":33.59,"h":33.73,"l":33.58,"n":413,"o":33.73,"t":"2026-10-16T17:45:00Z","v":20495,"vw":33.687099},{"c":33.54,"h":33.58,"l":33.51,"n":602,"o":33.58,"t":"2026-10-16T18:00:00Z","v":34773,"vw":33.540472},{"c":33.43,"h":33.55,"l":33.42,"n":418,"o":33.55,"t":"2026-10-16T18:15:00Z","v":18148,"vw":33.48526},{"c":33.4,"h":33.44,"l":33.355,"n":489,"o":33.43,"t":"2026-10-16T18:30:00Z","v":23624,"vw":33.416533},{"c":33.39,"h":33.41,"l":33.345,"n":581,"o":33.41,"t":"2026-10-16T18:45:00Z","v":30676,"vw":33.387889},{"c":33.4,"h":33.42,"l":33.34,"n":573,"o":33.38,"t":"2026-10-16T19:00:00Z","v":33373,"vw":33.382142},{"c":33.45,"h":33.45,"l":33.37,"n":680,"o":33.4,"t":"2026-10-16T19:15:00Z","v":36243,"vw":33.417083},{"c":33.405,"h":33.47,"l":33.38,"n":772,"o":33.46,"t":"2026-10-16T19:30:00Z","v":40580,"vw":33.429709},{"c":33.43,"h":33.48,"l":33.34,"n":3306,"o":33.42,"t":"2026-10-16T19:45:00Z","v":268618,"vw":33.401142},{"c":33.44,"h":33.44,"l":33.44,"n":21,"o":33.44,"t":"2026-10-16T20:00:00Z","v":260446,"vw":33.44},{"c":33.74,"h":33.75,"l":33.41,"n":28,"o":33.41,"t":"2026-10-19T08:00:00Z","v":3636,"vw":33.460723},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T08:30:00Z","v":100,"vw":33.5},{"c":33.44,"h":33.55,"l":33.43,"n":9,"o":33.53,"t":"2026-10-19T08:45:00Z","v":1147,"vw":33.476796},{"c":33.44,"h":33.44,"l":33.38,"n":7,"o":33.38,"t":"2026-10-19T10:15:00Z","v":1048,"vw":33.414183},{"c":33.39,"h":33.44,"l":33.39,"n":6,"o":33.44,"t":"2026-10-19T10:30:00Z","v":951,"vw":33.434179},{"c":33.39,"h":33.44,"l":33.39,"n":14,"o":33.44,"t":"2026-10-19T11:15:00Z","v":1415,"vw":33.426984},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-19T12:00:00Z","v":110,"vw":33.26},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-19T12:15:00Z","v":101,"vw":33.32},{"c":33.35,"h":33.37,"l":33.35,"n":6,"o":33.37,"t":"2026-10-19T13:00:00Z","v":924,"vw":33.360823},{"c":33.21,"h":33.39,"l":33.2,"n":307,"o":33.2,"t":"2026-10-19T13:30:00Z","v":24713,"vw":33.275247},{"c":33.21,"h":33.3,"l":33.19,"n":693,"o":33.21,"t":"2026-10-19T13:45:00Z","v":56213,"vw":33.246114},{"c":33.35,"h":33.38,"l":33.22,"n":748,"o":33.22,"t":"2026-10-19T14:00:00Z","v":58899,"vw":33.313549},{"c":33.37,"h":33.5,"l":33.335,"n":603,"o":33.36,"t":"2026-10-19T14:15:00Z","v":37929,"vw":33.397344},{"c":33.33,"h":33.37,"l":33.31,"n":630,"o":33.37,"t":"2026-10-19T14:30:00Z","v":48466,"vw":33.343613},{"c":33.36,"h":33.36,"l":33.285,"n":466,"o":33.33,"t":"2026-10-19T14:45:00Z","v":25299,"vw":33.316761},{"c":33.495,"h":33.505,"l":33.37,"n":554,"o":33.37,"t":"2026-10-19T15:00:00Z","v":32321,"vw":33.439571},{"c":33.51,"h":33.58,"l":33.48,"n":646,"o":33.495,"t":"2026-10-19T15:15:00Z","v":49574,"vw":33.529686},{"c":33.49,"h":33.515,"l":33.44,"n":354,"o":33.51,"t":"2026-10-19T15:30:00Z","v":19256,"vw":33.488943},{"c":33.44,"h":33.545,"l":33.425,"n":442,"o":33.5,"t":"2026-10-19T15:45:00Z","v":19523,"vw":33.481697},{"c":33.395,"h":33.42,"l":33.33,"n":335,"o":33.42,"t":"2026-10-19T16:00:00Z","v":14921,"vw":33.367885},{"c":33.26,"h":33.395,"l":33.25,"n":544,"o":33.395,"t":"2026-10-19T16:15:00Z","v":57419,"vw":33.337917},{"c":33.29,"h":33.29,"l":33.23,"n":322,"o":33.26,"t":"2026-10-19T16:30:00Z","v":24014,"vw":33.259468},{"c":33.3,"h":33.32,"l":33.29,"n":253,"o":33.29,"t":"2026-10-19T16:45:00Z","v":11528,"vw":33.306054},{"c":33.28,"h":33.315,"l":33.255,"n":427,"o":33.3,"t":"2026-10-19T17:00:00Z","v":19951,"vw":33.287},{"c":33.275,"h":33.2988,"l":33.24,"n":415,"o":33.28,"t":"2026-10-19T17:15:00Z","v":25163,"vw":33.26319},{"c":33.305,"h":33.32,"l":33.23,"n":606,"o":33.27,"t":"2026-10-19T17:30:00Z","v":34315,"vw":33.26236},{"c":33.32,"h":33.34,"l":33.28,"n":461,"o":33.3,"t":"2026-10-19T17:45:00Z","v":24563,"vw":33.310166},{"c":33.325,"h":33.35,"l":33.305,"n":388,"o":33.32,"t":"2026-10-19T18:00:00Z","v":19991,"vw":33.325837},{"c":33.35,"h":33.36,"l":33.29,"n":519,"o":33.325,"t":"2026-10-19T18:15:00Z","v":34984,"vw":33.309794},{"c":33.4,"h":33.405,"l":33.345,"n":329,"o":33.3475,"t":"2026-10-19T18:30:00Z","v":14475,"vw":33.376269},{"c":33.4,"h":33.425,"l":33.375,"n":449,"o":33.4,"t":"2026-10-19T18:45:00Z","v":20727,"vw":33.401435},{"c":33.53,"h":33.57,"l":33.41,"n":951,"o":33.41,"t":"2026-10-19T19:00:00Z","v":78655,"vw":33.495965},{"c":33.64,"h":33.645,"l":33.53,"n":874,"o":33.53,"t":"2026-10-19T19:15:00Z","v":62689,"vw":33.590717},{"c":33.76,"h":33.76,"l":33.62,"n":1220,"o":33.645,"t":"2026-10-19T19:30:00Z","v":86399,"vw":33.685831},{"c":33.69,"h":33.79,"l":33.64,"n":4221,"o":33.75,"t":"2026-10-19T19:45:00Z","v":323270,"vw":33.706724},{"c":33.68,"h":33.68,"l":33.68,"n":23,"o":33.68,"t":"2026-10-19T20:00:00Z","v":259549,"vw":33.68},{"c":33.58,"h":34,"l":33.4,"n":32,"o":33.61,"t":"2026-10-20T08:00:00Z","v":7586,"vw":33.647728},{"c":33.31,"h":33.31,"l":33.26,"n":9,"o":33.26,"t":"2026-10-20T08:15:00Z","v":413,"vw":33.285},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-10-20T09:15:00Z","v":204,"vw":33.04},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T09:30:00Z","v":2500,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T10:15:00Z","v":195,"vw":33.1},{"c":32.925,"h":32.93,"l":32.925,"n":3,"o":32.93,"t":"2026-10-20T11:00:00Z","v":600,"vw":32.928333},{"c":32.74,"h":32.78,"l":32.74,"n":23,"o":32.77,"t":"2026-10-20T12:30:00Z","v":1900,"vw":32.762179},{"c":32.91,"h":33.09,"l":32.91,"n":40,"o":32.93,"t":"2026-10-20T12:45:00Z","v":3063,"vw":32.946767},{"c":32.96,"h":32.96,"l":32.89,"n":18,"o":32.89,"t":"2026-10-20T13:00:00Z","v":1717,"vw":32.92},{"c":33.05,"h":33.05,"l":32.95,"n":24,"o":32.98,"t":"2026-10-20T13:15:00Z","v":3640,"vw":32.985568},{"c":33.34,"h":33.4,"l":33.01,"n":1319,"o":33.06,"t":"2026-10-20T13:30:00Z","v":117343,"vw":33.21571},{"c":33.3,"h":33.37,"l":33.22,"n":1048,"o":33.3,"t":"2026-10-20T13:45:00Z","v":80540,"vw":33.280605},{"c":33.29,"h":33.41,"l":33.24,"n":1127,"o":33.29,"t":"2026-10-20T14:00:00Z","v":101007,"vw":33.331291},{"c":33.57,"h":33.58,"l":33.3,"n":573,"o":33.31,"t":"2026-10-20T14:15:00Z","v":31634,"vw":33.435761},{"c":33.585,"h":33.71,"l":33.5,"n":517,"o":33.63,"t":"2026-10-20T14:30:00Z","v":27587,"vw":33.584556},{"c":33.63,"h":33.69,"l":33.53,"n":1179,"o":33.58,"t":"2026-10-20T14:45:00Z","v":90400,"vw":33.592732},{"c":33.605,"h":33.73,"l":33.56,"n":1104,"o":33.61,"t":"2026-10-20T15:00:00Z","v":65794,"vw":33.639287},{"c":33.5,"h":33.68,"l":33.45,"n":1405,"o":33.61,"t":"2026-10-20T15:15:00Z","v":114403,"vw":33.504992},{"c":33.695,"h":33.71,"l":33.49,"n":594,"o":33.525,"t":"2026-10-20T15:30:00Z","v":44078,"vw":33.617348},{"c":33.59,"h":33.68,"l":33.59,"n":246,"o":33.68,"t":"2026-10-20T15:45:00Z","v":10224,"vw":33.633195},{"c":33.52,"h":33.58,"l":33.5,"n":273,"o":33.58,"t":"2026-10-20T16:00:00Z","v":13837,"vw":33.532559},{"c":33.53,"h":33.54,"l":33.445,"n":291,"o":33.54,"t":"2026-10-20T16:15:00Z","v":10215,"vw":33.482911},{"c":33.54,"h":33.6,"l":33.53,"n":229,"o":33.53,"t":"2026-10-20T16:30:00Z","v":7827,"vw":33.572471},{"c":33.5,"h":33.6,"l":33.49,"n":338,"o":33.575,"t":"2026-10-20T16:45:00Z","v":13272,"vw":33.533542},{"c":33.525,"h":33.54,"l":33.51,"n":223,"o":33.51,"t":"2026-10-20T17:00:00Z","v":7454,"vw":33.52205},{"c":33.54,"h":33.55,"l":33.515,"n":294,"o":33.525,"t":"2026-10-20T17:15:00Z","v":14087,"vw":33.532453},{"c":33.6,"h":33.6,"l":33.54,"n":266,"o":33.54,"t":"2026-10-20T17:30:00Z","v":7569,"vw":33.565499},{"c":33.61,"h":33.65,"l":33.61,"n":228,"o":33.61,"t":"2026-10-20T17:45:00Z","v":7275,"vw":33.622747},{"c":33.6,"h":33.63,"l":33.575,"n":315,"o":33.62,"t":"2026-10-20T18:00:00Z","v":13614,"vw":33.60265},{"c":33.59,"h":33.63,"l":33.59,"n":261,"o":33.6,"t":"2026-10-20T18:15:00Z","v":12571,"vw":33.608588},{"c":33.55,"h":33.61,"l":33.535,"n":347,"o":33.6,"t":"2026-10-20T18:30:00Z","v":14144,"vw":33.5805},{"c":33.57,"h":33.6,"l":33.545,"n":326,"o":33.55,"t":"2026-10-20T18:45:00Z","v":15555,"vw":33.56881},{"c":33.72,"h":33.73,"l":33.58,"n":491,"o":33.58,"t":"2026-10-20T19:00:00Z","v":34796,"vw":33.683318},{"c":33.75,"h":33.789,"l":33.715,"n":699,"o":33.72,"t":"2026-10-20T19:15:00Z","v":49360,"vw":33.75017},{"c":33.71,"h":33.75,"l":33.7,"n":873,"o":33.75,"t":"2026-10-20T19:30:00Z","v":63775,"vw":33.718852},{"c":33.75,"h":33.79,"l":33.695,"n":2943,"o":33.71,"t":"2026-10-20T19:45:00Z","v":233487,"vw":33.740713},{"c":33.75,"h":33.75,"l":33.75,"n":20,"o":33.75,"t":"2026-10-20T20:00:00Z","v":208745,"vw":33.75},{"c":33.9,"h":34.02,"l":33.78,"n":18,"o":33.78,"t":"2026-10-21T08:00:00Z","v":1347,"vw":33.86},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-21T09:00:00Z","v":100,"vw":34.01},{"c":34.375,"h":34.39,"l":34.36,"n":4,"o":34.36,"t":"2026-10-21T11:00:00Z","v":750,"vw":34.368571},{"c":34.6,"h":34.81,"l":34.6,"n":11,"o":34.7,"t":"2026-10-21T12:30:00Z","v":1759,"vw":34.728125},{"c":34.86,"h":34.9,"l":34.86,"n":3,"o":34.9,"t":"2026-10-21T13:15:00Z","v":205,"vw":34.88},{"c":34.73,"h":34.88,"l":34.58,"n":1354,"o":34.75,"t":"2026-10-21T13:30:00Z","v":159937,"vw":34.715154},{"c":34.89,"h":34.96,"l":34.72,"n":1370,"o":34.78,"t":"2026-10-21T13:45:00Z","v":193432,"vw":34.856543},{"c":34.795,"h":34.875,"l":34.615,"n":1125,"o":34.875,"t":"2026-10-21T14:00:00Z","v":82073,"vw":34.746942},{"c":34.785,"h":34.825,"l":34.705,"n":1111,"o":34.795,"t":"2026-10-21T14:15:00Z","v":89293,"vw":34.78186},{"c":34.82,"h":34.85,"l":34.76,"n":988,"o":34.785,"t":"2026-10-21T14:30:00Z","v":76802,"vw":34.826848},{"c":34.94,"h":35,"l":34.8,"n":1351,"o":34.83,"t":"2026-10-21T14:45:00Z","v":127175,"vw":34.869833},{"c":34.895,"h":34.98,"l":34.865,"n":1306,"o":34.95,"t":"2026-10-21T15:00:00Z","v":108885,"vw":34.925612},{"c":34.94,"h":34.94,"l":34.79,"n":801,"o":34.89,"t":"2026-10-21T15:15:00Z","v":89966,"vw":34.861604},{"c":34.89,"h":35.06,"l":34.85,"n":1469,"o":34.92,"t":"2026-10-21T15:30:00Z","v":156520,"vw":34.984939},{"c":34.87,"h":34.895,"l":34.78,"n":344,"o":34.895,"t":"2026-10-21T15:45:00Z","v":19107,"vw":34.864206},{"c":34.82,"h":34.865,"l":34.8,"n":534,"o":34.85,"t":"2026-10-21T16:00:00Z","v":30211,"vw":34.836761},{"c":34.95,"h":34.96,"l":34.8,"n":513,"o":34.81,"t":"2026-10-21T16:15:00Z","v":31265,"vw":34.889278},{"c":34.935,"h":35.04,"l":34.85,"n":586,"o":34.96,"t":"2026-10-21T16:30:00Z","v":38688,"vw":34.935695},{"c":35.03,"h":35.03,"l":34.91,"n":460,"o":34.93,"t":"2026-10-21T16:45:00Z","v":23963,"vw":34.980694},{"c":35.02,"h":35.05,"l":34.91,"n":515,"o":35.05,"t":"2026-10-21T17:00:00Z","v":31582,"vw":34.989696},{"c":35.045,"h":35.045,"l":34.985,"n":237,"o":35.025,"t":"2026-10-21T17:15:00Z","v":9617,"vw":35.010771},{"c":35.11,"h":35.13,"l":35.035,"n":499,"o":35.05,"t":"2026-10-21T17:30:00Z","v":28415,"vw":35.080906},{"c":35.09,"h":35.22,"l":35.08,"n":709,"o":35.115,"t":"2026-10-21T17:45:00Z","v":55402,"vw":35.158302},{"c":35.13,"h":35.165,"l":35.06,"n":617,"o":35.09,"t":"2026-10-21T18:00:00Z","v":42337,"vw":35.136845},{"c":35.13,"h":35.15,"l":35.12,"n":327,"o":35.14,"t":"2026-10-21T18:15:00Z","v":21746,"vw":35.14422},{"c":35.12,"h":35.17,"l":35.105,"n":709,"o":35.13,"t":"2026-10-21T18:30:00Z","v":57847,"vw":35.145614},{"c":34.88,"h":35.145,"l":34.88,"n":746,"o":35.13,"t":"2026-10-21T18:45:00Z","v":86682,"vw":34.977776},{"c":34.61,"h":34.86,"l":34.55,"n":1626,"o":34.8568,"t":"2026-10-21T19:00:00Z","v":128411,"vw":34.725242},{"c":34.85,"h":34.85,"l":34.59,"n":1041,"o":34.61,"t":"2026-10-21T19:15:00Z","v":59513,"vw":34.729359},{"c":34.97,"h":34.97,"l":34.85,"n":1269,"o":34.85,"t":"2026-10-21T19:30:00Z","v":71143,"vw":34.915126},{"c":35.01,"h":35.03,"l":34.97,"n":3995,"o":34.99,"t":"2026-10-21T19:45:00Z","v":276417,"vw":34.997971},{"c":34.98,"h":34.98,"l":34.98,"n":31,"o":34.98,"t":"2026-10-21T20:00:00Z","v":263815,"vw":34.98},{"c":34.3,"h":34.78,"l":34.3,"n":26,"o":34.42,"t":"2026-10-22T08:00:00Z","v":9031,"vw":34.609979},{"c":33.93,"h":33.93,"l":33.93,"n":5,"o":33.93,"t":"2026-10-22T11:00:00Z","v":526,"vw":33.93},{"c":33.64,"h":33.72,"l":33.64,"n":27,"o":33.72,"t":"2026-10-22T11:45:00Z","v":4030,"vw":33.668239},{"c":33.72,"h":33.72,"l":33.72,"n":6,"o":33.72,"t":"2026-10-22T12:30:00Z","v":398,"vw":33.72},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-22T12:45:00Z","v":100,"vw":33.59},{"c":33.5,"h":33.57,"l":33.5,"n":5,"o":33.55,"t":"2026-10-22T13:00:00Z","v":500,"vw":33.5425},{"c":33.55,"h":33.55,"l":33.41,"n":16,"o":33.41,"t":"2026-10-22T13:15:00Z","v":1200,"vw":33.525},{"c":33.955,"h":34.04,"l":33.52,"n":1797,"o":33.55,"t":"2026-10-22T13:30:00Z","v":178826,"vw":33.848618},{"c":34.22,"h":34.23,"l":33.94,"n":1225,"o":33.94,"t":"2026-10-22T13:45:00Z","v":198359,"vw":34.105715},{"c":34.46,"h":34.49,"l":34.24,"n":1273,"o":34.26,"t":"2026-10-22T14:00:00Z","v":132844,"vw":34.338752},{"c":34.445,"h":34.55,"l":34.43,"n":926,"o":34.46,"t":"2026-10-22T14:15:00Z","v":94599,"vw":34.492112},{"c":34.51,"h":34.55,"l":34.38,"n":1047,"o":34.44,"t":"2026-10-22T14:30:00Z","v":107046,"vw":34.444657},{"c":34.73,"h":34.73,"l":34.51,"n":903,"o":34.52,"t":"2026-10-22T14:45:00Z","v":62572,"vw":34.652729},{"c":34.67,"h":34.74,"l":34.57,"n":996,"o":34.735,"t":"2026-10-22T15:00:00Z","v":76700,"vw":34.675668},{"c":34.74,"h":34.81,"l":34.63,"n":890,"o":34.66,"t":"2026-10-22T15:15:00Z","v":57521,"vw":34.757819},{"c":34.72,"h":34.815,"l":34.7,"n":738,"o":34.77,"t":"2026-10-22T15:30:00Z","v":54422,"vw":34.758636},{"c":34.72,"h":34.7395,"l":34.64,"n":416,"o":34.71,"t":"2026-10-22T15:45:00Z","v":18792,"vw":34.679621},{"c":34.83,"h":34.86,"l":34.71,"n":544,"o":34.72,"t":"2026-10-22T16:00:00Z","v":22806,"vw":34.79838},{"c":34.92,"h":34.925,"l":34.84,"n":442,"o":34.84,"t":"2026-10-22T16:15:00Z","v":18354,"vw":34.898731},{"c":34.78,"h":34.94,"l":34.74,"n":428,"o":34.925,"t":"2026-10-22T16:30:00Z","v":19735,"vw":34.849041},{"c":34.855,"h":34.86,"l":34.77,"n":336,"o":34.78,"t":"2026-10-22T16:45:00Z","v":14655,"vw":34.818793},{"c":34.77,"h":34.855,"l":34.725,"n":332,"o":34.855,"t":"2026-10-22T17:00:00Z","v":14514,"vw":34.761949},{"c":34.755,"h":34.78,"l":34.695,"n":351,"o":34.77,"t":"2026-10-22T17:15:00Z","v":16625,"vw":34.734418},{"c":34.815,"h":34.83,"l":34.73,"n":240,"o":34.75,"t":"2026-10-22T17:30:00Z","v":8578,"vw":34.794215},{"c":34.805,"h":34.805,"l":34.74,"n":372,"o":34.8,"t":"2026-10-22T17:45:00Z","v":13622,"vw":34.785829},{"c":34.83,"h":34.84,"l":34.71,"n":473,"o":34.805,"t":"2026-10-22T18:00:00Z","v":22801,"vw":34.776062},{"c":34.8231,"h":34.865,"l":34.81,"n":375,"o":34.835,"t":"2026-10-22T18:15:00Z","v":17220,"vw":34.840033},{"c":34.815,"h":34.815,"l":34.815,"n":20,"o":34.815,"t":"2026-10-22T18:30:00Z","v":548,"vw":34.815}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":41.95141583498977,"iv":0.8193632820191232,"gamma":0.03946378571446108,"theta":-0.044911327746072996,"vega":0.031238527634411054,"rho":0.005962008651419031,"breakevenPct":23.585856197012124},{"delta":0.3,"premium":1.1790726911524287,"strike":40.38327294131894,"iv":0.7288521347693907,"gamma":0.047875833395214375,"theta":-0.04122877782478301,"vega":0.0320057517615179,"rho":0.0072437410660224286,"breakevenPct":19.38057053704258},{"delta":0.35,"premium":1.3185317586303302,"strike":39.556848837746195,"iv":0.6836593728744511,"gamma":0.05374377234806703,"theta":-0.038863792619412175,"vega":0.03193794878843553,"rho":0.008506547645115495,"breakevenPct":17.407383588615613},{"delta":0.4,"premium":1.4579908261082317,"strike":38.73042473417344,"iv":0.6384666109795114,"gamma":0.05961171130091969,"theta":-0.036498807414041344,"vega":0.03187014581535316,"rho":0.009769354224208562,"breakevenPct":15.434196640188645},{"delta":0.45,"premium":1.597449893586133,"strike":37.90400063060069,"iv":0.5932738490845718,"gamma":0.06547965025377234,"theta":-0.03413382220867051,"vega":0.031802342842270785,"rho":0.01103216080330163,"breakevenPct":13.46100969176168},{"delta":0.5,"premium":1.7369089610640343,"strike":37.077576527027944,"iv":0.5480810871896322,"gamma":0.071347589206625,"theta":-0.03176883700329968,"vega":0.031734539869188415,"rho":0.012294967382394696,"breakevenPct":11.487822743334714},{"delta":0.55,"premium":1.8763680285419357,"strike":36.251152423455196,"iv":0.5028883252946925,"gamma":0.07721552815947766,"theta":-0.02940385179792885,"vega":0.031666736896106044,"rho":0.013557773961487763,"breakevenPct":9.514635794907747},{"delta":0.6,"premium":2.0158270960198372,"strike":35.42472831988245,"iv":0.4576955633997529,"gamma":0.0830834671123303,"theta":-0.02703886659255802,"vega":0.031598933923023674,"rho":0.01482058054058083,"breakevenPct":7.541448846480783},{"delta":0.65,"premium":2.1552861634977383,"strike":34.5983042163097,"iv":0.4125028015048133,"gamma":0.08895140606518295,"theta":-0.024673881387187187,"vega":0.031531130949941304,"rho":0.016083387119673897,"breakevenPct":5.568261898053816},{"delta":0.7,"premium":2.2947452309756398,"strike":33.77188011273695,"iv":0.3673100396098737,"gamma":0.0948193450180356,"theta":-0.02230889618181636,"vega":0.03146332797685893,"rho":0.01734619369876696,"breakevenPct":3.595074949626852},{"delta":0.75,"premium":2.4333534233365475,"strike":32.98408871745419,"iv":0.32290106075216973,"gamma":0.09953944069431052,"theta":-0.01988042430086789,"vega":0.031051542912246866,"rho":0.018613049322768787,"breakevenPct":1.7304097107302658},{"delta":0.8,"premium":2.559920443587271,"strike":32.74300867888139,"iv":0.2895837994214079,"gamma":0.08801581485053037,"theta":-0.01655351976856316,"vega":0.025771890067502405,"rho":0.01993720506714605,"breakevenPct":1.401491088521213},{"delta":0.85,"premium":2.6864874638379943,"strike":32.501928640308584,"iv":0.25626653809064615,"gamma":0.07649218900675024,"theta":-0.013226615236258439,"vega":0.020492237222757954,"rho":0.021261360811523303,"breakevenPct":1.0725724663121612},{"delta":0.9,"premium":2.8130544840887177,"strike":32.26084860173577,"iv":0.22294927675988424,"gamma":0.06496856316297009,"theta":-0.00989971070395371,"vega":0.015212584378013497,"rho":0.022585516555900565,"breakevenPct":0.7436538441031086}],"put":[{"delta":0.1,"premium":0.46478452960955496,"strike":28.298462002110515,"iv":0.710362742494625,"gamma":0.03088780316098865,"theta":-0.022826611047281058,"vega":0.017004989198371418,"rho":-0.003256406593826116,"breakevenPct":20.052628256495876},{"delta":0.15,"premium":1.1072657550045533,"strike":25.249799393583636,"iv":1.2906903042507152,"gamma":0.018905468140833784,"theta":-0.047415319312754035,"vega":0.02190926153100719,"rho":-0.005123675206625571,"breakevenPct":30.654793512626494},{"delta":0.2,"premium":1.2416498744481026,"strike":26.29019257637241,"iv":1.2059470508196266,"gamma":0.026422249782339563,"theta":-0.044651434124799896,"vega":0.022917827005506288,"rho":-0.006643420565894448,"breakevenPct":28.052440896382862},{"delta":0.25,"premium":1.376033993891652,"strike":27.330585759161178,"iv":1.121203797388538,"gamma":0.033939031423845335,"theta":-0.04188754893684576,"vega":0.023926392480005384,"rho":-0.008163165925163324,"breakevenPct":25.450088280139234},{"delta":0.3,"premium":1.5104181133352013,"strike":28.370978941949947,"iv":1.0364605439574492,"gamma":0.04145581306535111,"theta":-0.03912366374889162,"vega":0.024934957954504483,"rho":-0.009682911284432202,"breakevenPct":22.8477356638956},{"delta":0.35,"premium":1.6448022327787508,"strike":29.411372124738715,"iv":0.9517172905263607,"gamma":0.04897259470685689,"theta":-0.036359778560937486,"vega":0.02594352342900358,"rho":-0.011202656643701077,"breakevenPct":20.24538304765197},{"delta":0.4,"premium":1.7791863522223004,"strike":30.451765307527488,"iv":0.8669740370952719,"gamma":0.056489376348362666,"theta":-0.03359589337298334,"vega":0.02695208890350268,"rho":-0.012722402002969955,"breakevenPct":17.643030431408338},{"delta":0.45,"premium":1.9135704716658495,"strike":31.492158490316257,"iv":0.7822307836641833,"gamma":0.06400615798986845,"theta":-0.0308320081850292,"vega":0.027960654378001777,"rho":-0.014242147362238833,"breakevenPct":15.040677815164706},{"delta":0.5,"premium":2.047954591109399,"strike":32.532551673105026,"iv":0.6974875302330947,"gamma":0.07152293963137421,"theta":-0.028068122997075066,"vega":0.028969219852500876,"rho":-0.01576189272150771,"breakevenPct":12.438325198921078},{"delta":0.55,"premium":2.1823387105529486,"strike":33.572944855893795,"iv":0.612744276802006,"gamma":0.07903972127287999,"theta":-0.02530423780912093,"vega":0.029977785326999976,"rho":-0.01728163808077659,"breakevenPct":9.835972582677446},{"delta":0.6,"premium":2.3167228299964977,"strike":34.61333803868256,"iv":0.5280010233709175,"gamma":0.08655650291438576,"theta":-0.022540352621166795,"vega":0.03098635080149907,"rho":-0.018801383440045463,"breakevenPct":7.233619966433817},{"delta":0.65,"premium":2.4511069494400473,"strike":35.65373122147133,"iv":0.4432577699398287,"gamma":0.09407328455589153,"theta":-0.019776467433212652,"vega":0.03199491627599817,"rho":-0.02032112879931434,"breakevenPct":4.631267350190182},{"delta":0.7,"premium":2.5854910688835964,"strike":36.6941244042601,"iv":0.3585145165087402,"gamma":0.1015900661973973,"theta":-0.01701258224525852,"vega":0.03300348175049726,"rho":-0.021840874158583216,"breakevenPct":2.028914733946557},{"delta":0.75,"premium":3.0506028368794325,"strike":37.50070921985816,"iv":0.34506624113475176,"gamma":0.09363560283687944,"theta":-0.015248652482269504,"vega":0.030996737588652484,"rho":-0.023578812124515146,"breakevenPct":1.048093112225406},{"delta":0.8,"premium":3.6411224489795924,"strike":38.201360544217685,"iv":0.35488911564625847,"gamma":0.07987551020408162,"theta":-0.0133334693877551,"vega":0.027350884353741493,"rho":-0.025400161986849988,"breakevenPct":0.7317590255978831},{"delta":0.85,"premium":4.202346938775509,"strike":38.881632653061224,"iv":0.3494469387755102,"gamma":0.06763061224489797,"theta":-0.010068163265306126,"vega":0.022793061224489798,"rho":-0.02720379250074802,"breakevenPct":0.38981555569231996}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":41.95141583498977,"iv":0.8193632820191232,"gamma":0.03946378571446108,"theta":-0.044911327746072996,"vega":0.031238527634411054,"rho":0.005962008651419031,"breakevenPct":23.585856197012124},{"delta":0.3,"premium":1.1790726911524287,"strike":40.38327294131894,"iv":0.7288521347693907,"gamma":0.047875833395214375,"theta":-0.04122877782478301,"vega":0.0320057517615179,"rho":0.0072437410660224286,"breakevenPct":19.38057053704258},{"delta":0.35,"premium":1.3185317586303302,"strike":39.556848837746195,"iv":0.6836593728744511,"gamma":0.05374377234806703,"theta":-0.038863792619412175,"vega":0.03193794878843553,"rho":0.008506547645115495,"breakevenPct":17.407383588615613},{"delta":0.4,"premium":1.4579908261082317,"strike":38.73042473417344,"iv":0.6384666109795114,"gamma":0.05961171130091969,"theta":-0.036498807414041344,"vega":0.03187014581535316,"rho":0.009769354224208562,"breakevenPct":15.434196640188645},{"delta":0.45,"premium":1.597449893586133,"strike":37.90400063060069,"iv":0.5932738490845718,"gamma":0.06547965025377234,"theta":-0.03413382220867051,"vega":0.031802342842270785,"rho":0.01103216080330163,"breakevenPct":13.46100969176168},{"delta":0.5,"premium":1.7369089610640343,"strike":37.077576527027944,"iv":0.5480810871896322,"gamma":0.071347589206625,"theta":-0.03176883700329968,"vega":0.031734539869188415,"rho":0.012294967382394696,"breakevenPct":11.487822743334714},{"delta":0.55,"premium":1.8763680285419357,"strike":36.251152423455196,"iv":0.5028883252946925,"gamma":0.07721552815947766,"theta":-0.02940385179792885,"vega":0.031666736896106044,"rho":0.013557773961487763,"breakevenPct":9.514635794907747},{"delta":0.6,"premium":2.0158270960198372,"strike":35.42472831988245,"iv":0.4576955633997529,"gamma":0.0830834671123303,"theta":-0.02703886659255802,"vega":0.031598933923023674,"rho":0.01482058054058083,"breakevenPct":7.541448846480783},{"delta":0.65,"premium":2.1552861634977383,"strike":34.5983042163097,"iv":0.4125028015048133,"gamma":0.08895140606518295,"theta":-0.024673881387187187,"vega":0.031531130949941304,"rho":0.016083387119673897,"breakevenPct":5.568261898053816},{"delta":0.7,"premium":2.2947452309756398,"strike":33.77188011273695,"iv":0.3673100396098737,"gamma":0.0948193450180356,"theta":-0.02230889618181636,"vega":0.03146332797685893,"rho":0.01734619369876696,"breakevenPct":3.595074949626852},{"delta":0.75,"premium":2.4333534233365475,"strike":32.98408871745419,"iv":0.32290106075216973,"gamma":0.09953944069431052,"theta":-0.01988042430086789,"vega":0.031051542912246866,"rho":0.018613049322768787,"breakevenPct":1.7304097107302658},{"delta":0.8,"premium":2.559920443587271,"strike":32.74300867888139,"iv":0.2895837994214079,"gamma":0.08801581485053037,"theta":-0.01655351976856316,"vega":0.025771890067502405,"rho":0.01993720506714605,"breakevenPct":1.401491088521213},{"delta":0.85,"premium":2.6864874638379943,"strike":32.501928640308584,"iv":0.25626653809064615,"gamma":0.07649218900675024,"theta":-0.013226615236258439,"vega":0.020492237222757954,"rho":0.021261360811523303,"breakevenPct":1.0725724663121612},{"delta":0.9,"premium":2.8130544840887177,"strike":32.26084860173577,"iv":0.22294927675988424,"gamma":0.06496856316297009,"theta":-0.00989971070395371,"vega":0.015212584378013497,"rho":0.022585516555900565,"breakevenPct":0.7436538441031086}],"put":[{"delta":0.1,"premium":0.46478452960955496,"strike":28.298462002110515,"iv":0.710362742494625,"gamma":0.03088780316098865,"theta":-0.022826611047281058,"vega":0.017004989198371418,"rho":-0.003256406593826116,"breakevenPct":20.052628256495876},{"delta":0.15,"premium":1.1072657550045533,"strike":25.249799393583636,"iv":1.2906903042507152,"gamma":0.018905468140833784,"theta":-0.047415319312754035,"vega":0.02190926153100719,"rho":-0.005123675206625571,"breakevenPct":30.654793512626494},{"delta":0.2,"premium":1.2416498744481026,"strike":26.29019257637241,"iv":1.2059470508196266,"gamma":0.026422249782339563,"theta":-0.044651434124799896,"vega":0.022917827005506288,"rho":-0.006643420565894448,"breakevenPct":28.052440896382862},{"delta":0.25,"premium":1.376033993891652,"strike":27.330585759161178,"iv":1.121203797388538,"gamma":0.033939031423845335,"theta":-0.04188754893684576,"vega":0.023926392480005384,"rho":-0.008163165925163324,"breakevenPct":25.450088280139234},{"delta":0.3,"premium":1.5104181133352013,"strike":28.370978941949947,"iv":1.0364605439574492,"gamma":0.04145581306535111,"theta":-0.03912366374889162,"vega":0.024934957954504483,"rho":-0.009682911284432202,"breakevenPct":22.8477356638956},{"delta":0.35,"premium":1.6448022327787508,"strike":29.411372124738715,"iv":0.9517172905263607,"gamma":0.04897259470685689,"theta":-0.036359778560937486,"vega":0.02594352342900358,"rho":-0.011202656643701077,"breakevenPct":20.24538304765197},{"delta":0.4,"premium":1.7791863522223004,"strike":30.451765307527488,"iv":0.8669740370952719,"gamma":0.056489376348362666,"theta":-0.03359589337298334,"vega":0.02695208890350268,"rho":-0.012722402002969955,"breakevenPct":17.643030431408338},{"delta":0.45,"premium":1.9135704716658495,"strike":31.492158490316257,"iv":0.7822307836641833,"gamma":0.06400615798986845,"theta":-0.0308320081850292,"vega":0.027960654378001777,"rho":-0.014242147362238833,"breakevenPct":15.040677815164706},{"delta":0.5,"premium":2.047954591109399,"strike":32.532551673105026,"iv":0.6974875302330947,"gamma":0.07152293963137421,"theta":-0.028068122997075066,"vega":0.028969219852500876,"rho":-0.01576189272150771,"breakevenPct":12.438325198921078},{"delta":0.55,"premium":2.1823387105529486,"strike":33.572944855893795,"iv":0.612744276802006,"gamma":0.07903972127287999,"theta":-0.02530423780912093,"vega":0.029977785326999976,"rho":-0.01728163808077659,"breakevenPct":9.835972582677446},{"delta":0.6,"premium":2.3167228299964977,"strike":34.61333803868256,"iv":0.5280010233709175,"gamma":0.08655650291438576,"theta":-0.022540352621166795,"vega":0.03098635080149907,"rho":-0.018801383440045463,"breakevenPct":7.233619966433817},{"delta":0.65,"premium":2.4511069494400473,"strike":35.65373122147133,"iv":0.4432577699398287,"gamma":0.09407328455589153,"theta":-0.019776467433212652,"vega":0.03199491627599817,"rho":-0.02032112879931434,"breakevenPct":4.631267350190182},{"delta":0.7,"premium":2.5854910688835964,"strike":36.6941244042601,"iv":0.3585145165087402,"gamma":0.1015900661973973,"theta":-0.01701258224525852,"vega":0.03300348175049726,"rho":-0.021840874158583216,"breakevenPct":2.028914733946557},{"delta":0.75,"premium":3.0506028368794325,"strike":37.50070921985816,"iv":0.34506624113475176,"gamma":0.09363560283687944,"theta":-0.015248652482269504,"vega":0.030996737588652484,"rho":-0.023578812124515146,"breakevenPct":1.048093112225406},{"delta":0.8,"premium":3.6411224489795924,"strike":38.201360544217685,"iv":0.35488911564625847,"gamma":0.07987551020408162,"theta":-0.0133334693877551,"vega":0.027350884353741493,"rho":-0.025400161986849988,"breakevenPct":0.7317590255978831},{"delta":0.85,"premium":4.202346938775509,"strike":38.881632653061224,"iv":0.3494469387755102,"gamma":0.06763061224489797,"theta":-0.010068163265306126,"vega":0.022793061224489798,"rho":-0.02720379250074802,"breakevenPct":0.38981555569231996}]}},"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"}}