{"symbol":"BOTZ","url":"https://intraalpha.com/companies/BOTZ","capturedAt":"2026-10-23T06:05:09.680Z","state":"ready","quote":{"symbol":"BOTZ","last_price":32.72,"prev_close":33.59,"regular_close":32.68,"change":-0.87,"change_pct":-2.5901,"regular_change":-0.91,"regular_change_pct":-2.7091,"extended_change":0.04,"extended_change_pct":0.1224,"bid":32.55,"ask":33,"bid_size":100,"ask_size":100,"volume":1131997,"vwap":32.706383,"open":32.86,"high":32.95,"low":32.52,"close":32.68,"trade_count":12201,"last_trade_at":"2026-10-22T21:27:20.65009397Z","last_quote_at":"2026-10-22T23:58:50.636746816Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:04:47.629085961-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000000,"net_expense_ratio":0.0068,"portfolio_turnover":0.12,"dividend_yield":-0.0006,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:05:09.147815+00:00"},"optionObservedAt":"2026-10-22T19:55:02.189Z","bars":[{"c":33.9316,"h":33.9316,"l":33.86,"n":22,"o":33.86,"t":"2026-10-16T08:00:00Z","v":322,"vw":33.895645},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-16T09:00:00Z","v":240,"vw":33.82},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-16T09:20:00Z","v":243,"vw":33.87},{"c":33.7158,"h":33.7158,"l":33.7158,"n":3,"o":33.7158,"t":"2026-10-16T11:10:00Z","v":437,"vw":33.7158},{"c":33.67,"h":33.86,"l":33.67,"n":302,"o":33.86,"t":"2026-10-16T13:30:00Z","v":26582,"vw":33.756016},{"c":33.71,"h":33.7225,"l":33.65,"n":170,"o":33.65,"t":"2026-10-16T13:35:00Z","v":14321,"vw":33.679644},{"c":33.735,"h":33.735,"l":33.665,"n":249,"o":33.7,"t":"2026-10-16T13:40:00Z","v":21416,"vw":33.695982},{"c":33.655,"h":33.735,"l":33.645,"n":193,"o":33.73,"t":"2026-10-16T13:45:00Z","v":16651,"vw":33.681877},{"c":33.64,"h":33.66,"l":33.575,"n":167,"o":33.65,"t":"2026-10-16T13:50:00Z","v":14163,"vw":33.612861},{"c":33.63,"h":33.665,"l":33.605,"n":178,"o":33.665,"t":"2026-10-16T13:55:00Z","v":12572,"vw":33.633051},{"c":33.65,"h":33.6581,"l":33.61,"n":301,"o":33.62,"t":"2026-10-16T14:00:00Z","v":22937,"vw":33.628681},{"c":33.61,"h":33.65,"l":33.605,"n":231,"o":33.645,"t":"2026-10-16T14:05:00Z","v":23740,"vw":33.625879},{"c":33.62,"h":33.62,"l":33.59,"n":214,"o":33.605,"t":"2026-10-16T14:10:00Z","v":10723,"vw":33.605807},{"c":33.61,"h":33.625,"l":33.6,"n":123,"o":33.61,"t":"2026-10-16T14:15:00Z","v":6667,"vw":33.609941},{"c":33.65,"h":33.675,"l":33.605,"n":135,"o":33.615,"t":"2026-10-16T14:20:00Z","v":9238,"vw":33.640496},{"c":33.6343,"h":33.66,"l":33.6343,"n":171,"o":33.65,"t":"2026-10-16T14:25:00Z","v":13436,"vw":33.645555},{"c":33.68,"h":33.68,"l":33.64,"n":119,"o":33.64,"t":"2026-10-16T14:30:00Z","v":7848,"vw":33.658271},{"c":33.695,"h":33.71,"l":33.685,"n":107,"o":33.69,"t":"2026-10-16T14:35:00Z","v":8441,"vw":33.693346},{"c":33.66,"h":33.7,"l":33.66,"n":55,"o":33.695,"t":"2026-10-16T14:40:00Z","v":3769,"vw":33.672121},{"c":33.69,"h":33.69,"l":33.665,"n":68,"o":33.665,"t":"2026-10-16T14:45:00Z","v":3649,"vw":33.676584},{"c":33.625,"h":33.7,"l":33.625,"n":174,"o":33.6958,"t":"2026-10-16T14:50:00Z","v":16550,"vw":33.663901},{"c":33.64,"h":33.64,"l":33.62,"n":128,"o":33.63,"t":"2026-10-16T14:55:00Z","v":12154,"vw":33.62895},{"c":33.59,"h":33.635,"l":33.585,"n":128,"o":33.635,"t":"2026-10-16T15:00:00Z","v":11352,"vw":33.603347},{"c":33.505,"h":33.585,"l":33.5,"n":158,"o":33.58,"t":"2026-10-16T15:05:00Z","v":8867,"vw":33.531183},{"c":33.49,"h":33.5,"l":33.48,"n":167,"o":33.5,"t":"2026-10-16T15:10:00Z","v":13412,"vw":33.49174},{"c":33.46,"h":33.486,"l":33.4599,"n":131,"o":33.485,"t":"2026-10-16T15:15:00Z","v":11193,"vw":33.470752},{"c":33.44,"h":33.48,"l":33.405,"n":170,"o":33.46,"t":"2026-10-16T15:20:00Z","v":14212,"vw":33.421496},{"c":33.42,"h":33.45,"l":33.42,"n":93,"o":33.44,"t":"2026-10-16T15:25:00Z","v":54716,"vw":33.439857},{"c":33.45,"h":33.455,"l":33.42,"n":128,"o":33.42,"t":"2026-10-16T15:30:00Z","v":7229,"vw":33.440915},{"c":33.47,"h":33.47,"l":33.435,"n":86,"o":33.45,"t":"2026-10-16T15:35:00Z","v":4852,"vw":33.446717},{"c":33.44,"h":33.465,"l":33.44,"n":77,"o":33.4601,"t":"2026-10-16T15:40:00Z","v":3753,"vw":33.45308},{"c":33.4385,"h":33.4651,"l":33.435,"n":115,"o":33.445,"t":"2026-10-16T15:45:00Z","v":8626,"vw":33.451749},{"c":33.39,"h":33.435,"l":33.39,"n":101,"o":33.435,"t":"2026-10-16T15:50:00Z","v":6215,"vw":33.418966},{"c":33.36,"h":33.39,"l":33.36,"n":119,"o":33.38,"t":"2026-10-16T15:55:00Z","v":10619,"vw":33.378114},{"c":33.36,"h":33.36,"l":33.3243,"n":185,"o":33.3561,"t":"2026-10-16T16:00:00Z","v":12263,"vw":33.347564},{"c":33.35,"h":33.365,"l":33.345,"n":52,"o":33.36,"t":"2026-10-16T16:05:00Z","v":2791,"vw":33.356875},{"c":33.37,"h":33.37,"l":33.34,"n":56,"o":33.34,"t":"2026-10-16T16:10:00Z","v":3803,"vw":33.354453},{"c":33.36,"h":33.4,"l":33.35,"n":64,"o":33.4,"t":"2026-10-16T16:15:00Z","v":3416,"vw":33.363771},{"c":33.35,"h":33.38,"l":33.35,"n":89,"o":33.365,"t":"2026-10-16T16:20:00Z","v":5214,"vw":33.363397},{"c":33.355,"h":33.36,"l":33.35,"n":68,"o":33.355,"t":"2026-10-16T16:25:00Z","v":4837,"vw":33.354481},{"c":33.295,"h":33.35,"l":33.295,"n":148,"o":33.35,"t":"2026-10-16T16:30:00Z","v":12675,"vw":33.320874},{"c":33.31,"h":33.31,"l":33.27,"n":82,"o":33.29,"t":"2026-10-16T16:35:00Z","v":13688,"vw":33.278899},{"c":33.3,"h":33.3,"l":33.275,"n":85,"o":33.295,"t":"2026-10-16T16:40:00Z","v":7712,"vw":33.28928},{"c":33.25,"h":33.31,"l":33.25,"n":104,"o":33.3,"t":"2026-10-16T16:45:00Z","v":5344,"vw":33.278966},{"c":33.26,"h":33.265,"l":33.24,"n":71,"o":33.26,"t":"2026-10-16T16:50:00Z","v":3679,"vw":33.254189},{"c":33.27,"h":33.27,"l":33.25,"n":108,"o":33.25,"t":"2026-10-16T16:55:00Z","v":7652,"vw":33.258022},{"c":33.2,"h":33.28,"l":33.2,"n":123,"o":33.28,"t":"2026-10-16T17:00:00Z","v":7313,"vw":33.230622},{"c":33.175,"h":33.19,"l":33.17,"n":125,"o":33.185,"t":"2026-10-16T17:05:00Z","v":10426,"vw":33.183258},{"c":33.16,"h":33.195,"l":33.15,"n":87,"o":33.175,"t":"2026-10-16T17:10:00Z","v":8442,"vw":33.173019},{"c":33.115,"h":33.161,"l":33.115,"n":123,"o":33.16,"t":"2026-10-16T17:15:00Z","v":7636,"vw":33.132377},{"c":33.1503,"h":33.1503,"l":33.11,"n":124,"o":33.1158,"t":"2026-10-16T17:20:00Z","v":9343,"vw":33.124256},{"c":33.17,"h":33.18,"l":33.125,"n":117,"o":33.16,"t":"2026-10-16T17:25:00Z","v":8020,"vw":33.146029},{"c":33.2,"h":33.2,"l":33.145,"n":85,"o":33.17,"t":"2026-10-16T17:30:00Z","v":6771,"vw":33.173513},{"c":33.185,"h":33.205,"l":33.17,"n":76,"o":33.205,"t":"2026-10-16T17:35:00Z","v":5044,"vw":33.186842},{"c":33.25,"h":33.285,"l":33.175,"n":193,"o":33.175,"t":"2026-10-16T17:40:00Z","v":16976,"vw":33.240394},{"c":33.19,"h":33.24,"l":33.19,"n":88,"o":33.24,"t":"2026-10-16T17:45:00Z","v":5169,"vw":33.219823},{"c":33.16,"h":33.19,"l":33.16,"n":346,"o":33.18,"t":"2026-10-16T17:50:00Z","v":8235,"vw":33.167075},{"c":33.15,"h":33.16,"l":33.1376,"n":114,"o":33.1555,"t":"2026-10-16T17:55:00Z","v":7507,"vw":33.149149},{"c":33.1,"h":33.14,"l":33.0801,"n":246,"o":33.14,"t":"2026-10-16T18:00:00Z","v":20019,"vw":33.112805},{"c":33.135,"h":33.155,"l":33.0943,"n":115,"o":33.0943,"t":"2026-10-16T18:05:00Z","v":7369,"vw":33.122951},{"c":33.1201,"h":33.14,"l":33.1,"n":91,"o":33.14,"t":"2026-10-16T18:10:00Z","v":8921,"vw":33.123355},{"c":33.085,"h":33.14,"l":33.085,"n":107,"o":33.13,"t":"2026-10-16T18:15:00Z","v":4932,"vw":33.111819},{"c":33.0943,"h":33.095,"l":33.06,"n":122,"o":33.075,"t":"2026-10-16T18:20:00Z","v":8963,"vw":33.076316},{"c":33.08,"h":33.1,"l":33.06,"n":137,"o":33.095,"t":"2026-10-16T18:25:00Z","v":18645,"vw":33.084922},{"c":33.085,"h":33.1,"l":33.0539,"n":178,"o":33.075,"t":"2026-10-16T18:30:00Z","v":12597,"vw":33.072186},{"c":33.08,"h":33.09,"l":33.055,"n":124,"o":33.09,"t":"2026-10-16T18:35:00Z","v":8189,"vw":33.07425},{"c":33.07,"h":33.09,"l":33.0599,"n":73,"o":33.09,"t":"2026-10-16T18:40:00Z","v":4658,"vw":33.069169},{"c":33.05,"h":33.07,"l":33.03,"n":166,"o":33.06,"t":"2026-10-16T18:45:00Z","v":9261,"vw":33.048654},{"c":33.005,"h":33.055,"l":33.005,"n":115,"o":33.055,"t":"2026-10-16T18:50:00Z","v":6211,"vw":33.026371},{"c":33.02,"h":33.02,"l":32.985,"n":436,"o":33.01,"t":"2026-10-16T18:55:00Z","v":17566,"vw":33.001535},{"c":33,"h":33.04,"l":32.99,"n":125,"o":33.025,"t":"2026-10-16T19:00:00Z","v":10621,"vw":33.012573},{"c":33,"h":33.01,"l":32.97,"n":211,"o":32.995,"t":"2026-10-16T19:05:00Z","v":17146,"vw":32.983182},{"c":33.07,"h":33.07,"l":32.995,"n":117,"o":32.995,"t":"2026-10-16T19:10:00Z","v":7991,"vw":33.030689},{"c":33.05,"h":33.08,"l":33.03,"n":121,"o":33.07,"t":"2026-10-16T19:15:00Z","v":8121,"vw":33.056988},{"c":33.08,"h":33.085,"l":33.055,"n":94,"o":33.055,"t":"2026-10-16T19:20:00Z","v":5507,"vw":33.074424},{"c":33.08,"h":33.08,"l":33.06,"n":113,"o":33.08,"t":"2026-10-16T19:25:00Z","v":7768,"vw":33.075944},{"c":33.03,"h":33.1,"l":33.03,"n":170,"o":33.09,"t":"2026-10-16T19:30:00Z","v":14550,"vw":33.055738},{"c":33.01,"h":33.0499,"l":33.01,"n":126,"o":33.035,"t":"2026-10-16T19:35:00Z","v":10031,"vw":33.019547},{"c":32.96,"h":33.02,"l":32.95,"n":170,"o":33.02,"t":"2026-10-16T19:40:00Z","v":8223,"vw":32.990537},{"c":32.975,"h":32.98,"l":32.96,"n":125,"o":32.97,"t":"2026-10-16T19:45:00Z","v":5378,"vw":32.974098},{"c":33.01,"h":33.015,"l":32.985,"n":172,"o":32.99,"t":"2026-10-16T19:50:00Z","v":9732,"vw":33.00193},{"c":33.02,"h":33.03,"l":33,"n":211,"o":33,"t":"2026-10-16T19:55:00Z","v":13740,"vw":33.015726},{"c":33.02,"h":33.02,"l":33.02,"n":18,"o":33.02,"t":"2026-10-16T20:00:00Z","v":51775,"vw":33.02},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-16T20:05:00Z","v":121,"vw":34.08},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-16T20:10:00Z","v":1050,"vw":33.37},{"c":33.08,"h":33.08,"l":33.08,"n":5,"o":33.08,"t":"2026-10-16T20:35:00Z","v":205,"vw":33.08},{"c":33,"h":33.06,"l":33,"n":10,"o":33.06,"t":"2026-10-16T22:40:00Z","v":7180,"vw":33.000845},{"c":33.0134,"h":33.0134,"l":33.0134,"n":1,"o":33.0134,"t":"2026-10-16T23:00:00Z","v":150,"vw":33.0134},{"c":33.37,"h":33.68,"l":33.05,"n":66,"o":33.05,"t":"2026-10-19T08:00:00Z","v":1012,"vw":33.350753},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-19T10:10:00Z","v":188,"vw":33.45},{"c":33.42,"h":33.65,"l":33.42,"n":19,"o":33.65,"t":"2026-10-19T11:00:00Z","v":1091,"vw":33.536961},{"c":33.54,"h":33.54,"l":33.54,"n":2,"o":33.54,"t":"2026-10-19T11:10:00Z","v":111,"vw":33.54},{"c":33.04,"h":33.04,"l":33.04,"n":3,"o":33.04,"t":"2026-10-19T11:15:00Z","v":719,"vw":33.04},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T11:55:00Z","v":100,"vw":33.5},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-19T13:10:00Z","v":181,"vw":33.43},{"c":33.48,"h":33.53,"l":33.45,"n":563,"o":33.45,"t":"2026-10-19T13:30:00Z","v":48203,"vw":33.462889},{"c":33.42,"h":33.48,"l":33.41,"n":299,"o":33.48,"t":"2026-10-19T13:35:00Z","v":21544,"vw":33.4416},{"c":33.435,"h":33.4601,"l":33.4,"n":260,"o":33.42,"t":"2026-10-19T13:40:00Z","v":19150,"vw":33.429029},{"c":33.46,"h":33.48,"l":33.415,"n":253,"o":33.425,"t":"2026-10-19T13:45:00Z","v":15973,"vw":33.455005},{"c":33.42,"h":33.48,"l":33.41,"n":96,"o":33.48,"t":"2026-10-19T13:50:00Z","v":6390,"vw":33.430218},{"c":33.41,"h":33.43,"l":33.4,"n":110,"o":33.42,"t":"2026-10-19T13:55:00Z","v":8158,"vw":33.412904},{"c":33.34,"h":33.41,"l":33.34,"n":148,"o":33.41,"t":"2026-10-19T14:00:00Z","v":5966,"vw":33.371542},{"c":33.38,"h":33.39,"l":33.36,"n":135,"o":33.36,"t":"2026-10-19T14:05:00Z","v":5070,"vw":33.380866},{"c":33.47,"h":33.475,"l":33.39,"n":117,"o":33.392,"t":"2026-10-19T14:10:00Z","v":7530,"vw":33.421103},{"c":33.53,"h":33.54,"l":33.48,"n":230,"o":33.5,"t":"2026-10-19T14:15:00Z","v":17598,"vw":33.508151},{"c":33.52,"h":33.54,"l":33.51,"n":97,"o":33.54,"t":"2026-10-19T14:20:00Z","v":4934,"vw":33.514217},{"c":33.48,"h":33.5139,"l":33.48,"n":91,"o":33.5139,"t":"2026-10-19T14:25:00Z","v":6044,"vw":33.493942},{"c":33.4,"h":33.475,"l":33.4,"n":132,"o":33.475,"t":"2026-10-19T14:30:00Z","v":6921,"vw":33.446907},{"c":33.38,"h":33.4,"l":33.37,"n":122,"o":33.395,"t":"2026-10-19T14:35:00Z","v":7628,"vw":33.384843},{"c":33.405,"h":33.42,"l":33.39,"n":81,"o":33.39,"t":"2026-10-19T14:40:00Z","v":3954,"vw":33.406992},{"c":33.43,"h":33.47,"l":33.42,"n":90,"o":33.42,"t":"2026-10-19T14:45:00Z","v":5623,"vw":33.44791},{"c":33.4396,"h":33.44,"l":33.41,"n":90,"o":33.41,"t":"2026-10-19T14:50:00Z","v":4743,"vw":33.427485},{"c":33.455,"h":33.465,"l":33.44,"n":54,"o":33.44,"t":"2026-10-19T14:55:00Z","v":2827,"vw":33.457436},{"c":33.49,"h":33.49,"l":33.46,"n":105,"o":33.46,"t":"2026-10-19T15:00:00Z","v":4534,"vw":33.47825},{"c":33.53,"h":33.53,"l":33.485,"n":148,"o":33.485,"t":"2026-10-19T15:05:00Z","v":11041,"vw":33.515505},{"c":33.54,"h":33.5401,"l":33.515,"n":71,"o":33.5297,"t":"2026-10-19T15:10:00Z","v":6624,"vw":33.530468},{"c":33.5776,"h":33.5863,"l":33.5455,"n":91,"o":33.5455,"t":"2026-10-19T15:15:00Z","v":6738,"vw":33.577018},{"c":33.605,"h":33.605,"l":33.58,"n":124,"o":33.58,"t":"2026-10-19T15:20:00Z","v":11680,"vw":33.593668},{"c":33.625,"h":33.6351,"l":33.605,"n":110,"o":33.605,"t":"2026-10-19T15:25:00Z","v":11839,"vw":33.627538},{"c":33.63,"h":33.63,"l":33.595,"n":129,"o":33.62,"t":"2026-10-19T15:30:00Z","v":14917,"vw":33.609463},{"c":33.64,"h":33.655,"l":33.615,"n":96,"o":33.62,"t":"2026-10-19T15:35:00Z","v":6344,"vw":33.645545},{"c":33.625,"h":33.6399,"l":33.625,"n":72,"o":33.63,"t":"2026-10-19T15:40:00Z","v":2427,"vw":33.631795},{"c":33.62,"h":33.625,"l":33.615,"n":59,"o":33.62,"t":"2026-10-19T15:45:00Z","v":4364,"vw":33.617764},{"c":33.615,"h":33.625,"l":33.61,"n":43,"o":33.61,"t":"2026-10-19T15:50:00Z","v":3306,"vw":33.616616},{"c":33.6051,"h":33.63,"l":33.595,"n":60,"o":33.6001,"t":"2026-10-19T15:55:00Z","v":3398,"vw":33.608128},{"c":33.54,"h":33.6,"l":33.51,"n":105,"o":33.6,"t":"2026-10-19T16:00:00Z","v":6567,"vw":33.550297},{"c":33.53,"h":33.55,"l":33.53,"n":38,"o":33.55,"t":"2026-10-19T16:05:00Z","v":1704,"vw":33.536675},{"c":33.535,"h":33.54,"l":33.525,"n":39,"o":33.525,"t":"2026-10-19T16:10:00Z","v":2633,"vw":33.529219},{"c":33.52,"h":33.535,"l":33.52,"n":34,"o":33.525,"t":"2026-10-19T16:15:00Z","v":2314,"vw":33.526449},{"c":33.52,"h":33.52,"l":33.495,"n":124,"o":33.52,"t":"2026-10-19T16:20:00Z","v":18006,"vw":33.502375},{"c":33.505,"h":33.525,"l":33.505,"n":49,"o":33.525,"t":"2026-10-19T16:25:00Z","v":4631,"vw":33.515294},{"c":33.495,"h":33.5,"l":33.48,"n":76,"o":33.5,"t":"2026-10-19T16:30:00Z","v":12202,"vw":33.492368},{"c":33.4865,"h":33.5,"l":33.4865,"n":46,"o":33.5,"t":"2026-10-19T16:35:00Z","v":7026,"vw":33.495727},{"c":33.51,"h":33.5199,"l":33.4899,"n":57,"o":33.4899,"t":"2026-10-19T16:40:00Z","v":5411,"vw":33.502847},{"c":33.475,"h":33.5064,"l":33.475,"n":49,"o":33.5064,"t":"2026-10-19T16:45:00Z","v":5342,"vw":33.495353},{"c":33.455,"h":33.47,"l":33.455,"n":29,"o":33.47,"t":"2026-10-19T16:50:00Z","v":996,"vw":33.460422},{"c":33.445,"h":33.4551,"l":33.44,"n":52,"o":33.45,"t":"2026-10-19T16:55:00Z","v":5220,"vw":33.446434},{"c":33.44,"h":33.44,"l":33.425,"n":68,"o":33.44,"t":"2026-10-19T17:00:00Z","v":6810,"vw":33.432024},{"c":33.4,"h":33.43,"l":33.4,"n":57,"o":33.43,"t":"2026-10-19T17:05:00Z","v":3050,"vw":33.417748},{"c":33.41,"h":33.415,"l":33.385,"n":47,"o":33.385,"t":"2026-10-19T17:10:00Z","v":1949,"vw":33.395542},{"c":33.44,"h":33.44,"l":33.41,"n":39,"o":33.41,"t":"2026-10-19T17:15:00Z","v":2259,"vw":33.419781},{"c":33.42,"h":33.42,"l":33.405,"n":48,"o":33.415,"t":"2026-10-19T17:20:00Z","v":7495,"vw":33.406383},{"c":33.425,"h":33.43,"l":33.41,"n":39,"o":33.41,"t":"2026-10-19T17:25:00Z","v":3479,"vw":33.41852},{"c":33.41,"h":33.42,"l":33.41,"n":51,"o":33.42,"t":"2026-10-19T17:30:00Z","v":2372,"vw":33.414243},{"c":33.3951,"h":33.3951,"l":33.395,"n":21,"o":33.395,"t":"2026-10-19T17:35:00Z","v":967,"vw":33.395078},{"c":33.415,"h":33.425,"l":33.385,"n":53,"o":33.385,"t":"2026-10-19T17:40:00Z","v":3011,"vw":33.406261},{"c":33.37,"h":33.3951,"l":33.36,"n":94,"o":33.395,"t":"2026-10-19T17:45:00Z","v":10745,"vw":33.387844},{"c":33.365,"h":33.3799,"l":33.355,"n":371,"o":33.375,"t":"2026-10-19T17:50:00Z","v":5257,"vw":33.365178},{"c":33.392,"h":33.392,"l":33.365,"n":27,"o":33.365,"t":"2026-10-19T17:55:00Z","v":1721,"vw":33.373299},{"c":33.39,"h":33.41,"l":33.38,"n":60,"o":33.4,"t":"2026-10-19T18:00:00Z","v":5791,"vw":33.396757},{"c":33.385,"h":33.385,"l":33.38,"n":22,"o":33.385,"t":"2026-10-19T18:05:00Z","v":1351,"vw":33.380837},{"c":33.4,"h":33.4,"l":33.3801,"n":36,"o":33.39,"t":"2026-10-19T18:10:00Z","v":1693,"vw":33.386897},{"c":33.395,"h":33.4,"l":33.39,"n":30,"o":33.4,"t":"2026-10-19T18:15:00Z","v":2445,"vw":33.397306},{"c":33.37,"h":33.385,"l":33.37,"n":34,"o":33.385,"t":"2026-10-19T18:20:00Z","v":1941,"vw":33.379821},{"c":33.35,"h":33.37,"l":33.33,"n":66,"o":33.37,"t":"2026-10-19T18:25:00Z","v":4553,"vw":33.34619},{"c":33.35,"h":33.355,"l":33.345,"n":18,"o":33.35,"t":"2026-10-19T18:30:00Z","v":4754,"vw":33.351144},{"c":33.35,"h":33.355,"l":33.33,"n":36,"o":33.34,"t":"2026-10-19T18:35:00Z","v":1770,"vw":33.345667},{"c":33.37,"h":33.37,"l":33.365,"n":12,"o":33.365,"t":"2026-10-19T18:40:00Z","v":1563,"vw":33.368519},{"c":33.39,"h":33.405,"l":33.38,"n":53,"o":33.38,"t":"2026-10-19T18:45:00Z","v":3743,"vw":33.393174},{"c":33.385,"h":33.39,"l":33.3805,"n":19,"o":33.385,"t":"2026-10-19T18:50:00Z","v":3869,"vw":33.383557},{"c":33.385,"h":33.39,"l":33.375,"n":41,"o":33.375,"t":"2026-10-19T18:55:00Z","v":5714,"vw":33.383873},{"c":33.39,"h":33.39,"l":33.3711,"n":47,"o":33.38,"t":"2026-10-19T19:00:00Z","v":2877,"vw":33.38169},{"c":33.355,"h":33.3939,"l":33.355,"n":70,"o":33.39,"t":"2026-10-19T19:05:00Z","v":4484,"vw":33.366351},{"c":33.3601,"h":33.38,"l":33.352,"n":85,"o":33.3543,"t":"2026-10-19T19:10:00Z","v":9245,"vw":33.368285},{"c":33.42,"h":33.42,"l":33.37,"n":61,"o":33.37,"t":"2026-10-19T19:15:00Z","v":4431,"vw":33.388403},{"c":33.45,"h":33.45,"l":33.415,"n":35,"o":33.425,"t":"2026-10-19T19:20:00Z","v":5804,"vw":33.426177},{"c":33.43,"h":33.46,"l":33.43,"n":57,"o":33.46,"t":"2026-10-19T19:25:00Z","v":4429,"vw":33.43827},{"c":33.44,"h":33.44,"l":33.43,"n":47,"o":33.4301,"t":"2026-10-19T19:30:00Z","v":4795,"vw":33.434408},{"c":33.452,"h":33.455,"l":33.44,"n":50,"o":33.44,"t":"2026-10-19T19:35:00Z","v":4629,"vw":33.44893},{"c":33.435,"h":33.455,"l":33.43,"n":92,"o":33.455,"t":"2026-10-19T19:40:00Z","v":5743,"vw":33.446604},{"c":33.425,"h":33.435,"l":33.42,"n":91,"o":33.435,"t":"2026-10-19T19:45:00Z","v":14640,"vw":33.428965},{"c":33.375,"h":33.42,"l":33.36,"n":132,"o":33.42,"t":"2026-10-19T19:50:00Z","v":9523,"vw":33.380581},{"c":33.36,"h":33.37,"l":33.325,"n":161,"o":33.37,"t":"2026-10-19T19:55:00Z","v":12102,"vw":33.347468},{"c":33.1107,"h":33.44,"l":33.1107,"n":44,"o":33.35,"t":"2026-10-19T20:00:00Z","v":28339,"vw":33.340722},{"c":33.28,"h":33.28,"l":33.28,"n":4,"o":33.28,"t":"2026-10-19T20:05:00Z","v":289,"vw":33.28},{"c":33.1221,"h":33.1221,"l":33.1221,"n":1,"o":33.1221,"t":"2026-10-19T20:10:00Z","v":284,"vw":33.1221},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-19T22:00:00Z","v":100,"vw":33.09},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-19T22:05:00Z","v":115,"vw":33.35},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-19T23:20:00Z","v":204,"vw":33.36},{"c":33.41,"h":33.5,"l":33.1336,"n":63,"o":33.3,"t":"2026-10-20T08:00:00Z","v":3413,"vw":33.33551},{"c":33.4,"h":33.65,"l":33.38,"n":8,"o":33.38,"t":"2026-10-20T08:05:00Z","v":631,"vw":33.493115},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-20T09:05:00Z","v":100,"vw":33.27},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T10:25:00Z","v":1601,"vw":33.33},{"c":33.25,"h":33.25,"l":33.25,"n":10,"o":33.25,"t":"2026-10-20T11:05:00Z","v":425,"vw":33.25},{"c":33.2303,"h":33.2303,"l":33.2303,"n":5,"o":33.2303,"t":"2026-10-20T11:35:00Z","v":123,"vw":33.2303},{"c":33.23,"h":33.24,"l":33.23,"n":6,"o":33.24,"t":"2026-10-20T12:00:00Z","v":661,"vw":33.232819},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-20T12:05:00Z","v":101,"vw":33.24},{"c":33.3,"h":33.31,"l":33.3,"n":9,"o":33.31,"t":"2026-10-20T13:25:00Z","v":1979,"vw":33.307776},{"c":33.2085,"h":33.3,"l":33.19,"n":395,"o":33.3,"t":"2026-10-20T13:30:00Z","v":32703,"vw":33.274562},{"c":33.26,"h":33.28,"l":33.19,"n":202,"o":33.2,"t":"2026-10-20T13:35:00Z","v":12010,"vw":33.249634},{"c":33.17,"h":33.25,"l":33.165,"n":238,"o":33.25,"t":"2026-10-20T13:40:00Z","v":14811,"vw":33.197711},{"c":33.25,"h":33.25,"l":33.165,"n":121,"o":33.165,"t":"2026-10-20T13:45:00Z","v":5868,"vw":33.205912},{"c":33.31,"h":33.31,"l":33.245,"n":124,"o":33.25,"t":"2026-10-20T13:50:00Z","v":29161,"vw":33.28983},{"c":33.34,"h":33.34,"l":33.275,"n":107,"o":33.275,"t":"2026-10-20T13:55:00Z","v":6589,"vw":33.290667},{"c":33.35,"h":33.38,"l":33.335,"n":187,"o":33.34,"t":"2026-10-20T14:00:00Z","v":13718,"vw":33.355492},{"c":33.395,"h":33.43,"l":33.34,"n":219,"o":33.34,"t":"2026-10-20T14:05:00Z","v":29933,"vw":33.407755},{"c":33.4485,"h":33.4485,"l":33.385,"n":197,"o":33.395,"t":"2026-10-20T14:10:00Z","v":13903,"vw":33.403628},{"c":33.52,"h":33.52,"l":33.44,"n":170,"o":33.44,"t":"2026-10-20T14:15:00Z","v":10544,"vw":33.479983},{"c":33.58,"h":33.58,"l":33.5,"n":103,"o":33.5,"t":"2026-10-20T14:20:00Z","v":6965,"vw":33.538401},{"c":33.67,"h":33.67,"l":33.565,"n":174,"o":33.58,"t":"2026-10-20T14:25:00Z","v":6265,"vw":33.595819},{"c":33.62,"h":33.7155,"l":33.61,"n":185,"o":33.6857,"t":"2026-10-20T14:30:00Z","v":18086,"vw":33.64417},{"c":33.64,"h":33.645,"l":33.61,"n":99,"o":33.61,"t":"2026-10-20T14:35:00Z","v":12182,"vw":33.625946},{"c":33.675,"h":33.7,"l":33.6201,"n":151,"o":33.63,"t":"2026-10-20T14:40:00Z","v":15394,"vw":33.669899},{"c":33.675,"h":33.7143,"l":33.67,"n":155,"o":33.68,"t":"2026-10-20T14:45:00Z","v":14721,"vw":33.686773},{"c":33.705,"h":33.71,"l":33.67,"n":162,"o":33.68,"t":"2026-10-20T14:50:00Z","v":15406,"vw":33.692644},{"c":33.7143,"h":33.73,"l":33.6943,"n":156,"o":33.7,"t":"2026-10-20T14:55:00Z","v":16446,"vw":33.704881},{"c":33.67,"h":33.705,"l":33.67,"n":157,"o":33.7,"t":"2026-10-20T15:00:00Z","v":10385,"vw":33.688441},{"c":33.675,"h":33.685,"l":33.665,"n":106,"o":33.67,"t":"2026-10-20T15:05:00Z","v":7125,"vw":33.678333},{"c":33.565,"h":33.67,"l":33.52,"n":254,"o":33.67,"t":"2026-10-20T15:10:00Z","v":23685,"vw":33.582876},{"c":33.61,"h":33.63,"l":33.555,"n":176,"o":33.56,"t":"2026-10-20T15:15:00Z","v":19708,"vw":33.590525},{"c":33.595,"h":33.6201,"l":33.5696,"n":81,"o":33.62,"t":"2026-10-20T15:20:00Z","v":5712,"vw":33.58829},{"c":33.57,"h":33.6,"l":33.5598,"n":131,"o":33.6,"t":"2026-10-20T15:25:00Z","v":24786,"vw":33.569472},{"c":33.54,"h":33.575,"l":33.53,"n":108,"o":33.57,"t":"2026-10-20T15:30:00Z","v":9195,"vw":33.545308},{"c":33.53,"h":33.555,"l":33.525,"n":73,"o":33.54,"t":"2026-10-20T15:35:00Z","v":7532,"vw":33.539986},{"c":33.595,"h":33.6,"l":33.54,"n":48,"o":33.54,"t":"2026-10-20T15:40:00Z","v":2696,"vw":33.578562},{"c":33.605,"h":33.61,"l":33.57,"n":145,"o":33.595,"t":"2026-10-20T15:45:00Z","v":16677,"vw":33.594077},{"c":33.64,"h":33.64,"l":33.585,"n":87,"o":33.6,"t":"2026-10-20T15:50:00Z","v":6946,"vw":33.596014},{"c":33.63,"h":33.645,"l":33.625,"n":85,"o":33.64,"t":"2026-10-20T15:55:00Z","v":4638,"vw":33.633349},{"c":33.6051,"h":33.64,"l":33.6051,"n":70,"o":33.625,"t":"2026-10-20T16:00:00Z","v":5236,"vw":33.623239},{"c":33.63,"h":33.645,"l":33.61,"n":64,"o":33.61,"t":"2026-10-20T16:05:00Z","v":5689,"vw":33.63445},{"c":33.6183,"h":33.625,"l":33.6,"n":43,"o":33.625,"t":"2026-10-20T16:10:00Z","v":2074,"vw":33.612675},{"c":33.5503,"h":33.63,"l":33.5503,"n":71,"o":33.625,"t":"2026-10-20T16:15:00Z","v":6518,"vw":33.588026},{"c":33.57,"h":33.58,"l":33.55,"n":67,"o":33.55,"t":"2026-10-20T16:20:00Z","v":3488,"vw":33.566545},{"c":33.615,"h":33.615,"l":33.58,"n":62,"o":33.59,"t":"2026-10-20T16:25:00Z","v":2483,"vw":33.59637},{"c":33.625,"h":33.63,"l":33.61,"n":148,"o":33.625,"t":"2026-10-20T16:30:00Z","v":14242,"vw":33.620215},{"c":33.655,"h":33.665,"l":33.63,"n":62,"o":33.63,"t":"2026-10-20T16:35:00Z","v":4199,"vw":33.653897},{"c":33.64,"h":33.6572,"l":33.64,"n":60,"o":33.65,"t":"2026-10-20T16:40:00Z","v":2553,"vw":33.652075},{"c":33.65,"h":33.655,"l":33.615,"n":86,"o":33.6343,"t":"2026-10-20T16:45:00Z","v":6390,"vw":33.637757},{"c":33.59,"h":33.6457,"l":33.58,"n":83,"o":33.6457,"t":"2026-10-20T16:50:00Z","v":6634,"vw":33.625409},{"c":33.605,"h":33.6167,"l":33.595,"n":41,"o":33.6167,"t":"2026-10-20T16:55:00Z","v":1804,"vw":33.603429},{"c":33.61,"h":33.62,"l":33.58,"n":75,"o":33.62,"t":"2026-10-20T17:00:00Z","v":5554,"vw":33.602047},{"c":33.595,"h":33.615,"l":33.595,"n":55,"o":33.615,"t":"2026-10-20T17:05:00Z","v":2806,"vw":33.600185},{"c":33.61,"h":33.6189,"l":33.59,"n":43,"o":33.605,"t":"2026-10-20T17:10:00Z","v":3511,"vw":33.606312},{"c":33.6286,"h":33.635,"l":33.62,"n":48,"o":33.624,"t":"2026-10-20T17:15:00Z","v":2627,"vw":33.627643},{"c":33.66,"h":33.66,"l":33.625,"n":25,"o":33.625,"t":"2026-10-20T17:20:00Z","v":1032,"vw":33.645},{"c":33.66,"h":33.665,"l":33.65,"n":56,"o":33.65,"t":"2026-10-20T17:25:00Z","v":3751,"vw":33.655348},{"c":33.67,"h":33.685,"l":33.665,"n":71,"o":33.675,"t":"2026-10-20T17:30:00Z","v":2731,"vw":33.676556},{"c":33.69,"h":33.69,"l":33.68,"n":17,"o":33.68,"t":"2026-10-20T17:35:00Z","v":621,"vw":33.688012},{"c":33.675,"h":33.68,"l":33.671,"n":21,"o":33.68,"t":"2026-10-20T17:40:00Z","v":1091,"vw":33.677889},{"c":33.67,"h":33.685,"l":33.665,"n":282,"o":33.68,"t":"2026-10-20T17:45:00Z","v":4739,"vw":33.673761},{"c":33.685,"h":33.69,"l":33.675,"n":64,"o":33.68,"t":"2026-10-20T17:50:00Z","v":7114,"vw":33.677282},{"c":33.655,"h":33.681,"l":33.655,"n":41,"o":33.681,"t":"2026-10-20T17:55:00Z","v":1886,"vw":33.672839},{"c":33.66,"h":33.675,"l":33.655,"n":111,"o":33.66,"t":"2026-10-20T18:00:00Z","v":14886,"vw":33.662032},{"c":33.66,"h":33.66,"l":33.645,"n":54,"o":33.655,"t":"2026-10-20T18:05:00Z","v":2155,"vw":33.651764},{"c":33.6684,"h":33.675,"l":33.65,"n":79,"o":33.66,"t":"2026-10-20T18:10:00Z","v":7898,"vw":33.659891},{"c":33.66,"h":33.67,"l":33.66,"n":34,"o":33.67,"t":"2026-10-20T18:15:00Z","v":2741,"vw":33.663449},{"c":33.645,"h":33.6583,"l":33.645,"n":43,"o":33.655,"t":"2026-10-20T18:20:00Z","v":4229,"vw":33.652803},{"c":33.65,"h":33.65,"l":33.63,"n":54,"o":33.64,"t":"2026-10-20T18:25:00Z","v":4346,"vw":33.641904},{"c":33.63,"h":33.65,"l":33.63,"n":81,"o":33.6461,"t":"2026-10-20T18:30:00Z","v":12814,"vw":33.636422},{"c":33.615,"h":33.62,"l":33.605,"n":62,"o":33.62,"t":"2026-10-20T18:35:00Z","v":6879,"vw":33.611607},{"c":33.585,"h":33.6101,"l":33.58,"n":60,"o":33.61,"t":"2026-10-20T18:40:00Z","v":3066,"vw":33.592411},{"c":33.61,"h":33.625,"l":33.59,"n":96,"o":33.59,"t":"2026-10-20T18:45:00Z","v":8957,"vw":33.601682},{"c":33.635,"h":33.635,"l":33.615,"n":50,"o":33.615,"t":"2026-10-20T18:50:00Z","v":3852,"vw":33.622585},{"c":33.625,"h":33.645,"l":33.62,"n":57,"o":33.645,"t":"2026-10-20T18:55:00Z","v":4304,"vw":33.628373},{"c":33.62,"h":33.635,"l":33.615,"n":58,"o":33.63,"t":"2026-10-20T19:00:00Z","v":2985,"vw":33.624327},{"c":33.63,"h":33.635,"l":33.62,"n":86,"o":33.62,"t":"2026-10-20T19:05:00Z","v":4556,"vw":33.626911},{"c":33.605,"h":33.62,"l":33.6,"n":51,"o":33.62,"t":"2026-10-20T19:10:00Z","v":3001,"vw":33.609146},{"c":33.595,"h":33.605,"l":33.59,"n":53,"o":33.595,"t":"2026-10-20T19:15:00Z","v":9325,"vw":33.598881},{"c":33.561,"h":33.595,"l":33.561,"n":69,"o":33.595,"t":"2026-10-20T19:20:00Z","v":6475,"vw":33.5788},{"c":33.5889,"h":33.6,"l":33.57,"n":59,"o":33.57,"t":"2026-10-20T19:25:00Z","v":4225,"vw":33.585052},{"c":33.6,"h":33.615,"l":33.5801,"n":65,"o":33.5801,"t":"2026-10-20T19:30:00Z","v":6347,"vw":33.594461},{"c":33.5701,"h":33.59,"l":33.57,"n":95,"o":33.59,"t":"2026-10-20T19:35:00Z","v":7850,"vw":33.57971},{"c":33.615,"h":33.615,"l":33.575,"n":93,"o":33.575,"t":"2026-10-20T19:40:00Z","v":4196,"vw":33.596734},{"c":33.61,"h":33.63,"l":33.6001,"n":166,"o":33.615,"t":"2026-10-20T19:45:00Z","v":20260,"vw":33.619874},{"c":33.605,"h":33.62,"l":33.5939,"n":223,"o":33.615,"t":"2026-10-20T19:50:00Z","v":25413,"vw":33.604829},{"c":33.58,"h":33.6,"l":33.56,"n":372,"o":33.6,"t":"2026-10-20T19:55:00Z","v":40389,"vw":33.572015},{"c":33.76,"h":33.76,"l":33.59,"n":33,"o":33.59,"t":"2026-10-20T20:00:00Z","v":16383,"vw":33.600575},{"c":33.56,"h":33.6,"l":33.41,"n":44,"o":33.6,"t":"2026-10-20T20:10:00Z","v":1515,"vw":33.523217},{"c":33.257,"h":33.257,"l":33.257,"n":1,"o":33.257,"t":"2026-10-20T20:20:00Z","v":121,"vw":33.257},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-20T20:50:00Z","v":300,"vw":33.46},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T20:55:00Z","v":148,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T21:05:00Z","v":186,"vw":33},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-20T22:20:00Z","v":500,"vw":33.81},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-20T23:15:00Z","v":209,"vw":33.68},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-20T23:20:00Z","v":190,"vw":33.68},{"c":33.74,"h":33.8,"l":33.5042,"n":30,"o":33.5122,"t":"2026-10-21T08:00:00Z","v":1275,"vw":33.68976},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T09:30:00Z","v":3000,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T09:50:00Z","v":140,"vw":33.4},{"c":33.41,"h":33.41,"l":33.4,"n":3,"o":33.4,"t":"2026-10-21T10:40:00Z","v":451,"vw":33.405},{"c":33.47,"h":33.47,"l":33.47,"n":3,"o":33.47,"t":"2026-10-21T11:00:00Z","v":114,"vw":33.47},{"c":33.48,"h":33.48,"l":33.48,"n":4,"o":33.48,"t":"2026-10-21T11:05:00Z","v":440,"vw":33.48},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-21T11:30:00Z","v":444,"vw":33.62},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T12:50:00Z","v":1000,"vw":33.52},{"c":33.49,"h":33.49,"l":33.49,"n":17,"o":33.49,"t":"2026-10-21T13:15:00Z","v":1321,"vw":33.49},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-21T13:20:00Z","v":359,"vw":33.51},{"c":33.58,"h":33.58,"l":33.57,"n":3,"o":33.57,"t":"2026-10-21T13:25:00Z","v":580,"vw":33.574737},{"c":33.51,"h":33.575,"l":33.47,"n":438,"o":33.545,"t":"2026-10-21T13:30:00Z","v":29827,"vw":33.497352},{"c":33.555,"h":33.555,"l":33.5,"n":164,"o":33.53,"t":"2026-10-21T13:35:00Z","v":12094,"vw":33.527762},{"c":33.495,"h":33.565,"l":33.46,"n":242,"o":33.56,"t":"2026-10-21T13:40:00Z","v":14579,"vw":33.513123},{"c":33.54,"h":33.58,"l":33.49,"n":441,"o":33.49,"t":"2026-10-21T13:45:00Z","v":41266,"vw":33.545327},{"c":33.48,"h":33.535,"l":33.48,"n":131,"o":33.5321,"t":"2026-10-21T13:50:00Z","v":9091,"vw":33.518462},{"c":33.5,"h":33.525,"l":33.49,"n":81,"o":33.49,"t":"2026-10-21T13:55:00Z","v":4233,"vw":33.502714},{"c":33.445,"h":33.495,"l":33.445,"n":157,"o":33.495,"t":"2026-10-21T14:00:00Z","v":6112,"vw":33.477842},{"c":33.4,"h":33.44,"l":33.39,"n":183,"o":33.44,"t":"2026-10-21T14:05:00Z","v":8012,"vw":33.409558},{"c":33.395,"h":33.4,"l":33.38,"n":177,"o":33.4,"t":"2026-10-21T14:10:00Z","v":6203,"vw":33.390978},{"c":33.42,"h":33.425,"l":33.395,"n":179,"o":33.4,"t":"2026-10-21T14:15:00Z","v":10082,"vw":33.412161},{"c":33.465,"h":33.475,"l":33.4139,"n":114,"o":33.42,"t":"2026-10-21T14:20:00Z","v":8809,"vw":33.438026},{"c":33.4301,"h":33.475,"l":33.4301,"n":189,"o":33.46,"t":"2026-10-21T14:25:00Z","v":10768,"vw":33.457973},{"c":33.49,"h":33.495,"l":33.44,"n":117,"o":33.44,"t":"2026-10-21T14:30:00Z","v":4420,"vw":33.477002},{"c":33.445,"h":33.495,"l":33.445,"n":154,"o":33.49,"t":"2026-10-21T14:35:00Z","v":8069,"vw":33.46348},{"c":33.48,"h":33.48,"l":33.435,"n":104,"o":33.435,"t":"2026-10-21T14:40:00Z","v":7636,"vw":33.456457},{"c":33.5001,"h":33.505,"l":33.47,"n":93,"o":33.47,"t":"2026-10-21T14:45:00Z","v":5887,"vw":33.480206},{"c":33.49,"h":33.525,"l":33.485,"n":133,"o":33.5003,"t":"2026-10-21T14:50:00Z","v":8059,"vw":33.502776},{"c":33.47,"h":33.49,"l":33.47,"n":123,"o":33.485,"t":"2026-10-21T14:55:00Z","v":11901,"vw":33.477375},{"c":33.435,"h":33.475,"l":33.42,"n":138,"o":33.475,"t":"2026-10-21T15:00:00Z","v":10777,"vw":33.4529},{"c":33.44,"h":33.4561,"l":33.43,"n":96,"o":33.43,"t":"2026-10-21T15:05:00Z","v":9203,"vw":33.441587},{"c":33.515,"h":33.5201,"l":33.46,"n":176,"o":33.46,"t":"2026-10-21T15:10:00Z","v":150164,"vw":33.518011},{"c":33.52,"h":33.53,"l":33.515,"n":141,"o":33.515,"t":"2026-10-21T15:15:00Z","v":15369,"vw":33.520865},{"c":33.555,"h":33.555,"l":33.515,"n":67,"o":33.52,"t":"2026-10-21T15:20:00Z","v":3881,"vw":33.529373},{"c":33.585,"h":33.595,"l":33.555,"n":131,"o":33.555,"t":"2026-10-21T15:25:00Z","v":10113,"vw":33.579556},{"c":33.595,"h":33.61,"l":33.595,"n":95,"o":33.595,"t":"2026-10-21T15:30:00Z","v":6358,"vw":33.600866},{"c":33.635,"h":33.635,"l":33.595,"n":52,"o":33.595,"t":"2026-10-21T15:35:00Z","v":3075,"vw":33.609595},{"c":33.605,"h":33.6399,"l":33.6,"n":78,"o":33.63,"t":"2026-10-21T15:40:00Z","v":4230,"vw":33.618577},{"c":33.61,"h":33.625,"l":33.605,"n":100,"o":33.61,"t":"2026-10-21T15:45:00Z","v":4512,"vw":33.616425},{"c":33.585,"h":33.61,"l":33.585,"n":81,"o":33.61,"t":"2026-10-21T15:50:00Z","v":5620,"vw":33.593698},{"c":33.595,"h":33.595,"l":33.585,"n":64,"o":33.585,"t":"2026-10-21T15:55:00Z","v":3084,"vw":33.59049},{"c":33.6,"h":33.605,"l":33.59,"n":108,"o":33.595,"t":"2026-10-21T16:00:00Z","v":6330,"vw":33.594898},{"c":33.605,"h":33.61,"l":33.595,"n":111,"o":33.6,"t":"2026-10-21T16:05:00Z","v":8197,"vw":33.603115},{"c":33.605,"h":33.605,"l":33.59,"n":101,"o":33.6,"t":"2026-10-21T16:10:00Z","v":8272,"vw":33.596431},{"c":33.61,"h":33.62,"l":33.605,"n":68,"o":33.61,"t":"2026-10-21T16:15:00Z","v":3456,"vw":33.612602},{"c":33.595,"h":33.6051,"l":33.595,"n":72,"o":33.605,"t":"2026-10-21T16:20:00Z","v":5961,"vw":33.602454},{"c":33.57,"h":33.6,"l":33.565,"n":61,"o":33.595,"t":"2026-10-21T16:25:00Z","v":3507,"vw":33.582751},{"c":33.575,"h":33.58,"l":33.5701,"n":132,"o":33.575,"t":"2026-10-21T16:30:00Z","v":9847,"vw":33.575544},{"c":33.69,"h":33.695,"l":33.575,"n":303,"o":33.575,"t":"2026-10-21T16:35:00Z","v":40409,"vw":33.608023},{"c":33.63,"h":33.7,"l":33.615,"n":95,"o":33.69,"t":"2026-10-21T16:40:00Z","v":5970,"vw":33.649159},{"c":33.6241,"h":33.645,"l":33.615,"n":60,"o":33.645,"t":"2026-10-21T16:45:00Z","v":10929,"vw":33.622807},{"c":33.64,"h":33.64,"l":33.625,"n":67,"o":33.6378,"t":"2026-10-21T16:50:00Z","v":4088,"vw":33.630954},{"c":33.645,"h":33.655,"l":33.645,"n":42,"o":33.65,"t":"2026-10-21T16:55:00Z","v":2558,"vw":33.648427},{"c":33.645,"h":33.65,"l":33.625,"n":83,"o":33.64,"t":"2026-10-21T17:00:00Z","v":6783,"vw":33.640351},{"c":33.685,"h":33.685,"l":33.645,"n":38,"o":33.645,"t":"2026-10-21T17:05:00Z","v":4269,"vw":33.664342},{"c":33.665,"h":33.685,"l":33.6643,"n":104,"o":33.685,"t":"2026-10-21T17:10:00Z","v":8135,"vw":33.673689},{"c":33.685,"h":33.685,"l":33.6643,"n":39,"o":33.665,"t":"2026-10-21T17:15:00Z","v":5183,"vw":33.674184},{"c":33.67,"h":33.685,"l":33.67,"n":67,"o":33.68,"t":"2026-10-21T17:20:00Z","v":6184,"vw":33.676575},{"c":33.665,"h":33.67,"l":33.665,"n":49,"o":33.67,"t":"2026-10-21T17:25:00Z","v":2178,"vw":33.665264},{"c":33.645,"h":33.665,"l":33.644,"n":110,"o":33.6601,"t":"2026-10-21T17:30:00Z","v":7741,"vw":33.651075},{"c":33.64,"h":33.65,"l":33.64,"n":57,"o":33.6451,"t":"2026-10-21T17:35:00Z","v":7861,"vw":33.643844},{"c":33.645,"h":33.6499,"l":33.6321,"n":71,"o":33.64,"t":"2026-10-21T17:40:00Z","v":7768,"vw":33.641998},{"c":33.64,"h":33.65,"l":33.635,"n":59,"o":33.64,"t":"2026-10-21T17:45:00Z","v":6993,"vw":33.642589},{"c":33.645,"h":33.655,"l":33.635,"n":328,"o":33.635,"t":"2026-10-21T17:50:00Z","v":11423,"vw":33.638914},{"c":33.635,"h":33.65,"l":33.625,"n":64,"o":33.645,"t":"2026-10-21T17:55:00Z","v":7568,"vw":33.636768},{"c":33.635,"h":33.64,"l":33.625,"n":90,"o":33.64,"t":"2026-10-21T18:00:00Z","v":8209,"vw":33.631607},{"c":33.6399,"h":33.645,"l":33.635,"n":55,"o":33.64,"t":"2026-10-21T18:05:00Z","v":5472,"vw":33.639236},{"c":33.645,"h":33.656,"l":33.635,"n":63,"o":33.635,"t":"2026-10-21T18:10:00Z","v":5979,"vw":33.64689},{"c":33.665,"h":33.675,"l":33.6401,"n":81,"o":33.6401,"t":"2026-10-21T18:15:00Z","v":15098,"vw":33.662874},{"c":33.655,"h":33.665,"l":33.655,"n":76,"o":33.66,"t":"2026-10-21T18:20:00Z","v":8992,"vw":33.657683},{"c":33.65,"h":33.66,"l":33.65,"n":65,"o":33.655,"t":"2026-10-21T18:25:00Z","v":4145,"vw":33.652822},{"c":33.66,"h":33.66,"l":33.64,"n":88,"o":33.655,"t":"2026-10-21T18:30:00Z","v":28854,"vw":33.644596},{"c":33.655,"h":33.66,"l":33.65,"n":118,"o":33.66,"t":"2026-10-21T18:35:00Z","v":10756,"vw":33.655168},{"c":33.66,"h":33.665,"l":33.655,"n":99,"o":33.655,"t":"2026-10-21T18:40:00Z","v":14384,"vw":33.660172},{"c":33.6,"h":33.655,"l":33.6,"n":151,"o":33.65,"t":"2026-10-21T18:45:00Z","v":14378,"vw":33.625855},{"c":33.6,"h":33.605,"l":33.57,"n":141,"o":33.595,"t":"2026-10-21T18:50:00Z","v":19134,"vw":33.585119},{"c":33.51,"h":33.6,"l":33.51,"n":94,"o":33.6,"t":"2026-10-21T18:55:00Z","v":6123,"vw":33.546693},{"c":33.465,"h":33.505,"l":33.415,"n":182,"o":33.5001,"t":"2026-10-21T19:00:00Z","v":13987,"vw":33.465807},{"c":33.45,"h":33.49,"l":33.44,"n":122,"o":33.45,"t":"2026-10-21T19:05:00Z","v":10051,"vw":33.474993},{"c":33.465,"h":33.47,"l":33.41,"n":127,"o":33.435,"t":"2026-10-21T19:10:00Z","v":12543,"vw":33.451062},{"c":33.515,"h":33.515,"l":33.465,"n":87,"o":33.465,"t":"2026-10-21T19:15:00Z","v":10167,"vw":33.498327},{"c":33.53,"h":33.535,"l":33.505,"n":97,"o":33.515,"t":"2026-10-21T19:20:00Z","v":7013,"vw":33.517415},{"c":33.595,"h":33.595,"l":33.54,"n":127,"o":33.54,"t":"2026-10-21T19:25:00Z","v":11044,"vw":33.569246},{"c":33.595,"h":33.6099,"l":33.585,"n":71,"o":33.59,"t":"2026-10-21T19:30:00Z","v":7568,"vw":33.597857},{"c":33.595,"h":33.605,"l":33.59,"n":72,"o":33.595,"t":"2026-10-21T19:35:00Z","v":5702,"vw":33.597833},{"c":33.595,"h":33.6,"l":33.575,"n":150,"o":33.6,"t":"2026-10-21T19:40:00Z","v":12888,"vw":33.585511},{"c":33.615,"h":33.615,"l":33.605,"n":58,"o":33.605,"t":"2026-10-21T19:45:00Z","v":4556,"vw":33.609664},{"c":33.605,"h":33.63,"l":33.605,"n":108,"o":33.62,"t":"2026-10-21T19:50:00Z","v":5765,"vw":33.615798},{"c":33.59,"h":33.62,"l":33.58,"n":274,"o":33.605,"t":"2026-10-21T19:55:00Z","v":16856,"vw":33.597576},{"c":33.59,"h":33.59,"l":33.59,"n":13,"o":33.59,"t":"2026-10-21T20:00:00Z","v":11024,"vw":33.59},{"c":33.53,"h":33.53,"l":33.53,"n":8,"o":33.53,"t":"2026-10-21T20:10:00Z","v":607,"vw":33.53},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-10-21T20:15:00Z","v":170,"vw":33.51},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T20:40:00Z","v":300,"vw":33.38},{"c":33,"h":33.05,"l":32.6208,"n":76,"o":32.98,"t":"2026-10-22T08:00:00Z","v":2449,"vw":32.957635},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T09:40:00Z","v":250,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T10:35:00Z","v":160,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":61,"o":32.8,"t":"2026-10-22T11:00:00Z","v":868,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T11:30:00Z","v":578,"vw":32.8},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-22T11:55:00Z","v":100,"vw":32.85},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-22T12:45:00Z","v":232,"vw":32.86},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-22T13:10:00Z","v":100,"vw":32.93},{"c":32.9494,"h":32.9494,"l":32.9494,"n":6,"o":32.9494,"t":"2026-10-22T13:20:00Z","v":304,"vw":32.9494},{"c":32.91,"h":32.92,"l":32.8501,"n":519,"o":32.86,"t":"2026-10-22T13:30:00Z","v":63089,"vw":32.874888},{"c":32.93,"h":32.93,"l":32.89,"n":264,"o":32.93,"t":"2026-10-22T13:35:00Z","v":19443,"vw":32.915474},{"c":32.87,"h":32.92,"l":32.84,"n":378,"o":32.92,"t":"2026-10-22T13:40:00Z","v":26585,"vw":32.869888},{"c":32.87,"h":32.88,"l":32.8,"n":306,"o":32.86,"t":"2026-10-22T13:45:00Z","v":27854,"vw":32.837684},{"c":32.87,"h":32.875,"l":32.825,"n":251,"o":32.865,"t":"2026-10-22T13:50:00Z","v":23120,"vw":32.853094},{"c":32.925,"h":32.93,"l":32.875,"n":166,"o":32.875,"t":"2026-10-22T13:55:00Z","v":16065,"vw":32.902122},{"c":32.94,"h":32.95,"l":32.92,"n":179,"o":32.92,"t":"2026-10-22T14:00:00Z","v":7526,"vw":32.941017},{"c":32.8486,"h":32.915,"l":32.84,"n":215,"o":32.915,"t":"2026-10-22T14:05:00Z","v":15544,"vw":32.862701},{"c":32.83,"h":32.86,"l":32.825,"n":207,"o":32.845,"t":"2026-10-22T14:10:00Z","v":13348,"vw":32.844303},{"c":32.8499,"h":32.87,"l":32.795,"n":248,"o":32.82,"t":"2026-10-22T14:15:00Z","v":18173,"vw":32.842475},{"c":32.785,"h":32.845,"l":32.78,"n":160,"o":32.84,"t":"2026-10-22T14:20:00Z","v":13482,"vw":32.814347},{"c":32.74,"h":32.795,"l":32.725,"n":343,"o":32.785,"t":"2026-10-22T14:25:00Z","v":21822,"vw":32.759515},{"c":32.72,"h":32.75,"l":32.71,"n":172,"o":32.75,"t":"2026-10-22T14:30:00Z","v":12875,"vw":32.727772},{"c":32.685,"h":32.72,"l":32.66,"n":325,"o":32.72,"t":"2026-10-22T14:35:00Z","v":59062,"vw":32.670678},{"c":32.72,"h":32.73,"l":32.71,"n":149,"o":32.71,"t":"2026-10-22T14:40:00Z","v":11368,"vw":32.720077},{"c":32.6734,"h":32.715,"l":32.66,"n":221,"o":32.71,"t":"2026-10-22T14:45:00Z","v":17082,"vw":32.692199},{"c":32.69,"h":32.7,"l":32.66,"n":170,"o":32.675,"t":"2026-10-22T14:50:00Z","v":12064,"vw":32.676411},{"c":32.715,"h":32.715,"l":32.665,"n":191,"o":32.7,"t":"2026-10-22T14:55:00Z","v":14276,"vw":32.681537},{"c":32.655,"h":32.72,"l":32.655,"n":163,"o":32.715,"t":"2026-10-22T15:00:00Z","v":12471,"vw":32.686704},{"c":32.64,"h":32.6658,"l":32.63,"n":177,"o":32.655,"t":"2026-10-22T15:05:00Z","v":12027,"vw":32.643077},{"c":32.62,"h":32.63,"l":32.6,"n":204,"o":32.63,"t":"2026-10-22T15:10:00Z","v":9710,"vw":32.617156},{"c":32.69,"h":32.7,"l":32.61,"n":148,"o":32.61,"t":"2026-10-22T15:15:00Z","v":9519,"vw":32.647429},{"c":32.74,"h":32.745,"l":32.705,"n":268,"o":32.71,"t":"2026-10-22T15:20:00Z","v":27874,"vw":32.726946},{"c":32.6601,"h":32.74,"l":32.66,"n":164,"o":32.7343,"t":"2026-10-22T15:25:00Z","v":6607,"vw":32.710073},{"c":32.66,"h":32.6695,"l":32.635,"n":114,"o":32.66,"t":"2026-10-22T15:30:00Z","v":9856,"vw":32.653822},{"c":32.66,"h":32.69,"l":32.655,"n":132,"o":32.66,"t":"2026-10-22T15:35:00Z","v":4520,"vw":32.66705},{"c":32.67,"h":32.68,"l":32.61,"n":222,"o":32.65,"t":"2026-10-22T15:40:00Z","v":14868,"vw":32.637154},{"c":32.67,"h":32.685,"l":32.65,"n":106,"o":32.6699,"t":"2026-10-22T15:45:00Z","v":5840,"vw":32.66727},{"c":32.725,"h":32.73,"l":32.695,"n":93,"o":32.7,"t":"2026-10-22T15:50:00Z","v":5517,"vw":32.711075},{"c":32.75,"h":32.76,"l":32.74,"n":85,"o":32.74,"t":"2026-10-22T15:55:00Z","v":3227,"vw":32.750385},{"c":32.7499,"h":32.785,"l":32.735,"n":82,"o":32.75,"t":"2026-10-22T16:00:00Z","v":9412,"vw":32.757191},{"c":32.76,"h":32.76,"l":32.72,"n":107,"o":32.73,"t":"2026-10-22T16:05:00Z","v":9350,"vw":32.737754},{"c":32.74,"h":32.7667,"l":32.74,"n":98,"o":32.755,"t":"2026-10-22T16:10:00Z","v":7258,"vw":32.753591},{"c":32.765,"h":32.7699,"l":32.746,"n":81,"o":32.75,"t":"2026-10-22T16:15:00Z","v":5137,"vw":32.760181},{"c":32.77,"h":32.79,"l":32.765,"n":106,"o":32.765,"t":"2026-10-22T16:20:00Z","v":7965,"vw":32.776489},{"c":32.77,"h":32.7883,"l":32.77,"n":32,"o":32.785,"t":"2026-10-22T16:25:00Z","v":2850,"vw":32.781453},{"c":32.725,"h":32.7599,"l":32.725,"n":87,"o":32.7599,"t":"2026-10-22T16:30:00Z","v":5398,"vw":32.741399},{"c":32.705,"h":32.735,"l":32.7,"n":68,"o":32.725,"t":"2026-10-22T16:35:00Z","v":2862,"vw":32.714559},{"c":32.675,"h":32.715,"l":32.675,"n":88,"o":32.705,"t":"2026-10-22T16:40:00Z","v":7297,"vw":32.693171},{"c":32.64,"h":32.685,"l":32.635,"n":134,"o":32.685,"t":"2026-10-22T16:45:00Z","v":12810,"vw":32.653348},{"c":32.66,"h":32.665,"l":32.62,"n":93,"o":32.63,"t":"2026-10-22T16:50:00Z","v":6739,"vw":32.644608},{"c":32.72,"h":32.72,"l":32.6699,"n":79,"o":32.6699,"t":"2026-10-22T16:55:00Z","v":4997,"vw":32.692228},{"c":32.65,"h":32.71,"l":32.65,"n":83,"o":32.71,"t":"2026-10-22T17:00:00Z","v":5104,"vw":32.681654},{"c":32.65,"h":32.66,"l":32.64,"n":60,"o":32.66,"t":"2026-10-22T17:05:00Z","v":8068,"vw":32.646298},{"c":32.67,"h":32.67,"l":32.6442,"n":59,"o":32.6442,"t":"2026-10-22T17:10:00Z","v":2667,"vw":32.660966},{"c":32.7,"h":32.705,"l":32.66,"n":79,"o":32.68,"t":"2026-10-22T17:15:00Z","v":4522,"vw":32.683733},{"c":32.696,"h":32.7182,"l":32.685,"n":67,"o":32.6999,"t":"2026-10-22T17:20:00Z","v":8149,"vw":32.700028},{"c":32.68,"h":32.695,"l":32.6751,"n":49,"o":32.685,"t":"2026-10-22T17:25:00Z","v":3539,"vw":32.6831},{"c":32.73,"h":32.73,"l":32.68,"n":110,"o":32.69,"t":"2026-10-22T17:30:00Z","v":32476,"vw":32.68936},{"c":32.71,"h":32.74,"l":32.705,"n":72,"o":32.74,"t":"2026-10-22T17:35:00Z","v":6540,"vw":32.715601},{"c":32.715,"h":32.716,"l":32.7,"n":45,"o":32.7,"t":"2026-10-22T17:40:00Z","v":8034,"vw":32.70797},{"c":32.685,"h":32.71,"l":32.685,"n":97,"o":32.71,"t":"2026-10-22T17:45:00Z","v":10288,"vw":32.698517},{"c":32.68,"h":32.6885,"l":32.66,"n":245,"o":32.68,"t":"2026-10-22T17:50:00Z","v":17086,"vw":32.667757},{"c":32.675,"h":32.695,"l":32.675,"n":55,"o":32.69,"t":"2026-10-22T17:55:00Z","v":4934,"vw":32.686129},{"c":32.58,"h":32.675,"l":32.58,"n":285,"o":32.675,"t":"2026-10-22T18:00:00Z","v":35188,"vw":32.631126},{"c":32.605,"h":32.62,"l":32.585,"n":209,"o":32.585,"t":"2026-10-22T18:05:00Z","v":19851,"vw":32.607087},{"c":32.605,"h":32.625,"l":32.6,"n":167,"o":32.6099,"t":"2026-10-22T18:10:00Z","v":23651,"vw":32.608128},{"c":32.645,"h":32.645,"l":32.6,"n":73,"o":32.6,"t":"2026-10-22T18:15:00Z","v":5924,"vw":32.612854},{"c":32.665,"h":32.675,"l":32.66,"n":46,"o":32.66,"t":"2026-10-22T18:20:00Z","v":5450,"vw":32.666826},{"c":32.625,"h":32.66,"l":32.62,"n":79,"o":32.66,"t":"2026-10-22T18:25:00Z","v":8417,"vw":32.640468},{"c":32.61,"h":32.62,"l":32.59,"n":74,"o":32.62,"t":"2026-10-22T18:30:00Z","v":8191,"vw":32.604265},{"c":32.61,"h":32.62,"l":32.605,"n":108,"o":32.605,"t":"2026-10-22T18:35:00Z","v":11546,"vw":32.612697},{"c":32.615,"h":32.615,"l":32.59,"n":58,"o":32.611,"t":"2026-10-22T18:40:00Z","v":5622,"vw":32.603969},{"c":32.595,"h":32.625,"l":32.59,"n":102,"o":32.62,"t":"2026-10-22T18:45:00Z","v":16786,"vw":32.612764},{"c":32.5801,"h":32.6,"l":32.5801,"n":73,"o":32.595,"t":"2026-10-22T18:50:00Z","v":7562,"vw":32.592119},{"c":32.555,"h":32.595,"l":32.555,"n":127,"o":32.59,"t":"2026-10-22T18:55:00Z","v":11231,"vw":32.581626},{"c":32.545,"h":32.555,"l":32.52,"n":177,"o":32.55,"t":"2026-10-22T19:00:00Z","v":16045,"vw":32.53538},{"c":32.575,"h":32.5799,"l":32.545,"n":129,"o":32.5557,"t":"2026-10-22T19:05:00Z","v":11937,"vw":32.56701},{"c":32.595,"h":32.62,"l":32.565,"n":98,"o":32.57,"t":"2026-10-22T19:10:00Z","v":9230,"vw":32.591949},{"c":32.62,"h":32.62,"l":32.5801,"n":82,"o":32.59,"t":"2026-10-22T19:15:00Z","v":6251,"vw":32.594417},{"c":32.63,"h":32.636,"l":32.605,"n":96,"o":32.615,"t":"2026-10-22T19:20:00Z","v":11849,"vw":32.617201},{"c":32.655,"h":32.66,"l":32.615,"n":118,"o":32.625,"t":"2026-10-22T19:25:00Z","v":21988,"vw":32.628465},{"c":32.615,"h":32.655,"l":32.615,"n":119,"o":32.655,"t":"2026-10-22T19:30:00Z","v":17631,"vw":32.639642},{"c":32.59,"h":32.625,"l":32.59,"n":88,"o":32.61,"t":"2026-10-22T19:35:00Z","v":7248,"vw":32.610014},{"c":32.59,"h":32.596,"l":32.58,"n":110,"o":32.59,"t":"2026-10-22T19:40:00Z","v":10273,"vw":32.587335},{"c":32.595,"h":32.595,"l":32.565,"n":158,"o":32.59,"t":"2026-10-22T19:45:00Z","v":18064,"vw":32.579186},{"c":32.665,"h":32.675,"l":32.595,"n":247,"o":32.595,"t":"2026-10-22T19:50:00Z","v":31180,"vw":32.65288},{"c":32.69,"h":32.7,"l":32.65,"n":257,"o":32.66,"t":"2026-10-22T19:55:00Z","v":24194,"vw":32.667923},{"c":32.68,"h":32.68,"l":32.68,"n":17,"o":32.68,"t":"2026-10-22T20:00:00Z","v":65980,"vw":32.68},{"c":32.79,"h":32.79,"l":32.67,"n":6,"o":32.67,"t":"2026-10-22T20:10:00Z","v":918,"vw":32.746239},{"c":32.9,"h":32.9,"l":32.8,"n":11,"o":32.8,"t":"2026-10-22T20:15:00Z","v":1414,"vw":32.877094},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-22T20:45:00Z","v":101,"vw":32.72},{"c":32.72,"h":32.72,"l":32.72,"n":23,"o":32.72,"t":"2026-10-22T20:55:00Z","v":260,"vw":32.72},{"c":32.6197,"h":32.6197,"l":32.6197,"n":1,"o":32.6197,"t":"2026-10-22T21:00:00Z","v":200,"vw":32.6197},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-22T21:25:00Z","v":190,"vw":32.72}],"history":[{"c":32.06,"h":32.2199,"l":31.83,"n":4293,"o":32,"t":"2024-10-21T04:00:00Z","v":316478,"vw":32.003932},{"c":31.68,"h":31.78,"l":31.61,"n":4173,"o":31.67,"t":"2024-10-22T04:00:00Z","v":275083,"vw":31.688611},{"c":31.11,"h":31.42,"l":30.88,"n":5544,"o":31.42,"t":"2024-10-23T04:00:00Z","v":423810,"vw":31.097681},{"c":31.46,"h":31.52,"l":31.19,"n":5037,"o":31.37,"t":"2024-10-24T04:00:00Z","v":623936,"vw":31.403139},{"c":31.63,"h":31.93,"l":31.565,"n":4423,"o":31.67,"t":"2024-10-25T04:00:00Z","v":725349,"vw":31.743868},{"c":32.12,"h":32.175,"l":32.0402,"n":5075,"o":32.06,"t":"2024-10-28T04:00:00Z","v":344008,"vw":32.111006},{"c":32.4,"h":32.45,"l":31.95,"n":5178,"o":32.17,"t":"2024-10-29T04:00:00Z","v":544751,"vw":32.343578},{"c":32.38,"h":32.65,"l":32.31,"n":4571,"o":32.34,"t":"2024-10-30T04:00:00Z","v":329381,"vw":32.497269},{"c":31.76,"h":32.365,"l":31.6994,"n":5331,"o":32.33,"t":"2024-10-31T04:00:00Z","v":374958,"vw":31.844288},{"c":32,"h":32.2,"l":31.86,"n":4481,"o":31.9,"t":"2024-11-01T04:00:00Z","v":242138,"vw":32.037346},{"c":32.11,"h":32.38,"l":32.03,"n":4413,"o":32.08,"t":"2024-11-04T05:00:00Z","v":247291,"vw":32.200827},{"c":32.82,"h":32.85,"l":32.27,"n":4788,"o":32.27,"t":"2024-11-05T05:00:00Z","v":428195,"vw":32.695382},{"c":33.26,"h":33.3057,"l":32.83,"n":7409,"o":33.19,"t":"2024-11-06T05:00:00Z","v":747584,"vw":33.126349},{"c":33.54,"h":33.565,"l":33.1722,"n":7455,"o":33.2,"t":"2024-11-07T05:00:00Z","v":512625,"vw":33.398583},{"c":33.73,"h":33.745,"l":33.45,"n":5904,"o":33.5,"t":"2024-11-08T05:00:00Z","v":290447,"vw":33.608091},{"c":33.81,"h":33.97,"l":33.6601,"n":6417,"o":33.8,"t":"2024-11-11T05:00:00Z","v":537993,"vw":33.806222},{"c":33.28,"h":33.57,"l":33.03,"n":6396,"o":33.42,"t":"2024-11-12T05:00:00Z","v":931406,"vw":33.339437},{"c":32.94,"h":33.24,"l":32.91,"n":4491,"o":33.24,"t":"2024-11-13T05:00:00Z","v":438342,"vw":33.115057},{"c":32.59,"h":33.12,"l":32.54,"n":4459,"o":33.12,"t":"2024-11-14T05:00:00Z","v":368755,"vw":32.740912},{"c":32.11,"h":32.4768,"l":32,"n":4563,"o":32.36,"t":"2024-11-15T05:00:00Z","v":399423,"vw":32.174542},{"c":32.22,"h":32.35,"l":31.96,"n":3793,"o":32.11,"t":"2024-11-18T05:00:00Z","v":275141,"vw":32.170733},{"c":32.82,"h":32.86,"l":32.0715,"n":4460,"o":32.24,"t":"2024-11-19T05:00:00Z","v":404093,"vw":32.63574},{"c":32.72,"h":32.89,"l":32.36,"n":6523,"o":32.82,"t":"2024-11-20T05:00:00Z","v":813646,"vw":32.63521},{"c":33.19,"h":33.31,"l":32.7,"n":4988,"o":32.89,"t":"2024-11-21T05:00:00Z","v":622962,"vw":33.103527},{"c":33.41,"h":33.44,"l":33.07,"n":3868,"o":33.11,"t":"2024-11-22T05:00:00Z","v":321134,"vw":33.309577},{"c":33.41,"h":33.9,"l":33.28,"n":5409,"o":33.78,"t":"2024-11-25T05:00:00Z","v":487430,"vw":33.491787},{"c":33.27,"h":33.41,"l":33.16,"n":3909,"o":33.33,"t":"2024-11-26T05:00:00Z","v":296746,"vw":33.260569},{"c":32.94,"h":33.15,"l":32.66,"n":4870,"o":33.05,"t":"2024-11-27T05:00:00Z","v":402100,"vw":32.860882},{"c":33.37,"h":33.4,"l":33.03,"n":2909,"o":33.05,"t":"2024-11-29T05:00:00Z","v":234145,"vw":33.307306},{"c":33.4,"h":33.49,"l":33.29,"n":5819,"o":33.47,"t":"2024-12-02T05:00:00Z","v":449990,"vw":33.397527},{"c":33.58,"h":33.605,"l":33.3716,"n":3867,"o":33.46,"t":"2024-12-03T05:00:00Z","v":280845,"vw":33.486845},{"c":34.15,"h":34.165,"l":33.69,"n":7706,"o":33.7,"t":"2024-12-04T05:00:00Z","v":741612,"vw":34.036702},{"c":33.9,"h":34.21,"l":33.9,"n":6135,"o":34.1,"t":"2024-12-05T05:00:00Z","v":575388,"vw":34.060326},{"c":34.18,"h":34.265,"l":34.08,"n":5871,"o":34.21,"t":"2024-12-06T05:00:00Z","v":538101,"vw":34.15657},{"c":33.81,"h":34.195,"l":33.68,"n":5730,"o":34.06,"t":"2024-12-09T05:00:00Z","v":548017,"vw":33.946938},{"c":33.39,"h":33.9452,"l":33.34,"n":4479,"o":33.75,"t":"2024-12-10T05:00:00Z","v":418513,"vw":33.630847},{"c":33.73,"h":33.8073,"l":33.51,"n":4169,"o":33.74,"t":"2024-12-11T05:00:00Z","v":339447,"vw":33.712534},{"c":33.36,"h":33.64,"l":33.3401,"n":4195,"o":33.38,"t":"2024-12-12T05:00:00Z","v":365823,"vw":33.48001},{"c":33.02,"h":33.28,"l":32.85,"n":4694,"o":33.25,"t":"2024-12-13T05:00:00Z","v":371007,"vw":33.076903},{"c":33.25,"h":33.32,"l":32.92,"n":5615,"o":33.11,"t":"2024-12-16T05:00:00Z","v":623881,"vw":33.140726},{"c":33.12,"h":33.185,"l":32.845,"n":4548,"o":33.06,"t":"2024-12-17T05:00:00Z","v":343646,"vw":33.04486},{"c":32.06,"h":33.5456,"l":31.97,"n":9891,"o":33.34,"t":"2024-12-18T05:00:00Z","v":933354,"vw":32.985571},{"c":31.8,"h":32.4,"l":31.645,"n":11034,"o":32.23,"t":"2024-12-19T05:00:00Z","v":1211768,"vw":31.872465},{"c":32.29,"h":32.47,"l":31.5101,"n":5386,"o":31.63,"t":"2024-12-20T05:00:00Z","v":457956,"vw":32.11926},{"c":32.38,"h":32.42,"l":32.01,"n":5198,"o":32.19,"t":"2024-12-23T05:00:00Z","v":406005,"vw":32.257948},{"c":32.64,"h":32.65,"l":32.3,"n":2486,"o":32.3,"t":"2024-12-24T05:00:00Z","v":181460,"vw":32.565184},{"c":32.92,"h":32.97,"l":32.34,"n":4204,"o":32.39,"t":"2024-12-26T05:00:00Z","v":323400,"vw":32.810543},{"c":32.52,"h":32.82,"l":32.28,"n":5777,"o":32.75,"t":"2024-12-27T05:00:00Z","v":446839,"vw":32.502877},{"c":32.22,"h":32.44,"l":31.93,"n":7651,"o":32.37,"t":"2024-12-30T05:00:00Z","v":901498,"vw":32.076107},{"c":31.95,"h":32.36,"l":31.86,"n":5705,"o":32.26,"t":"2024-12-31T05:00:00Z","v":584692,"vw":32.050118},{"c":32.33,"h":32.61,"l":32.09,"n":8214,"o":32.28,"t":"2025-01-02T05:00:00Z","v":632322,"vw":32.337265},{"c":32.95,"h":33,"l":32.39,"n":6121,"o":32.39,"t":"2025-01-03T05:00:00Z","v":578561,"vw":32.832839},{"c":33.18,"h":33.479,"l":33.11,"n":9737,"o":33.29,"t":"2025-01-06T05:00:00Z","v":1299831,"vw":33.247332},{"c":32.56,"h":33.5,"l":32.4526,"n":8659,"o":33.49,"t":"2025-01-07T05:00:00Z","v":959960,"vw":32.815011},{"c":32.39,"h":32.5,"l":32.0948,"n":5577,"o":32.5,"t":"2025-01-08T05:00:00Z","v":524597,"vw":32.320097},{"c":31.79,"h":32.21,"l":31.51,"n":8571,"o":32,"t":"2025-01-10T05:00:00Z","v":1047504,"vw":31.799688},{"c":31.46,"h":31.485,"l":31.08,"n":7103,"o":31.2,"t":"2025-01-13T05:00:00Z","v":478653,"vw":31.297555},{"c":31.49,"h":31.83,"l":31.28,"n":5400,"o":31.69,"t":"2025-01-14T05:00:00Z","v":436325,"vw":31.533506},{"c":32.39,"h":32.51,"l":32.11,"n":4591,"o":32.24,"t":"2025-01-15T05:00:00Z","v":429433,"vw":32.35793},{"c":32.59,"h":32.72,"l":32.48,"n":3850,"o":32.67,"t":"2025-01-16T05:00:00Z","v":299375,"vw":32.621337},{"c":33.03,"h":33.18,"l":32.97,"n":5129,"o":33.18,"t":"2025-01-17T05:00:00Z","v":458321,"vw":33.106241},{"c":33.98,"h":33.995,"l":33.32,"n":10689,"o":33.49,"t":"2025-01-21T05:00:00Z","v":994431,"vw":33.799891},{"c":34.38,"h":34.49,"l":34.2,"n":11292,"o":34.32,"t":"2025-01-22T05:00:00Z","v":1368250,"vw":34.41851},{"c":34.53,"h":34.54,"l":34.02,"n":9362,"o":34.12,"t":"2025-01-23T05:00:00Z","v":1124483,"vw":34.347641},{"c":34.49,"h":34.8559,"l":34.47,"n":6999,"o":34.67,"t":"2025-01-24T05:00:00Z","v":558938,"vw":34.656894},{"c":33.01,"h":33.56,"l":32.7944,"n":12320,"o":33.35,"t":"2025-01-27T05:00:00Z","v":1299489,"vw":33.148808},{"c":33.78,"h":33.8199,"l":32.97,"n":7823,"o":33.3,"t":"2025-01-28T05:00:00Z","v":813483,"vw":33.567282},{"c":33.33,"h":33.72,"l":33.095,"n":5137,"o":33.7,"t":"2025-01-29T05:00:00Z","v":465072,"vw":33.361666},{"c":33.45,"h":33.52,"l":33.14,"n":5906,"o":33.42,"t":"2025-01-30T05:00:00Z","v":756657,"vw":33.362623},{"c":33.18,"h":33.88,"l":33.1357,"n":7151,"o":33.46,"t":"2025-01-31T05:00:00Z","v":499167,"vw":33.575205},{"c":32.62,"h":32.84,"l":32.11,"n":9787,"o":32.305,"t":"2025-02-03T05:00:00Z","v":710428,"vw":32.567354},{"c":33.14,"h":33.249,"l":32.79,"n":4800,"o":32.85,"t":"2025-02-04T05:00:00Z","v":416981,"vw":33.102791},{"c":33.61,"h":33.61,"l":33.17,"n":5214,"o":33.17,"t":"2025-02-05T05:00:00Z","v":399413,"vw":33.453942},{"c":33.55,"h":33.78,"l":33.4,"n":6041,"o":33.74,"t":"2025-02-06T05:00:00Z","v":577877,"vw":33.59783},{"c":33.56,"h":34.08,"l":33.49,"n":7402,"o":33.76,"t":"2025-02-07T05:00:00Z","v":775380,"vw":33.678036},{"c":34.27,"h":34.29,"l":33.91,"n":6136,"o":33.91,"t":"2025-02-10T05:00:00Z","v":547870,"vw":34.222875},{"c":34.02,"h":34.25,"l":33.91,"n":4856,"o":34.2,"t":"2025-02-11T05:00:00Z","v":449037,"vw":34.083017},{"c":34.14,"h":34.189,"l":33.61,"n":5257,"o":33.61,"t":"2025-02-12T05:00:00Z","v":430290,"vw":34.031355},{"c":33.96,"h":34.1,"l":33.69,"n":5296,"o":34.04,"t":"2025-02-13T05:00:00Z","v":440612,"vw":33.921911},{"c":33.82,"h":33.97,"l":33.665,"n":4635,"o":33.89,"t":"2025-02-14T05:00:00Z","v":367293,"vw":33.792769},{"c":34.49,"h":34.51,"l":34.285,"n":7797,"o":34.33,"t":"2025-02-18T05:00:00Z","v":937638,"vw":34.42353},{"c":34.33,"h":34.5198,"l":34.22,"n":6759,"o":34.435,"t":"2025-02-19T05:00:00Z","v":590175,"vw":34.392216},{"c":34.32,"h":34.48,"l":33.95,"n":5805,"o":34.48,"t":"2025-02-20T05:00:00Z","v":510395,"vw":34.237474},{"c":33.63,"h":34.54,"l":33.58,"n":6748,"o":34.54,"t":"2025-02-21T05:00:00Z","v":533520,"vw":33.892584},{"c":33.02,"h":33.615,"l":32.91,"n":11182,"o":33.55,"t":"2025-02-24T05:00:00Z","v":1011352,"vw":33.201368},{"c":32.98,"h":33.28,"l":32.555,"n":8507,"o":33.25,"t":"2025-02-25T05:00:00Z","v":860433,"vw":32.827015},{"c":33.23,"h":33.6,"l":33.1,"n":5818,"o":33.13,"t":"2025-02-26T05:00:00Z","v":468558,"vw":33.347643},{"c":32.22,"h":33.36,"l":32.18,"n":5695,"o":33.33,"t":"2025-02-27T05:00:00Z","v":736483,"vw":32.637497},{"c":32.07,"h":32.085,"l":31.5,"n":7370,"o":31.65,"t":"2025-02-28T05:00:00Z","v":637536,"vw":31.773969},{"c":31.28,"h":32.44,"l":31.05,"n":7754,"o":32.415,"t":"2025-03-03T05:00:00Z","v":659436,"vw":31.710112},{"c":31.23,"h":31.73,"l":30.48,"n":8114,"o":30.87,"t":"2025-03-04T05:00:00Z","v":787309,"vw":31.017647},{"c":31.89,"h":31.9399,"l":31.29,"n":5205,"o":31.4,"t":"2025-03-05T05:00:00Z","v":568507,"vw":31.670764},{"c":30.96,"h":31.72,"l":30.89,"n":6089,"o":31.465,"t":"2025-03-06T05:00:00Z","v":722918,"vw":31.208921},{"c":31.24,"h":31.31,"l":30.51,"n":4496,"o":31.02,"t":"2025-03-07T05:00:00Z","v":305610,"vw":30.975912},{"c":29.99,"h":30.71,"l":29.7,"n":10306,"o":30.63,"t":"2025-03-10T04:00:00Z","v":1045631,"vw":30.118689},{"c":30.18,"h":30.5,"l":29.845,"n":7916,"o":30.08,"t":"2025-03-11T04:00:00Z","v":798868,"vw":30.152476},{"c":30.6,"h":30.92,"l":30.324,"n":4496,"o":30.78,"t":"2025-03-12T04:00:00Z","v":388223,"vw":30.662066},{"c":29.75,"h":30.27,"l":29.6668,"n":6417,"o":30.27,"t":"2025-03-13T04:00:00Z","v":701630,"vw":29.915464},{"c":30.66,"h":30.685,"l":30.25,"n":5313,"o":30.305,"t":"2025-03-14T04:00:00Z","v":571906,"vw":30.533277},{"c":30.88,"h":31.03,"l":30.6101,"n":5065,"o":30.63,"t":"2025-03-17T04:00:00Z","v":409912,"vw":30.817822},{"c":30.5,"h":30.8,"l":30.34,"n":5283,"o":30.65,"t":"2025-03-18T04:00:00Z","v":485559,"vw":30.516201},{"c":30.83,"h":31.045,"l":30.5,"n":4535,"o":30.58,"t":"2025-03-19T04:00:00Z","v":471259,"vw":30.724738},{"c":30.53,"h":30.766,"l":30.32,"n":4265,"o":30.4,"t":"2025-03-20T04:00:00Z","v":315945,"vw":30.583593},{"c":30.34,"h":30.35,"l":29.955,"n":5181,"o":30.07,"t":"2025-03-21T04:00:00Z","v":434980,"vw":30.190231},{"c":30.68,"h":30.7,"l":30.479,"n":4757,"o":30.48,"t":"2025-03-24T04:00:00Z","v":462226,"vw":30.613302},{"c":30.74,"h":30.75,"l":30.6,"n":3990,"o":30.71,"t":"2025-03-25T04:00:00Z","v":272098,"vw":30.685137},{"c":30.04,"h":30.61,"l":29.95,"n":5023,"o":30.61,"t":"2025-03-26T04:00:00Z","v":506410,"vw":30.127518},{"c":29.86,"h":30.14,"l":29.76,"n":5435,"o":30,"t":"2025-03-27T04:00:00Z","v":440417,"vw":29.940304},{"c":28.95,"h":29.415,"l":28.81,"n":7811,"o":29.33,"t":"2025-03-28T04:00:00Z","v":699836,"vw":28.98478},{"c":28.46,"h":28.56,"l":27.965,"n":9160,"o":28.29,"t":"2025-03-31T04:00:00Z","v":1444511,"vw":28.365604},{"c":28.63,"h":28.66,"l":28.08,"n":6884,"o":28.33,"t":"2025-04-01T04:00:00Z","v":545675,"vw":28.440757},{"c":28.93,"h":29.07,"l":28.23,"n":7035,"o":28.32,"t":"2025-04-02T04:00:00Z","v":810519,"vw":28.744491},{"c":27.24,"h":27.79,"l":27.215,"n":11370,"o":27.585,"t":"2025-04-03T04:00:00Z","v":1463210,"vw":27.435223},{"c":25.38,"h":26.298,"l":25.08,"n":15226,"o":26.16,"t":"2025-04-04T04:00:00Z","v":1761891,"vw":25.570785},{"c":24.8,"h":25.79,"l":23.815,"n":16169,"o":24.02,"t":"2025-04-07T04:00:00Z","v":1607382,"vw":24.667907},{"c":24.51,"h":26.0599,"l":24.17,"n":12746,"o":26,"t":"2025-04-08T04:00:00Z","v":1561335,"vw":25.081546},{"c":27.49,"h":27.6,"l":24.48,"n":11556,"o":24.52,"t":"2025-04-09T04:00:00Z","v":1231772,"vw":26.31233},{"c":26.33,"h":26.84,"l":25.65,"n":9907,"o":26.79,"t":"2025-04-10T04:00:00Z","v":1062386,"vw":26.338802},{"c":26.87,"h":26.88,"l":26.15,"n":7118,"o":26.44,"t":"2025-04-11T04:00:00Z","v":821653,"vw":26.583127},{"c":27.04,"h":27.43,"l":26.74,"n":7241,"o":27.43,"t":"2025-04-14T04:00:00Z","v":584677,"vw":27.093056},{"c":27.1,"h":27.3,"l":27.0012,"n":4713,"o":27.08,"t":"2025-04-15T04:00:00Z","v":361613,"vw":27.137881},{"c":26.51,"h":26.84,"l":26.23,"n":6174,"o":26.67,"t":"2025-04-16T04:00:00Z","v":539842,"vw":26.535746},{"c":26.62,"h":26.8654,"l":26.53,"n":5243,"o":26.76,"t":"2025-04-17T04:00:00Z","v":636376,"vw":26.683311},{"c":26.17,"h":26.51,"l":25.915,"n":6061,"o":26.47,"t":"2025-04-21T04:00:00Z","v":517268,"vw":26.120869},{"c":26.68,"h":26.85,"l":26.42,"n":4075,"o":26.635,"t":"2025-04-22T04:00:00Z","v":344504,"vw":26.633534},{"c":27.49,"h":28.155,"l":27.42,"n":6038,"o":27.77,"t":"2025-04-23T04:00:00Z","v":717836,"vw":27.739622},{"c":28.15,"h":28.16,"l":27.5234,"n":4665,"o":27.58,"t":"2025-04-24T04:00:00Z","v":427664,"vw":28.008012},{"c":28.59,"h":28.6336,"l":28.17,"n":4753,"o":28.29,"t":"2025-04-25T04:00:00Z","v":392777,"vw":28.458147},{"c":28.51,"h":28.58,"l":28.21,"n":6159,"o":28.52,"t":"2025-04-28T04:00:00Z","v":453756,"vw":28.413987},{"c":28.64,"h":28.76,"l":28.48,"n":4131,"o":28.49,"t":"2025-04-29T04:00:00Z","v":514932,"vw":28.635436},{"c":28.56,"h":28.62,"l":27.97,"n":5049,"o":28.18,"t":"2025-04-30T04:00:00Z","v":375326,"vw":28.273201},{"c":28.71,"h":29.01,"l":28.68,"n":4817,"o":28.97,"t":"2025-05-01T04:00:00Z","v":432442,"vw":28.843525},{"c":29.28,"h":29.44,"l":29.25,"n":7064,"o":29.26,"t":"2025-05-02T04:00:00Z","v":742437,"vw":29.329655},{"c":29.27,"h":29.43,"l":29.21,"n":7860,"o":29.25,"t":"2025-05-05T04:00:00Z","v":655102,"vw":29.346136},{"c":29.24,"h":29.34,"l":28.91,"n":4880,"o":29.095,"t":"2025-05-06T04:00:00Z","v":393327,"vw":29.166852},{"c":29.12,"h":29.215,"l":28.87,"n":5561,"o":29.02,"t":"2025-05-07T04:00:00Z","v":391961,"vw":29.03039},{"c":29.49,"h":29.71,"l":29.34,"n":6204,"o":29.4,"t":"2025-05-08T04:00:00Z","v":501561,"vw":29.535843},{"c":29.34,"h":29.56,"l":29.24,"n":5224,"o":29.47,"t":"2025-05-09T04:00:00Z","v":424128,"vw":29.362756},{"c":30.61,"h":30.61,"l":30.1699,"n":7419,"o":30.36,"t":"2025-05-12T04:00:00Z","v":644185,"vw":30.441354},{"c":31.03,"h":31.19,"l":30.7,"n":9242,"o":30.715,"t":"2025-05-13T04:00:00Z","v":728881,"vw":31.055092},{"c":31.09,"h":31.3698,"l":30.97,"n":6617,"o":31.245,"t":"2025-05-14T04:00:00Z","v":448257,"vw":31.119367},{"c":31.05,"h":31.14,"l":30.7555,"n":4829,"o":31.12,"t":"2025-05-15T04:00:00Z","v":279835,"vw":31.009321},{"c":31.205,"h":31.235,"l":30.985,"n":5541,"o":31.22,"t":"2025-05-16T04:00:00Z","v":370330,"vw":31.165634},{"c":30.99,"h":30.99,"l":30.57,"n":6320,"o":30.6,"t":"2025-05-19T04:00:00Z","v":382335,"vw":30.839855},{"c":31.19,"h":31.205,"l":31.02,"n":6211,"o":31.15,"t":"2025-05-20T04:00:00Z","v":532103,"vw":31.126898},{"c":30.66,"h":31.3,"l":30.58,"n":7378,"o":31,"t":"2025-05-21T04:00:00Z","v":693180,"vw":30.957214},{"c":30.75,"h":30.8968,"l":30.45,"n":5669,"o":30.59,"t":"2025-05-22T04:00:00Z","v":397193,"vw":30.730777},{"c":30.57,"h":30.7399,"l":30.12,"n":6832,"o":30.32,"t":"2025-05-23T04:00:00Z","v":574255,"vw":30.557417},{"c":31.51,"h":31.54,"l":31.101,"n":7818,"o":31.21,"t":"2025-05-27T04:00:00Z","v":695166,"vw":31.411915},{"c":31.08,"h":31.26,"l":31.05,"n":6089,"o":31.235,"t":"2025-05-28T04:00:00Z","v":535939,"vw":31.139538},{"c":31.31,"h":31.6,"l":31.22,"n":6532,"o":31.59,"t":"2025-05-29T04:00:00Z","v":483313,"vw":31.377844},{"c":30.9,"h":31.3,"l":30.56,"n":6401,"o":31.24,"t":"2025-05-30T04:00:00Z","v":551519,"vw":30.881179},{"c":30.97,"h":30.97,"l":30.54,"n":6463,"o":30.82,"t":"2025-06-02T04:00:00Z","v":525486,"vw":30.828846},{"c":31.3,"h":31.35,"l":30.92,"n":7659,"o":30.98,"t":"2025-06-03T04:00:00Z","v":597986,"vw":31.234739},{"c":31.4,"h":31.48,"l":31.2,"n":6655,"o":31.33,"t":"2025-06-04T04:00:00Z","v":676545,"vw":31.374747},{"c":31.28,"h":31.635,"l":31.1576,"n":8683,"o":31.46,"t":"2025-06-05T04:00:00Z","v":968407,"vw":31.359774},{"c":31.4,"h":31.565,"l":31.35,"n":5249,"o":31.43,"t":"2025-06-06T04:00:00Z","v":407985,"vw":31.44395},{"c":31.4,"h":31.5,"l":31.2,"n":6931,"o":31.385,"t":"2025-06-09T04:00:00Z","v":538722,"vw":31.408509},{"c":31.6,"h":31.6499,"l":31.38,"n":6131,"o":31.58,"t":"2025-06-10T04:00:00Z","v":622646,"vw":31.538134},{"c":31.53,"h":31.8,"l":31.46,"n":6973,"o":31.8,"t":"2025-06-11T04:00:00Z","v":589391,"vw":31.625494},{"c":31.41,"h":31.6,"l":31.35,"n":4769,"o":31.46,"t":"2025-06-12T04:00:00Z","v":379194,"vw":31.481968},{"c":30.91,"h":31.185,"l":30.8,"n":7281,"o":30.9,"t":"2025-06-13T04:00:00Z","v":495308,"vw":30.971124},{"c":31.27,"h":31.38,"l":31.1,"n":6362,"o":31.16,"t":"2025-06-16T04:00:00Z","v":425373,"vw":31.275956},{"c":30.79,"h":31.11,"l":30.75,"n":6417,"o":31,"t":"2025-06-17T04:00:00Z","v":539447,"vw":30.903569},{"c":31.04,"h":31.23,"l":30.84,"n":5933,"o":30.89,"t":"2025-06-18T04:00:00Z","v":698441,"vw":31.085417},{"c":30.45,"h":30.94,"l":30.4,"n":10856,"o":30.92,"t":"2025-06-20T04:00:00Z","v":901177,"vw":30.580009},{"c":30.74,"h":30.745,"l":30.215,"n":7297,"o":30.4,"t":"2025-06-23T04:00:00Z","v":513451,"vw":30.578784},{"c":31.44,"h":31.4763,"l":31.09,"n":6407,"o":31.145,"t":"2025-06-24T04:00:00Z","v":541640,"vw":31.355754},{"c":31.54,"h":31.68,"l":31.4707,"n":7751,"o":31.59,"t":"2025-06-25T04:00:00Z","v":843542,"vw":31.55218},{"c":32.28,"h":32.28,"l":31.75,"n":8369,"o":31.82,"t":"2025-06-26T04:00:00Z","v":830426,"vw":32.110764},{"c":32.52,"h":32.68,"l":32.3,"n":9279,"o":32.52,"t":"2025-06-27T04:00:00Z","v":932187,"vw":32.49008},{"c":32.65,"h":32.7,"l":32.485,"n":9748,"o":32.605,"t":"2025-06-30T04:00:00Z","v":758760,"vw":32.61808},{"c":32.14,"h":32.37,"l":31.98,"n":8598,"o":32.29,"t":"2025-07-01T04:00:00Z","v":718890,"vw":32.188382},{"c":32.49,"h":32.5,"l":31.9,"n":8052,"o":32,"t":"2025-07-02T04:00:00Z","v":715788,"vw":32.274153},{"c":32.79,"h":32.8692,"l":32.55,"n":5492,"o":32.62,"t":"2025-07-03T04:00:00Z","v":377124,"vw":32.772028},{"c":32.16,"h":32.355,"l":32.04,"n":9565,"o":32.27,"t":"2025-07-07T04:00:00Z","v":624128,"vw":32.221885},{"c":32.36,"h":32.4953,"l":32.26,"n":7284,"o":32.315,"t":"2025-07-08T04:00:00Z","v":529329,"vw":32.384243},{"c":32.77,"h":32.775,"l":32.4235,"n":6859,"o":32.64,"t":"2025-07-09T04:00:00Z","v":476387,"vw":32.631562},{"c":32.54,"h":32.7,"l":32.31,"n":7307,"o":32.7,"t":"2025-07-10T04:00:00Z","v":619053,"vw":32.510026},{"c":32.27,"h":32.59,"l":32.27,"n":5988,"o":32.45,"t":"2025-07-11T04:00:00Z","v":432033,"vw":32.421137},{"c":32.28,"h":32.34,"l":31.87,"n":7610,"o":32.065,"t":"2025-07-14T04:00:00Z","v":471232,"vw":32.199177},{"c":32.33,"h":32.6473,"l":32.32,"n":6506,"o":32.62,"t":"2025-07-15T04:00:00Z","v":436882,"vw":32.422739},{"c":32.56,"h":32.5898,"l":32.08,"n":9190,"o":32.42,"t":"2025-07-16T04:00:00Z","v":693369,"vw":32.359253},{"c":33.22,"h":33.27,"l":32.78,"n":8766,"o":32.79,"t":"2025-07-17T04:00:00Z","v":864752,"vw":33.143678},{"c":33.16,"h":33.33,"l":33.05,"n":8033,"o":33.31,"t":"2025-07-18T04:00:00Z","v":628462,"vw":33.151795},{"c":33.01,"h":33.5,"l":33.01,"n":9689,"o":33.44,"t":"2025-07-21T04:00:00Z","v":723100,"vw":33.287505},{"c":32.88,"h":32.96,"l":32.48,"n":7308,"o":32.935,"t":"2025-07-22T04:00:00Z","v":833681,"vw":32.835227},{"c":34.53,"h":34.545,"l":33.9,"n":11950,"o":33.9,"t":"2025-07-23T04:00:00Z","v":1215923,"vw":34.347554},{"c":34.49,"h":34.71,"l":34.4,"n":9173,"o":34.655,"t":"2025-07-24T04:00:00Z","v":784530,"vw":34.532102},{"c":34.33,"h":34.3575,"l":34.01,"n":8369,"o":34.3,"t":"2025-07-25T04:00:00Z","v":636070,"vw":34.212524},{"c":34.26,"h":34.44,"l":34.1625,"n":8098,"o":34.41,"t":"2025-07-28T04:00:00Z","v":648595,"vw":34.252166},{"c":33.86,"h":34.35,"l":33.82,"n":7825,"o":34.33,"t":"2025-07-29T04:00:00Z","v":569575,"vw":33.999304},{"c":33.7,"h":34,"l":33.5284,"n":7674,"o":33.87,"t":"2025-07-30T04:00:00Z","v":509545,"vw":33.761644},{"c":33.47,"h":34.0676,"l":33.4,"n":8692,"o":34.01,"t":"2025-07-31T04:00:00Z","v":706572,"vw":33.675259},{"c":33.12,"h":33.3097,"l":32.67,"n":12065,"o":33.01,"t":"2025-08-01T04:00:00Z","v":846731,"vw":33.024206},{"c":33.97,"h":33.98,"l":33.57,"n":9283,"o":33.615,"t":"2025-08-04T04:00:00Z","v":733230,"vw":33.819116},{"c":33.93,"h":34.19,"l":33.7499,"n":7312,"o":34.06,"t":"2025-08-05T04:00:00Z","v":628987,"vw":33.961498},{"c":33.6,"h":33.85,"l":33.535,"n":9514,"o":33.82,"t":"2025-08-06T04:00:00Z","v":902668,"vw":33.651985},{"c":33.43,"h":33.91,"l":33.21,"n":11146,"o":33.84,"t":"2025-08-07T04:00:00Z","v":903984,"vw":33.469896},{"c":33.6,"h":33.77,"l":33.56,"n":7572,"o":33.74,"t":"2025-08-08T04:00:00Z","v":519645,"vw":33.664747},{"c":33.31,"h":33.555,"l":33.24,"n":7121,"o":33.47,"t":"2025-08-11T04:00:00Z","v":411689,"vw":33.400044},{"c":33.88,"h":33.88,"l":33.385,"n":8060,"o":33.5,"t":"2025-08-12T04:00:00Z","v":573275,"vw":33.707121},{"c":34.27,"h":34.275,"l":33.87,"n":8852,"o":33.995,"t":"2025-08-13T04:00:00Z","v":772454,"vw":34.058085},{"c":33.91,"h":33.99,"l":33.665,"n":6570,"o":33.97,"t":"2025-08-14T04:00:00Z","v":562708,"vw":33.886943},{"c":34.08,"h":34.12,"l":33.92,"n":5406,"o":34.12,"t":"2025-08-15T04:00:00Z","v":364418,"vw":34.037682},{"c":34.07,"h":34.1,"l":33.84,"n":6710,"o":33.84,"t":"2025-08-18T04:00:00Z","v":426636,"vw":34.011209},{"c":33.48,"h":34.04,"l":33.41,"n":6284,"o":34,"t":"2025-08-19T04:00:00Z","v":462395,"vw":33.59919},{"c":33.18,"h":33.25,"l":32.77,"n":7438,"o":33.15,"t":"2025-08-20T04:00:00Z","v":536031,"vw":33.05105},{"c":32.87,"h":33.16,"l":32.79,"n":5547,"o":32.98,"t":"2025-08-21T04:00:00Z","v":520367,"vw":32.900862},{"c":33.81,"h":33.9,"l":32.94,"n":8092,"o":32.94,"t":"2025-08-22T04:00:00Z","v":771869,"vw":33.744706},{"c":33.67,"h":33.95,"l":33.67,"n":7549,"o":33.805,"t":"2025-08-25T04:00:00Z","v":439037,"vw":33.841304},{"c":33.8,"h":33.86,"l":33.57,"n":6988,"o":33.65,"t":"2025-08-26T04:00:00Z","v":547548,"vw":33.7772},{"c":33.8,"h":33.865,"l":33.512,"n":5617,"o":33.61,"t":"2025-08-27T04:00:00Z","v":347192,"vw":33.733608},{"c":34.07,"h":34.155,"l":33.82,"n":6394,"o":33.9,"t":"2025-08-28T04:00:00Z","v":469466,"vw":34.032006},{"c":33.55,"h":33.92,"l":33.43,"n":6753,"o":33.92,"t":"2025-08-29T04:00:00Z","v":437526,"vw":33.563702},{"c":33.3,"h":33.41,"l":32.9,"n":8226,"o":33.2,"t":"2025-09-02T04:00:00Z","v":474247,"vw":33.145176},{"c":33.17,"h":33.49,"l":33.035,"n":7618,"o":33.41,"t":"2025-09-03T04:00:00Z","v":361206,"vw":33.240894},{"c":33.25,"h":33.26,"l":32.87,"n":5024,"o":33,"t":"2025-09-04T04:00:00Z","v":334496,"vw":33.091251},{"c":33.58,"h":33.7,"l":33.18,"n":7802,"o":33.52,"t":"2025-09-05T04:00:00Z","v":569039,"vw":33.423987},{"c":34.11,"h":34.185,"l":33.83,"n":7684,"o":33.85,"t":"2025-09-08T04:00:00Z","v":540424,"vw":34.050298},{"c":33.82,"h":33.94,"l":33.56,"n":6300,"o":33.94,"t":"2025-09-09T04:00:00Z","v":465609,"vw":33.748792},{"c":33.73,"h":34.08,"l":33.6332,"n":6696,"o":34.05,"t":"2025-09-10T04:00:00Z","v":640775,"vw":33.814757},{"c":34.21,"h":34.325,"l":33.87,"n":6531,"o":33.87,"t":"2025-09-11T04:00:00Z","v":528371,"vw":34.215289},{"c":34.04,"h":34.23,"l":33.995,"n":6040,"o":34.23,"t":"2025-09-12T04:00:00Z","v":346142,"vw":34.082546},{"c":34.41,"h":34.41,"l":34.08,"n":7032,"o":34.1,"t":"2025-09-15T04:00:00Z","v":425831,"vw":34.305463},{"c":34.46,"h":34.51,"l":34.19,"n":8487,"o":34.51,"t":"2025-09-16T04:00:00Z","v":700581,"vw":34.407569},{"c":34.37,"h":34.64,"l":34.03,"n":7671,"o":34.38,"t":"2025-09-17T04:00:00Z","v":640445,"vw":34.350609},{"c":35.03,"h":35.0767,"l":34.57,"n":10074,"o":34.76,"t":"2025-09-18T04:00:00Z","v":1001438,"vw":34.958407},{"c":35,"h":35.05,"l":34.75,"n":8744,"o":34.855,"t":"2025-09-19T04:00:00Z","v":694298,"vw":34.970969},{"c":35.96,"h":36,"l":35.14,"n":12797,"o":35.21,"t":"2025-09-22T04:00:00Z","v":998716,"vw":35.720284},{"c":35.66,"h":36.07,"l":35.61,"n":10891,"o":35.965,"t":"2025-09-23T04:00:00Z","v":969613,"vw":35.869434},{"c":35.11,"h":35.545,"l":35.11,"n":7683,"o":35.545,"t":"2025-09-24T04:00:00Z","v":527634,"vw":35.296578},{"c":34.89,"h":34.96,"l":34.47,"n":7629,"o":34.82,"t":"2025-09-25T04:00:00Z","v":650805,"vw":34.784665},{"c":34.85,"h":34.92,"l":34.57,"n":6758,"o":34.92,"t":"2025-09-26T04:00:00Z","v":451232,"vw":34.780309},{"c":35.08,"h":35.21,"l":35,"n":7951,"o":35.05,"t":"2025-09-29T04:00:00Z","v":544214,"vw":35.092496},{"c":35.43,"h":35.465,"l":35.21,"n":6448,"o":35.24,"t":"2025-09-30T04:00:00Z","v":482725,"vw":35.337442},{"c":35.71,"h":35.735,"l":35.44,"n":7130,"o":35.44,"t":"2025-10-01T04:00:00Z","v":526568,"vw":35.588925},{"c":36.31,"h":36.36,"l":35.96,"n":8116,"o":36.095,"t":"2025-10-02T04:00:00Z","v":538442,"vw":36.155577},{"c":36.75,"h":37.015,"l":36.52,"n":11917,"o":36.675,"t":"2025-10-03T04:00:00Z","v":996226,"vw":36.809999},{"c":37.4,"h":37.5501,"l":37.205,"n":11023,"o":37.41,"t":"2025-10-06T04:00:00Z","v":705859,"vw":37.398125},{"c":36.81,"h":37.37,"l":36.56,"n":9938,"o":37.35,"t":"2025-10-07T04:00:00Z","v":745703,"vw":36.934431},{"c":37.24,"h":37.255,"l":36.84,"n":8051,"o":36.9,"t":"2025-10-08T04:00:00Z","v":573085,"vw":37.128884},{"c":37.3,"h":37.51,"l":37.1136,"n":8214,"o":37.51,"t":"2025-10-09T04:00:00Z","v":550688,"vw":37.304173},{"c":35.65,"h":37.4376,"l":35.62,"n":16989,"o":37.35,"t":"2025-10-10T04:00:00Z","v":1066361,"vw":36.23816},{"c":36.75,"h":36.86,"l":36.28,"n":11442,"o":36.435,"t":"2025-10-13T04:00:00Z","v":1038286,"vw":36.699403},{"c":36.47,"h":36.745,"l":35.65,"n":10931,"o":36.17,"t":"2025-10-14T04:00:00Z","v":747171,"vw":36.369537},{"c":36.86,"h":37.3,"l":36.4,"n":10478,"o":37.2,"t":"2025-10-15T04:00:00Z","v":778535,"vw":36.885346},{"c":36.49,"h":37.08,"l":36.29,"n":7458,"o":37.07,"t":"2025-10-16T04:00:00Z","v":470515,"vw":36.667271},{"c":36.05,"h":36.29,"l":35.74,"n":8330,"o":36.075,"t":"2025-10-17T04:00:00Z","v":490516,"vw":36.019918},{"c":37.06,"h":37.13,"l":36.726,"n":8768,"o":36.76,"t":"2025-10-20T04:00:00Z","v":586665,"vw":37.018126},{"c":36.88,"h":37.1,"l":36.48,"n":9389,"o":36.82,"t":"2025-10-21T04:00:00Z","v":513471,"vw":36.907359},{"c":36.83,"h":37.39,"l":36.3899,"n":13431,"o":37.32,"t":"2025-10-22T04:00:00Z","v":1080006,"vw":36.812777},{"c":37.36,"h":37.4356,"l":36.85,"n":6963,"o":36.87,"t":"2025-10-23T04:00:00Z","v":488650,"vw":37.22803},{"c":37.73,"h":37.92,"l":37.68,"n":12901,"o":37.765,"t":"2025-10-24T04:00:00Z","v":1382316,"vw":37.798262},{"c":38.18,"h":38.25,"l":38.04,"n":12272,"o":38.25,"t":"2025-10-27T04:00:00Z","v":763772,"vw":38.155534},{"c":38.06,"h":38.25,"l":37.937,"n":10414,"o":38.1,"t":"2025-10-28T04:00:00Z","v":715582,"vw":38.087423},{"c":38.16,"h":38.34,"l":37.76,"n":12099,"o":38.31,"t":"2025-10-29T04:00:00Z","v":973600,"vw":38.156189},{"c":37.405,"h":37.8099,"l":37.38,"n":10781,"o":37.605,"t":"2025-10-30T04:00:00Z","v":780890,"vw":37.566679},{"c":37.83,"h":37.9,"l":37.49,"n":9760,"o":37.78,"t":"2025-10-31T04:00:00Z","v":596174,"vw":37.736528},{"c":38.25,"h":38.3486,"l":37.735,"n":14266,"o":38.18,"t":"2025-11-03T05:00:00Z","v":1060813,"vw":38.137661},{"c":37.32,"h":37.82,"l":37.28,"n":21397,"o":37.6,"t":"2025-11-04T05:00:00Z","v":1880972,"vw":37.498601},{"c":37,"h":37.2,"l":36.68,"n":10753,"o":36.91,"t":"2025-11-05T05:00:00Z","v":793682,"vw":36.95337},{"c":35.98,"h":36.88,"l":35.78,"n":14766,"o":36.855,"t":"2025-11-06T05:00:00Z","v":1088765,"vw":36.199908},{"c":36,"h":36,"l":35.13,"n":16838,"o":35.465,"t":"2025-11-07T05:00:00Z","v":1309769,"vw":35.485723},{"c":36.57,"h":36.645,"l":36.15,"n":11221,"o":36.61,"t":"2025-11-10T05:00:00Z","v":818989,"vw":36.408206},{"c":36.29,"h":36.43,"l":36.1,"n":6667,"o":36.43,"t":"2025-11-11T05:00:00Z","v":406530,"vw":36.283335},{"c":36.19,"h":36.48,"l":36.06,"n":7124,"o":36.465,"t":"2025-11-12T05:00:00Z","v":584615,"vw":36.20887},{"c":35.3,"h":35.97,"l":35.12,"n":13635,"o":35.872,"t":"2025-11-13T05:00:00Z","v":1012719,"vw":35.465847},{"c":35.15,"h":35.4856,"l":34.67,"n":19059,"o":34.73,"t":"2025-11-14T05:00:00Z","v":2125993,"vw":35.183359},{"c":34.32,"h":34.9,"l":34.102,"n":15482,"o":34.75,"t":"2025-11-17T05:00:00Z","v":1388275,"vw":34.545953},{"c":33.7,"h":33.95,"l":33.4,"n":20185,"o":33.61,"t":"2025-11-18T05:00:00Z","v":1875255,"vw":33.701908},{"c":33.84,"h":34.13,"l":33.59,"n":9489,"o":33.81,"t":"2025-11-19T05:00:00Z","v":827786,"vw":33.846947},{"c":33.08,"h":34.58,"l":33.04,"n":12353,"o":34.48,"t":"2025-11-20T05:00:00Z","v":1002015,"vw":33.753038},{"c":33.49,"h":33.715,"l":32.73,"n":11308,"o":33.14,"t":"2025-11-21T05:00:00Z","v":1071672,"vw":33.201899},{"c":34.07,"h":34.1265,"l":33.53,"n":8270,"o":33.64,"t":"2025-11-24T05:00:00Z","v":535434,"vw":33.930701},{"c":34.55,"h":34.595,"l":33.7844,"n":7531,"o":34.12,"t":"2025-11-25T05:00:00Z","v":602616,"vw":34.3049},{"c":34.87,"h":35,"l":34.645,"n":7181,"o":34.71,"t":"2025-11-26T05:00:00Z","v":558100,"vw":34.871996},{"c":35.17,"h":35.2565,"l":35.08,"n":5287,"o":35.11,"t":"2025-11-28T05:00:00Z","v":277951,"vw":35.177689},{"c":35.25,"h":35.5122,"l":35.1,"n":8955,"o":35.1,"t":"2025-12-01T05:00:00Z","v":680122,"vw":35.343267},{"c":35.15,"h":35.57,"l":35.09,"n":8130,"o":35.48,"t":"2025-12-02T05:00:00Z","v":547945,"vw":35.260849},{"c":35.51,"h":35.515,"l":34.97,"n":8847,"o":35.08,"t":"2025-12-03T05:00:00Z","v":640778,"vw":35.269139},{"c":36.88,"h":36.9352,"l":36.39,"n":17589,"o":36.44,"t":"2025-12-04T05:00:00Z","v":1537937,"vw":36.741705},{"c":36.77,"h":36.91,"l":36.55,"n":9559,"o":36.8,"t":"2025-12-05T05:00:00Z","v":642105,"vw":36.77758},{"c":36.89,"h":37.02,"l":36.655,"n":10778,"o":36.905,"t":"2025-12-08T05:00:00Z","v":692063,"vw":36.840138},{"c":36.88,"h":37.095,"l":36.775,"n":7858,"o":36.94,"t":"2025-12-09T05:00:00Z","v":512590,"vw":36.950897},{"c":37.03,"h":37.135,"l":36.59,"n":9091,"o":36.88,"t":"2025-12-10T05:00:00Z","v":659335,"vw":36.855477},{"c":36.93,"h":36.965,"l":36.48,"n":7660,"o":36.85,"t":"2025-12-11T05:00:00Z","v":459708,"vw":36.812995},{"c":36.38,"h":37.12,"l":36.21,"n":10534,"o":37.1,"t":"2025-12-12T05:00:00Z","v":782906,"vw":36.57691},{"c":36.14,"h":36.65,"l":36.09,"n":8583,"o":36.65,"t":"2025-12-15T05:00:00Z","v":591795,"vw":36.240419},{"c":35.79,"h":35.93,"l":35.571,"n":10120,"o":35.705,"t":"2025-12-16T05:00:00Z","v":650110,"vw":35.75308},{"c":35,"h":35.84,"l":35,"n":8344,"o":35.7,"t":"2025-12-17T05:00:00Z","v":509708,"vw":35.258521},{"c":35.36,"h":35.645,"l":35.28,"n":10030,"o":35.46,"t":"2025-12-18T05:00:00Z","v":867023,"vw":35.427187},{"c":35.96,"h":35.99,"l":35.57,"n":7590,"o":35.69,"t":"2025-12-19T05:00:00Z","v":455731,"vw":35.872833},{"c":36.56,"h":36.62,"l":36.332,"n":9042,"o":36.4,"t":"2025-12-22T05:00:00Z","v":633132,"vw":36.542082},{"c":36.69,"h":36.73,"l":36.3301,"n":8089,"o":36.57,"t":"2025-12-23T05:00:00Z","v":708788,"vw":36.602363},{"c":36.68,"h":36.75,"l":36.54,"n":4054,"o":36.7,"t":"2025-12-24T05:00:00Z","v":202287,"vw":36.637405},{"c":36.59,"h":36.6499,"l":36.4203,"n":7327,"o":36.64,"t":"2025-12-26T05:00:00Z","v":334488,"vw":36.550019},{"c":36.75,"h":36.95,"l":36.58,"n":9210,"o":36.61,"t":"2025-12-29T05:00:00Z","v":845671,"vw":36.716417},{"c":36.58,"h":36.95,"l":36.56,"n":6638,"o":36.93,"t":"2025-12-30T05:00:00Z","v":335097,"vw":36.709226},{"c":36.23,"h":36.54,"l":36.22,"n":6476,"o":36.53,"t":"2025-12-31T05:00:00Z","v":352331,"vw":36.346989},{"c":36.71,"h":36.77,"l":36.35,"n":11220,"o":36.65,"t":"2026-01-02T05:00:00Z","v":696138,"vw":36.601245},{"c":37.61,"h":37.6661,"l":36.99,"n":20624,"o":37.05,"t":"2026-01-05T05:00:00Z","v":1216518,"vw":37.490654},{"c":37.93,"h":37.9659,"l":37.42,"n":11571,"o":37.45,"t":"2026-01-06T05:00:00Z","v":774347,"vw":37.781843},{"c":38.16,"h":38.3,"l":37.97,"n":15883,"o":38.12,"t":"2026-01-07T05:00:00Z","v":1178725,"vw":38.15626},{"c":37.73,"h":37.99,"l":37.65,"n":12236,"o":37.96,"t":"2026-01-08T05:00:00Z","v":887661,"vw":37.764714},{"c":38.23,"h":38.42,"l":38.03,"n":13252,"o":38.19,"t":"2026-01-09T05:00:00Z","v":1434240,"vw":38.249278},{"c":38.44,"h":38.525,"l":38.19,"n":13402,"o":38.37,"t":"2026-01-12T05:00:00Z","v":901828,"vw":38.380674},{"c":37.85,"h":38.44,"l":37.73,"n":13457,"o":38.44,"t":"2026-01-13T05:00:00Z","v":953140,"vw":37.923664},{"c":38,"h":38.0199,"l":37.69,"n":10853,"o":37.95,"t":"2026-01-14T05:00:00Z","v":923724,"vw":37.846654},{"c":38.34,"h":38.61,"l":38.29,"n":13128,"o":38.5,"t":"2026-01-15T05:00:00Z","v":1222618,"vw":38.505643},{"c":38.35,"h":38.53,"l":38.1891,"n":11396,"o":38.405,"t":"2026-01-16T05:00:00Z","v":737489,"vw":38.400835},{"c":37.17,"h":37.87,"l":37.09,"n":19169,"o":37.59,"t":"2026-01-20T05:00:00Z","v":1314858,"vw":37.421805},{"c":37.71,"h":37.89,"l":37.16,"n":14142,"o":37.58,"t":"2026-01-21T05:00:00Z","v":1215911,"vw":37.569757},{"c":37.88,"h":38,"l":37.635,"n":9085,"o":37.9,"t":"2026-01-22T05:00:00Z","v":511762,"vw":37.876455},{"c":37.77,"h":37.9308,"l":37.655,"n":9858,"o":37.9,"t":"2026-01-23T05:00:00Z","v":644896,"vw":37.826479},{"c":37.96,"h":38.28,"l":37.95,"n":13617,"o":38.05,"t":"2026-01-26T05:00:00Z","v":895906,"vw":38.099793},{"c":38.26,"h":38.329,"l":38.03,"n":9421,"o":38.28,"t":"2026-01-27T05:00:00Z","v":674414,"vw":38.207618},{"c":37.99,"h":38.34,"l":37.84,"n":11367,"o":38.32,"t":"2026-01-28T05:00:00Z","v":746305,"vw":38.039559},{"c":37.96,"h":38.36,"l":37.2705,"n":13047,"o":38.33,"t":"2026-01-29T05:00:00Z","v":1060096,"vw":37.788978},{"c":37.32,"h":37.92,"l":37.2001,"n":12517,"o":37.64,"t":"2026-01-30T05:00:00Z","v":1062360,"vw":37.414898},{"c":36.87,"h":37.0886,"l":36.685,"n":15153,"o":36.915,"t":"2026-02-02T05:00:00Z","v":1018454,"vw":36.897536},{"c":36.88,"h":37.25,"l":36.345,"n":15547,"o":37.2,"t":"2026-02-03T05:00:00Z","v":1149544,"vw":36.745388},{"c":36.61,"h":37.27,"l":36.18,"n":14856,"o":37.145,"t":"2026-02-04T05:00:00Z","v":1050197,"vw":36.716907},{"c":35.77,"h":36.41,"l":35.731,"n":13181,"o":36.02,"t":"2026-02-05T05:00:00Z","v":894207,"vw":35.938959},{"c":37.48,"h":37.57,"l":36.32,"n":13735,"o":36.37,"t":"2026-02-06T05:00:00Z","v":1179638,"vw":37.232148},{"c":38.14,"h":38.28,"l":37.35,"n":11143,"o":37.43,"t":"2026-02-09T05:00:00Z","v":816679,"vw":38.048257},{"c":38.36,"h":38.63,"l":38.25,"n":8963,"o":38.4,"t":"2026-02-10T05:00:00Z","v":762250,"vw":38.473195},{"c":38.12,"h":38.66,"l":37.81,"n":9438,"o":38.6,"t":"2026-02-11T05:00:00Z","v":820992,"vw":38.07457},{"c":37.96,"h":38.78,"l":37.7901,"n":11953,"o":38.47,"t":"2026-02-12T05:00:00Z","v":814180,"vw":38.190508},{"c":38.34,"h":38.605,"l":37.8307,"n":11260,"o":38.1,"t":"2026-02-13T05:00:00Z","v":895179,"vw":38.360863},{"c":38.62,"h":38.75,"l":37.94,"n":12705,"o":38.27,"t":"2026-02-17T05:00:00Z","v":775120,"vw":38.43527},{"c":38.36,"h":38.7,"l":38.225,"n":9675,"o":38.45,"t":"2026-02-18T05:00:00Z","v":697415,"vw":38.510373},{"c":38.64,"h":38.64,"l":38.2501,"n":10822,"o":38.38,"t":"2026-02-19T05:00:00Z","v":866205,"vw":38.490157},{"c":39.02,"h":39.22,"l":38.42,"n":13168,"o":38.485,"t":"2026-02-20T05:00:00Z","v":1097878,"vw":38.938629},{"c":38.58,"h":38.85,"l":38.2807,"n":15189,"o":38.68,"t":"2026-02-23T05:00:00Z","v":972379,"vw":38.543522},{"c":39.01,"h":39.1,"l":38.3801,"n":10940,"o":38.57,"t":"2026-02-24T05:00:00Z","v":770582,"vw":38.934972},{"c":39.66,"h":39.778,"l":39.4825,"n":11190,"o":39.58,"t":"2026-02-25T05:00:00Z","v":775696,"vw":39.64979},{"c":39.5,"h":39.69,"l":39.06,"n":14256,"o":39.69,"t":"2026-02-26T05:00:00Z","v":1089930,"vw":39.397981},{"c":39.02,"h":39.21,"l":38.92,"n":10377,"o":39.12,"t":"2026-02-27T05:00:00Z","v":1288650,"vw":39.066422},{"c":38.19,"h":38.42,"l":37.59,"n":16672,"o":37.85,"t":"2026-03-02T05:00:00Z","v":1395103,"vw":38.134771},{"c":36.9,"h":37.1801,"l":35.81,"n":24072,"o":36.38,"t":"2026-03-03T05:00:00Z","v":3336791,"vw":36.592568},{"c":37.13,"h":37.315,"l":36.64,"n":13923,"o":36.95,"t":"2026-03-04T05:00:00Z","v":1378291,"vw":37.061139},{"c":36.58,"h":37.11,"l":36.07,"n":14540,"o":36.89,"t":"2026-03-05T05:00:00Z","v":907443,"vw":36.477794},{"c":36.09,"h":36.34,"l":35.85,"n":11174,"o":35.94,"t":"2026-03-06T05:00:00Z","v":848330,"vw":36.123254},{"c":36.09,"h":36.19,"l":34.782,"n":18871,"o":35.19,"t":"2026-03-09T04:00:00Z","v":1027132,"vw":35.466322},{"c":36.28,"h":37,"l":36.15,"n":11014,"o":36.56,"t":"2026-03-10T04:00:00Z","v":635168,"vw":36.520546},{"c":36.3,"h":36.47,"l":35.97,"n":11167,"o":36.18,"t":"2026-03-11T04:00:00Z","v":552932,"vw":36.19615},{"c":35.59,"h":36.14,"l":35.48,"n":10500,"o":36.035,"t":"2026-03-12T04:00:00Z","v":607117,"vw":35.763993},{"c":34.83,"h":35.83,"l":34.725,"n":17273,"o":35.57,"t":"2026-03-13T04:00:00Z","v":1048614,"vw":35.048723},{"c":35.39,"h":35.59,"l":35.22,"n":12139,"o":35.34,"t":"2026-03-16T04:00:00Z","v":687934,"vw":35.403435},{"c":35.38,"h":35.61,"l":35.23,"n":9177,"o":35.49,"t":"2026-03-17T04:00:00Z","v":450857,"vw":35.414915},{"c":34.85,"h":35.44,"l":34.84,"n":11660,"o":35.355,"t":"2026-03-18T04:00:00Z","v":875033,"vw":35.18472},{"c":34.88,"h":35.07,"l":34.16,"n":14800,"o":34.32,"t":"2026-03-19T04:00:00Z","v":970908,"vw":34.597096},{"c":33.6,"h":34.51,"l":33.385,"n":18532,"o":34.46,"t":"2026-03-20T04:00:00Z","v":1154677,"vw":33.828245},{"c":34.24,"h":34.595,"l":33.95,"n":18714,"o":34.195,"t":"2026-03-23T04:00:00Z","v":1334621,"vw":34.265553},{"c":33.82,"h":34.08,"l":33.65,"n":14216,"o":33.765,"t":"2026-03-24T04:00:00Z","v":677813,"vw":33.859384},{"c":34.38,"h":34.565,"l":34.13,"n":11434,"o":34.4,"t":"2026-03-25T04:00:00Z","v":888257,"vw":34.358778},{"c":33.29,"h":33.94,"l":33.245,"n":12977,"o":33.7,"t":"2026-03-26T04:00:00Z","v":949147,"vw":33.52112},{"c":32.46,"h":32.97,"l":32.36,"n":16429,"o":32.97,"t":"2026-03-27T04:00:00Z","v":1386462,"vw":32.585349},{"c":31.99,"h":32.7,"l":31.875,"n":14469,"o":32.58,"t":"2026-03-30T04:00:00Z","v":968470,"vw":32.163349},{"c":33.22,"h":33.265,"l":32.26,"n":13860,"o":32.26,"t":"2026-03-31T04:00:00Z","v":1058109,"vw":32.817361},{"c":33.9,"h":34.235,"l":33.82,"n":11444,"o":33.92,"t":"2026-04-01T04:00:00Z","v":662286,"vw":34.002762},{"c":33.4,"h":33.62,"l":32.66,"n":11026,"o":32.91,"t":"2026-04-02T04:00:00Z","v":703128,"vw":33.297087},{"c":33.59,"h":33.73,"l":33.37,"n":9771,"o":33.5,"t":"2026-04-06T04:00:00Z","v":487604,"vw":33.547509},{"c":33.39,"h":33.425,"l":32.74,"n":8949,"o":33.19,"t":"2026-04-07T04:00:00Z","v":581294,"vw":33.146672},{"c":35.12,"h":35.58,"l":34.9198,"n":11967,"o":35.43,"t":"2026-04-08T04:00:00Z","v":1147142,"vw":35.125481},{"c":34.92,"h":35.065,"l":34.52,"n":8612,"o":34.81,"t":"2026-04-09T04:00:00Z","v":697303,"vw":34.873563},{"c":35.43,"h":35.59,"l":35.29,"n":8842,"o":35.505,"t":"2026-04-10T04:00:00Z","v":575231,"vw":35.438717},{"c":35.97,"h":35.98,"l":35.1586,"n":8709,"o":35.19,"t":"2026-04-13T04:00:00Z","v":467316,"vw":35.678105},{"c":36.59,"h":36.61,"l":36.14,"n":9972,"o":36.14,"t":"2026-04-14T04:00:00Z","v":723385,"vw":36.459368},{"c":36.73,"h":36.735,"l":36.35,"n":10588,"o":36.45,"t":"2026-04-15T04:00:00Z","v":551633,"vw":36.585533},{"c":36.71,"h":36.98,"l":36.5201,"n":9556,"o":36.91,"t":"2026-04-16T04:00:00Z","v":577823,"vw":36.716042},{"c":37.41,"h":37.74,"l":37.28,"n":11079,"o":37.35,"t":"2026-04-17T04:00:00Z","v":873887,"vw":37.523644},{"c":37.5,"h":37.53,"l":37.22,"n":10094,"o":37.41,"t":"2026-04-20T04:00:00Z","v":564074,"vw":37.443263},{"c":36.74,"h":37.52,"l":36.69,"n":8948,"o":37.43,"t":"2026-04-21T04:00:00Z","v":578437,"vw":37.075951},{"c":37.37,"h":37.41,"l":37.15,"n":9010,"o":37.23,"t":"2026-04-22T04:00:00Z","v":658906,"vw":37.317733},{"c":36.66,"h":37.13,"l":36.2301,"n":10635,"o":37.105,"t":"2026-04-23T04:00:00Z","v":861037,"vw":36.770861},{"c":37.36,"h":37.37,"l":36.775,"n":11412,"o":36.9,"t":"2026-04-24T04:00:00Z","v":780620,"vw":37.151045},{"c":38.49,"h":38.64,"l":38.24,"n":16653,"o":38.45,"t":"2026-04-27T04:00:00Z","v":1139127,"vw":38.444231},{"c":37.66,"h":37.895,"l":37.43,"n":11896,"o":37.805,"t":"2026-04-28T04:00:00Z","v":860970,"vw":37.655858},{"c":37.33,"h":37.64,"l":37.12,"n":11452,"o":37.61,"t":"2026-04-29T04:00:00Z","v":2241447,"vw":37.370239},{"c":38.45,"h":38.48,"l":37.79,"n":11612,"o":37.83,"t":"2026-04-30T04:00:00Z","v":1008611,"vw":38.228148},{"c":38.6,"h":38.71,"l":38.43,"n":9770,"o":38.51,"t":"2026-05-01T04:00:00Z","v":843258,"vw":38.56557},{"c":38.38,"h":38.815,"l":38.14,"n":16432,"o":38.515,"t":"2026-05-04T04:00:00Z","v":1886716,"vw":38.442499},{"c":38.75,"h":38.83,"l":38.5601,"n":9742,"o":38.62,"t":"2026-05-05T04:00:00Z","v":640618,"vw":38.730236},{"c":39.88,"h":39.9,"l":39.235,"n":12493,"o":39.26,"t":"2026-05-06T04:00:00Z","v":840523,"vw":39.676443},{"c":39.83,"h":40.425,"l":39.8,"n":14637,"o":40.25,"t":"2026-05-07T04:00:00Z","v":1161096,"vw":40.041459},{"c":41.45,"h":41.49,"l":41.075,"n":19094,"o":41.245,"t":"2026-05-08T04:00:00Z","v":1480648,"vw":41.321088},{"c":41.31,"h":41.515,"l":41.2,"n":19269,"o":41.29,"t":"2026-05-11T04:00:00Z","v":1061627,"vw":41.367479},{"c":40.72,"h":40.94,"l":40.25,"n":15105,"o":40.865,"t":"2026-05-12T04:00:00Z","v":897566,"vw":40.561876},{"c":41.63,"h":41.71,"l":41.065,"n":16932,"o":41.27,"t":"2026-05-13T04:00:00Z","v":1464724,"vw":41.515971},{"c":41.12,"h":41.28,"l":40.92,"n":16540,"o":41.1,"t":"2026-05-14T04:00:00Z","v":1165452,"vw":41.112515},{"c":40.23,"h":40.545,"l":40.135,"n":12941,"o":40.45,"t":"2026-05-15T04:00:00Z","v":776652,"vw":40.338513},{"c":39.83,"h":40.17,"l":39.48,"n":18189,"o":40.16,"t":"2026-05-18T04:00:00Z","v":1055700,"vw":39.771749},{"c":38.89,"h":39.106,"l":38.52,"n":15527,"o":38.93,"t":"2026-05-19T04:00:00Z","v":1544204,"vw":38.810055},{"c":39.25,"h":39.265,"l":38.43,"n":14388,"o":38.68,"t":"2026-05-20T04:00:00Z","v":943945,"vw":38.986789},{"c":39.65,"h":39.79,"l":39.14,"n":13923,"o":39.16,"t":"2026-05-21T04:00:00Z","v":887931,"vw":39.436813},{"c":40.29,"h":40.58,"l":40.15,"n":12745,"o":40.21,"t":"2026-05-22T04:00:00Z","v":978854,"vw":40.339647},{"c":40.9,"h":41.04,"l":40.76,"n":18798,"o":40.91,"t":"2026-05-26T04:00:00Z","v":1113706,"vw":40.914915},{"c":40.07,"h":40.44,"l":39.905,"n":21169,"o":40.44,"t":"2026-05-27T04:00:00Z","v":1531716,"vw":40.128559},{"c":40.28,"h":40.44,"l":39.72,"n":15226,"o":39.91,"t":"2026-05-28T04:00:00Z","v":864307,"vw":40.161034},{"c":40.15,"h":40.37,"l":39.96,"n":15841,"o":40.26,"t":"2026-05-29T04:00:00Z","v":868808,"vw":40.197243},{"c":40.6,"h":40.735,"l":40.17,"n":21636,"o":40.32,"t":"2026-06-01T04:00:00Z","v":1279364,"vw":40.490285},{"c":40.64,"h":40.825,"l":40.43,"n":13455,"o":40.59,"t":"2026-06-02T04:00:00Z","v":788359,"vw":40.665095},{"c":40.27,"h":40.69,"l":40.16,"n":13201,"o":40.68,"t":"2026-06-03T04:00:00Z","v":692484,"vw":40.37765},{"c":40.08,"h":40.18,"l":39.8,"n":12361,"o":39.99,"t":"2026-06-04T04:00:00Z","v":989825,"vw":40.030413},{"c":37.98,"h":39.48,"l":37.855,"n":24135,"o":39.48,"t":"2026-06-05T04:00:00Z","v":1455262,"vw":38.487216},{"c":38.32,"h":38.63,"l":38.245,"n":16285,"o":38.475,"t":"2026-06-08T04:00:00Z","v":938456,"vw":38.413827},{"c":37.62,"h":38.46,"l":36.7633,"n":22576,"o":38.24,"t":"2026-06-09T04:00:00Z","v":1658283,"vw":37.495986},{"c":36.24,"h":37.13,"l":36.21,"n":21557,"o":36.81,"t":"2026-06-10T04:00:00Z","v":1402323,"vw":36.544197},{"c":37.26,"h":37.315,"l":36.21,"n":18729,"o":36.49,"t":"2026-06-11T04:00:00Z","v":1217834,"vw":36.710455},{"c":37.12,"h":37.31,"l":36.8499,"n":14720,"o":37.23,"t":"2026-06-12T04:00:00Z","v":767402,"vw":37.100082},{"c":38.25,"h":38.39,"l":38.15,"n":14617,"o":38.225,"t":"2026-06-15T04:00:00Z","v":615017,"vw":38.263733},{"c":37.88,"h":38.31,"l":37.86,"n":10825,"o":38.19,"t":"2026-06-16T04:00:00Z","v":497495,"vw":38.052919},{"c":37.59,"h":38.33,"l":37.57,"n":12703,"o":38.17,"t":"2026-06-17T04:00:00Z","v":1035818,"vw":37.996408},{"c":38.37,"h":38.45,"l":38.07,"n":13877,"o":38.26,"t":"2026-06-18T04:00:00Z","v":1678624,"vw":38.319139},{"c":38.33,"h":38.63,"l":38.2509,"n":14500,"o":38.42,"t":"2026-06-22T04:00:00Z","v":1062249,"vw":38.372015},{"c":36.64,"h":36.98,"l":36.5,"n":17627,"o":36.62,"t":"2026-06-23T04:00:00Z","v":1186699,"vw":36.758519},{"c":36.58,"h":36.87,"l":36.39,"n":13596,"o":36.59,"t":"2026-06-24T04:00:00Z","v":703205,"vw":36.62396},{"c":36.61,"h":36.94,"l":36.3,"n":13478,"o":36.88,"t":"2026-06-25T04:00:00Z","v":970985,"vw":36.568429},{"c":36.01,"h":36.36,"l":35.8,"n":11283,"o":35.9,"t":"2026-06-26T04:00:00Z","v":600273,"vw":36.112086},{"c":36.86,"h":36.89,"l":36.21,"n":17704,"o":36.38,"t":"2026-06-29T04:00:00Z","v":1353010,"vw":36.629532},{"c":37.94,"h":38.03,"l":37.435,"n":13058,"o":37.5,"t":"2026-06-30T04:00:00Z","v":967205,"vw":37.80313},{"c":38.06,"h":38.43,"l":37.87,"n":11943,"o":37.9,"t":"2026-07-01T04:00:00Z","v":671597,"vw":38.192428},{"c":37.39,"h":38.13,"l":37.1,"n":15117,"o":37.97,"t":"2026-07-02T04:00:00Z","v":848169,"vw":37.485442},{"c":38.25,"h":38.43,"l":37.75,"n":16978,"o":37.79,"t":"2026-07-06T04:00:00Z","v":875530,"vw":38.213548},{"c":36.59,"h":37.29,"l":36.51,"n":16440,"o":37.29,"t":"2026-07-07T04:00:00Z","v":1335842,"vw":36.749304},{"c":35.99,"h":36.025,"l":35.555,"n":16739,"o":35.83,"t":"2026-07-08T04:00:00Z","v":1171651,"vw":35.866324},{"c":36.63,"h":36.7002,"l":36.245,"n":8873,"o":36.49,"t":"2026-07-09T04:00:00Z","v":543707,"vw":36.558547},{"c":36.91,"h":37,"l":36.55,"n":10820,"o":36.88,"t":"2026-07-10T04:00:00Z","v":672022,"vw":36.875278},{"c":35.87,"h":36.32,"l":35.78,"n":14366,"o":36.24,"t":"2026-07-13T04:00:00Z","v":977165,"vw":36.019279},{"c":35.88,"h":36.22,"l":35.8013,"n":9683,"o":36,"t":"2026-07-14T04:00:00Z","v":478022,"vw":35.91964},{"c":36.03,"h":36.3352,"l":35.695,"n":11293,"o":36.27,"t":"2026-07-15T04:00:00Z","v":579556,"vw":36.020427},{"c":35.53,"h":35.79,"l":35.385,"n":11263,"o":35.69,"t":"2026-07-16T04:00:00Z","v":680197,"vw":35.577729},{"c":34.4,"h":34.595,"l":33.935,"n":15278,"o":34.205,"t":"2026-07-17T04:00:00Z","v":1190456,"vw":34.310326},{"c":34.25,"h":34.67,"l":34.21,"n":11843,"o":34.56,"t":"2026-07-20T04:00:00Z","v":659057,"vw":34.384938},{"c":34.89,"h":34.995,"l":34.63,"n":10068,"o":34.72,"t":"2026-07-21T04:00:00Z","v":704589,"vw":34.856142},{"c":34.89,"h":35.1201,"l":34.8701,"n":8186,"o":34.9,"t":"2026-07-22T04:00:00Z","v":592525,"vw":34.989541},{"c":34.31,"h":34.685,"l":34.1,"n":12448,"o":34.55,"t":"2026-07-23T04:00:00Z","v":719564,"vw":34.326448},{"c":33.83,"h":34.23,"l":33.775,"n":15541,"o":34.18,"t":"2026-07-24T04:00:00Z","v":1202757,"vw":33.911006},{"c":34.34,"h":34.63,"l":34.07,"n":11968,"o":34.48,"t":"2026-07-27T04:00:00Z","v":550325,"vw":34.262961},{"c":33.98,"h":34.075,"l":33.484,"n":16163,"o":33.69,"t":"2026-07-28T04:00:00Z","v":1077796,"vw":33.767889},{"c":33.68,"h":34.495,"l":33.61,"n":15116,"o":34.18,"t":"2026-07-29T04:00:00Z","v":1063391,"vw":33.989308},{"c":34.9,"h":34.9,"l":34.125,"n":12501,"o":34.21,"t":"2026-07-30T04:00:00Z","v":877501,"vw":34.616085},{"c":35.22,"h":35.53,"l":34.82,"n":13875,"o":35.38,"t":"2026-07-31T04:00:00Z","v":906722,"vw":35.17831},{"c":35.93,"h":35.96,"l":35.07,"n":12990,"o":35.155,"t":"2026-08-03T04:00:00Z","v":827986,"vw":35.703335},{"c":37.09,"h":37.16,"l":36.42,"n":14618,"o":36.58,"t":"2026-08-04T04:00:00Z","v":1012767,"vw":36.839911},{"c":37.3,"h":37.7648,"l":37.28,"n":12133,"o":37.755,"t":"2026-08-05T04:00:00Z","v":699835,"vw":37.479615},{"c":36.94,"h":37.24,"l":36.8,"n":11822,"o":37.15,"t":"2026-08-06T04:00:00Z","v":799198,"vw":37.046407},{"c":37.61,"h":37.65,"l":37.21,"n":11726,"o":37.38,"t":"2026-08-07T04:00:00Z","v":687413,"vw":37.50957},{"c":37.42,"h":37.65,"l":37.335,"n":9606,"o":37.61,"t":"2026-08-10T04:00:00Z","v":469422,"vw":37.42196},{"c":37.48,"h":37.715,"l":37.38,"n":6943,"o":37.56,"t":"2026-08-11T04:00:00Z","v":397556,"vw":37.535926},{"c":37.81,"h":38.15,"l":37.75,"n":8258,"o":38.11,"t":"2026-08-12T04:00:00Z","v":410345,"vw":37.884906},{"c":37.82,"h":37.9,"l":37.63,"n":10234,"o":37.695,"t":"2026-08-13T04:00:00Z","v":730159,"vw":37.777765},{"c":37.74,"h":37.91,"l":37.6438,"n":8289,"o":37.82,"t":"2026-08-14T04:00:00Z","v":430299,"vw":37.756787},{"c":37.82,"h":38.025,"l":37.79,"n":8876,"o":37.9,"t":"2026-08-17T04:00:00Z","v":455719,"vw":37.906341},{"c":36.55,"h":37.04,"l":36.545,"n":11578,"o":36.924,"t":"2026-08-18T04:00:00Z","v":714414,"vw":36.698834},{"c":36.38,"h":36.54,"l":36.15,"n":11827,"o":36.54,"t":"2026-08-19T04:00:00Z","v":796832,"vw":36.357522},{"c":35.81,"h":36.085,"l":35.6638,"n":11708,"o":36,"t":"2026-08-20T04:00:00Z","v":723304,"vw":35.8344},{"c":36.04,"h":36.16,"l":35.8937,"n":10313,"o":36.06,"t":"2026-08-21T04:00:00Z","v":684531,"vw":36.06809},{"c":35.25,"h":35.73,"l":35.24,"n":13751,"o":35.73,"t":"2026-08-24T04:00:00Z","v":686944,"vw":35.354148},{"c":35.85,"h":35.8999,"l":35.635,"n":8807,"o":35.695,"t":"2026-08-25T04:00:00Z","v":632230,"vw":35.803876},{"c":35.63,"h":35.865,"l":35.55,"n":7040,"o":35.78,"t":"2026-08-26T04:00:00Z","v":409339,"vw":35.655904},{"c":36.14,"h":36.3,"l":36.01,"n":9206,"o":36.06,"t":"2026-08-27T04:00:00Z","v":678135,"vw":36.145797},{"c":35.75,"h":36.31,"l":35.68,"n":9536,"o":36.27,"t":"2026-08-28T04:00:00Z","v":497705,"vw":35.927789},{"c":35.89,"h":36.07,"l":35.745,"n":9116,"o":35.95,"t":"2026-08-31T04:00:00Z","v":546068,"vw":35.872799},{"c":35.15,"h":35.41,"l":35.05,"n":11501,"o":35.33,"t":"2026-09-01T04:00:00Z","v":838275,"vw":35.233613},{"c":35.19,"h":35.2,"l":34.83,"n":8652,"o":34.96,"t":"2026-09-02T04:00:00Z","v":564952,"vw":35.092084},{"c":35.81,"h":35.87,"l":35.41,"n":8583,"o":35.52,"t":"2026-09-03T04:00:00Z","v":602191,"vw":35.718294},{"c":35.95,"h":35.96,"l":35.71,"n":11586,"o":35.83,"t":"2026-09-04T04:00:00Z","v":775759,"vw":35.831803},{"c":35.61,"h":35.9,"l":35.59,"n":11488,"o":35.86,"t":"2026-09-08T04:00:00Z","v":798891,"vw":35.70856},{"c":35.18,"h":35.63,"l":35.16,"n":10140,"o":35.57,"t":"2026-09-09T04:00:00Z","v":559194,"vw":35.321892},{"c":34.76,"h":35.015,"l":34.62,"n":11290,"o":34.86,"t":"2026-09-10T04:00:00Z","v":799656,"vw":34.776125},{"c":35.28,"h":35.49,"l":35.22,"n":11201,"o":35.22,"t":"2026-09-11T04:00:00Z","v":1051748,"vw":35.306524},{"c":34.76,"h":34.925,"l":34.53,"n":9122,"o":34.6,"t":"2026-09-14T04:00:00Z","v":666395,"vw":34.754999},{"c":34.63,"h":34.765,"l":34.46,"n":8546,"o":34.68,"t":"2026-09-15T04:00:00Z","v":557057,"vw":34.588258},{"c":34.72,"h":35.155,"l":34.4301,"n":7922,"o":34.9,"t":"2026-09-16T04:00:00Z","v":513297,"vw":34.862539},{"c":35.115,"h":35.25,"l":35.045,"n":6969,"o":35.2,"t":"2026-09-17T04:00:00Z","v":429999,"vw":35.117692},{"c":35.11,"h":35.17,"l":34.934,"n":7176,"o":35.105,"t":"2026-09-18T04:00:00Z","v":428288,"vw":35.033163},{"c":35.82,"h":35.915,"l":35.38,"n":11970,"o":35.5,"t":"2026-09-21T04:00:00Z","v":781403,"vw":35.701658},{"c":36.01,"h":36.04,"l":35.75,"n":8602,"o":35.89,"t":"2026-09-22T04:00:00Z","v":676374,"vw":35.904133},{"c":35.29,"h":35.67,"l":35.145,"n":8201,"o":35.63,"t":"2026-09-23T04:00:00Z","v":817380,"vw":35.326666},{"c":35.22,"h":35.35,"l":34.94,"n":6796,"o":35.16,"t":"2026-09-24T04:00:00Z","v":411903,"vw":35.145613},{"c":35.4,"h":35.5,"l":35.13,"n":7479,"o":35.4,"t":"2026-09-25T04:00:00Z","v":372178,"vw":35.344501},{"c":35.13,"h":35.41,"l":34.975,"n":8858,"o":35.2,"t":"2026-09-28T04:00:00Z","v":389153,"vw":35.182283},{"c":35.24,"h":35.31,"l":34.9845,"n":8710,"o":35.31,"t":"2026-09-29T04:00:00Z","v":655187,"vw":35.153805},{"c":35.23,"h":35.59,"l":35.22,"n":6591,"o":35.42,"t":"2026-09-30T04:00:00Z","v":397099,"vw":35.382573},{"c":35.43,"h":35.53,"l":35.14,"n":10507,"o":35.515,"t":"2026-10-01T04:00:00Z","v":559326,"vw":35.360539},{"c":36.03,"h":36.19,"l":35.81,"n":8642,"o":35.9,"t":"2026-10-02T04:00:00Z","v":572494,"vw":35.981845},{"c":36.2,"h":36.285,"l":35.84,"n":8476,"o":35.995,"t":"2026-10-05T04:00:00Z","v":579967,"vw":36.121169},{"c":36.17,"h":36.35,"l":36.13,"n":8779,"o":36.315,"t":"2026-10-06T04:00:00Z","v":511510,"vw":36.239976},{"c":35.67,"h":35.73,"l":35.48,"n":9581,"o":35.7,"t":"2026-10-07T04:00:00Z","v":509506,"vw":35.616046},{"c":34.83,"h":35.23,"l":34.71,"n":10266,"o":35.16,"t":"2026-10-08T04:00:00Z","v":629031,"vw":34.886143},{"c":35.48,"h":35.54,"l":35.29,"n":7048,"o":35.33,"t":"2026-10-09T04:00:00Z","v":491267,"vw":35.44061},{"c":34.9,"h":35.17,"l":34.87,"n":7478,"o":35.165,"t":"2026-10-12T04:00:00Z","v":472838,"vw":34.968562},{"c":34.96,"h":35.045,"l":34.7886,"n":6893,"o":34.91,"t":"2026-10-13T04:00:00Z","v":459592,"vw":34.91308},{"c":34.11,"h":34.6783,"l":33.97,"n":11095,"o":34.62,"t":"2026-10-14T04:00:00Z","v":698971,"vw":34.215974},{"c":33.74,"h":33.77,"l":33.005,"n":13142,"o":33.24,"t":"2026-10-15T04:00:00Z","v":1005049,"vw":33.470579},{"c":33.02,"h":33.86,"l":32.95,"n":11390,"o":33.86,"t":"2026-10-16T04:00:00Z","v":894999,"vw":33.334048},{"c":33.35,"h":33.655,"l":33.325,"n":7696,"o":33.45,"t":"2026-10-19T04:00:00Z","v":566833,"vw":33.456509},{"c":33.59,"h":33.73,"l":33.165,"n":8968,"o":33.3,"t":"2026-10-20T04:00:00Z","v":755276,"vw":33.549772},{"c":33.59,"h":33.7,"l":33.38,"n":9896,"o":33.545,"t":"2026-10-21T04:00:00Z","v":908982,"vw":33.558913},{"c":32.68,"h":32.95,"l":32.52,"n":12201,"o":32.86,"t":"2026-10-22T04:00:00Z","v":1131997,"vw":32.706383}],"volatilityBars":[{"c":35.47,"h":35.82,"l":35.47,"n":60,"o":35.82,"t":"2026-09-22T08:00:00Z","v":1172,"vw":35.696454},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-09-22T08:15:00Z","v":100,"vw":35.61},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-09-22T09:00:00Z","v":101,"vw":35.61},{"c":35.81,"h":35.81,"l":35.7,"n":11,"o":35.7,"t":"2026-09-22T09:45:00Z","v":405,"vw":35.737037},{"c":35.8827,"h":35.8827,"l":35.8827,"n":1,"o":35.8827,"t":"2026-09-22T11:15:00Z","v":200,"vw":35.8827},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-09-22T12:00:00Z","v":400,"vw":35.83},{"c":35.8102,"h":35.8102,"l":35.8102,"n":1,"o":35.8102,"t":"2026-09-22T12:30:00Z","v":500,"vw":35.8102},{"c":35.8155,"h":35.83,"l":35.8155,"n":4,"o":35.83,"t":"2026-09-22T12:45:00Z","v":3206,"vw":35.816406},{"c":35.82,"h":35.82,"l":35.8,"n":77,"o":35.8,"t":"2026-09-22T13:15:00Z","v":2006,"vw":35.806593},{"c":35.965,"h":35.995,"l":35.86,"n":1219,"o":35.89,"t":"2026-09-22T13:30:00Z","v":89950,"vw":35.934604},{"c":35.9195,"h":35.945,"l":35.87,"n":502,"o":35.93,"t":"2026-09-22T13:45:00Z","v":34123,"vw":35.911695},{"c":35.89,"h":35.93,"l":35.87,"n":401,"o":35.905,"t":"2026-09-22T14:00:00Z","v":20099,"vw":35.909132},{"c":35.865,"h":35.8907,"l":35.8399,"n":302,"o":35.8907,"t":"2026-09-22T14:15:00Z","v":8857,"vw":35.867598},{"c":35.765,"h":35.8925,"l":35.76,"n":524,"o":35.8603,"t":"2026-09-22T14:30:00Z","v":44228,"vw":35.833153},{"c":35.795,"h":35.8001,"l":35.755,"n":318,"o":35.7699,"t":"2026-09-22T14:45:00Z","v":15385,"vw":35.773764},{"c":35.84,"h":35.84,"l":35.785,"n":310,"o":35.795,"t":"2026-09-22T15:00:00Z","v":14634,"vw":35.811801},{"c":35.84,"h":35.8499,"l":35.815,"n":229,"o":35.845,"t":"2026-09-22T15:15:00Z","v":11150,"vw":35.831568},{"c":35.76,"h":35.84,"l":35.7599,"n":232,"o":35.83,"t":"2026-09-22T15:30:00Z","v":9702,"vw":35.811228},{"c":35.78,"h":35.78,"l":35.75,"n":202,"o":35.75,"t":"2026-09-22T15:45:00Z","v":22404,"vw":35.764858},{"c":35.785,"h":35.795,"l":35.755,"n":135,"o":35.79,"t":"2026-09-22T16:00:00Z","v":4919,"vw":35.779071},{"c":35.765,"h":35.79,"l":35.76,"n":155,"o":35.78,"t":"2026-09-22T16:15:00Z","v":8216,"vw":35.778428},{"c":35.79,"h":35.795,"l":35.7708,"n":121,"o":35.7708,"t":"2026-09-22T16:30:00Z","v":8416,"vw":35.78608},{"c":35.86,"h":35.865,"l":35.795,"n":141,"o":35.795,"t":"2026-09-22T16:45:00Z","v":7232,"vw":35.843106},{"c":35.845,"h":35.855,"l":35.83,"n":168,"o":35.85,"t":"2026-09-22T17:00:00Z","v":9153,"vw":35.843505},{"c":35.8399,"h":35.84,"l":35.815,"n":114,"o":35.835,"t":"2026-09-22T17:15:00Z","v":8304,"vw":35.829397},{"c":35.8402,"h":35.845,"l":35.825,"n":146,"o":35.845,"t":"2026-09-22T17:30:00Z","v":6793,"vw":35.837978},{"c":35.945,"h":35.945,"l":35.8449,"n":404,"o":35.855,"t":"2026-09-22T17:45:00Z","v":11847,"vw":35.887176},{"c":35.945,"h":35.965,"l":35.92,"n":177,"o":35.95,"t":"2026-09-22T18:00:00Z","v":12048,"vw":35.946793},{"c":35.9343,"h":35.965,"l":35.93,"n":173,"o":35.95,"t":"2026-09-22T18:15:00Z","v":13298,"vw":35.950969},{"c":35.93,"h":35.95,"l":35.92,"n":155,"o":35.93,"t":"2026-09-22T18:30:00Z","v":9099,"vw":35.932756},{"c":35.935,"h":35.95,"l":35.935,"n":98,"o":35.945,"t":"2026-09-22T18:45:00Z","v":5343,"vw":35.943185},{"c":35.935,"h":35.94,"l":35.925,"n":155,"o":35.935,"t":"2026-09-22T19:00:00Z","v":9043,"vw":35.931776},{"c":35.95,"h":35.96,"l":35.936,"n":201,"o":35.936,"t":"2026-09-22T19:15:00Z","v":13394,"vw":35.944186},{"c":36.0199,"h":36.03,"l":35.9548,"n":364,"o":35.955,"t":"2026-09-22T19:30:00Z","v":32648,"vw":36.00416},{"c":35.955,"h":36.04,"l":35.955,"n":609,"o":36.015,"t":"2026-09-22T19:45:00Z","v":40036,"vw":36.014942},{"c":36.15,"h":36.15,"l":36.01,"n":36,"o":36.01,"t":"2026-09-22T20:00:00Z","v":30868,"vw":36.010947},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-09-22T20:45:00Z","v":161,"vw":36.05},{"c":36.176,"h":36.176,"l":36.05,"n":6,"o":36.05,"t":"2026-09-22T21:45:00Z","v":679,"vw":36.11934},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-09-22T22:00:00Z","v":150,"vw":36.13},{"c":36.04,"h":36.07,"l":36.04,"n":27,"o":36.07,"t":"2026-09-22T22:45:00Z","v":2004,"vw":36.049465},{"c":36.13,"h":36.13,"l":36.02,"n":4,"o":36.02,"t":"2026-09-22T23:15:00Z","v":352,"vw":36.070667},{"c":35.78,"h":35.85,"l":35.78,"n":29,"o":35.85,"t":"2026-09-23T08:00:00Z","v":770,"vw":35.811625},{"c":35.78,"h":35.78,"l":35.78,"n":5,"o":35.78,"t":"2026-09-23T08:15:00Z","v":369,"vw":35.78},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-23T08:30:00Z","v":100,"vw":35.78},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-09-23T11:15:00Z","v":524,"vw":35.7},{"c":35.5617,"h":35.7,"l":35.5617,"n":2,"o":35.7,"t":"2026-09-23T12:30:00Z","v":243,"vw":35.618614},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-23T12:45:00Z","v":100,"vw":35.6},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-09-23T13:15:00Z","v":102,"vw":35.64},{"c":35.49,"h":35.67,"l":35.49,"n":908,"o":35.63,"t":"2026-09-23T13:30:00Z","v":75052,"vw":35.601317},{"c":35.435,"h":35.52,"l":35.405,"n":341,"o":35.52,"t":"2026-09-23T13:45:00Z","v":21908,"vw":35.44412},{"c":35.36,"h":35.465,"l":35.355,"n":436,"o":35.46,"t":"2026-09-23T14:00:00Z","v":20027,"vw":35.415654},{"c":35.27,"h":35.375,"l":35.255,"n":395,"o":35.3501,"t":"2026-09-23T14:15:00Z","v":17188,"vw":35.307337},{"c":35.28,"h":35.35,"l":35.27,"n":293,"o":35.28,"t":"2026-09-23T14:30:00Z","v":8981,"vw":35.318187},{"c":35.3539,"h":35.4,"l":35.245,"n":430,"o":35.275,"t":"2026-09-23T14:45:00Z","v":26742,"vw":35.326987},{"c":35.36,"h":35.375,"l":35.33,"n":211,"o":35.35,"t":"2026-09-23T15:00:00Z","v":9496,"vw":35.352877},{"c":35.34,"h":35.385,"l":35.33,"n":312,"o":35.36,"t":"2026-09-23T15:15:00Z","v":18387,"vw":35.357627},{"c":35.315,"h":35.325,"l":35.285,"n":179,"o":35.325,"t":"2026-09-23T15:30:00Z","v":8731,"vw":35.308386},{"c":35.2741,"h":35.32,"l":35.25,"n":224,"o":35.32,"t":"2026-09-23T15:45:00Z","v":11845,"vw":35.273726},{"c":35.295,"h":35.295,"l":35.245,"n":261,"o":35.26,"t":"2026-09-23T16:00:00Z","v":12347,"vw":35.263597},{"c":35.27,"h":35.295,"l":35.2613,"n":148,"o":35.295,"t":"2026-09-23T16:15:00Z","v":6902,"vw":35.273744},{"c":35.255,"h":35.3,"l":35.25,"n":130,"o":35.29,"t":"2026-09-23T16:30:00Z","v":7189,"vw":35.272604},{"c":35.21,"h":35.2699,"l":35.19,"n":275,"o":35.2699,"t":"2026-09-23T16:45:00Z","v":24085,"vw":35.238017},{"c":35.155,"h":35.22,"l":35.145,"n":108,"o":35.22,"t":"2026-09-23T17:00:00Z","v":5643,"vw":35.162096},{"c":35.18,"h":35.21,"l":35.16,"n":128,"o":35.16,"t":"2026-09-23T17:15:00Z","v":12164,"vw":35.183403},{"c":35.2486,"h":35.2486,"l":35.17,"n":204,"o":35.175,"t":"2026-09-23T17:30:00Z","v":8137,"vw":35.187609},{"c":35.295,"h":35.295,"l":35.24,"n":372,"o":35.2431,"t":"2026-09-23T17:45:00Z","v":12906,"vw":35.259918},{"c":35.3,"h":35.325,"l":35.285,"n":175,"o":35.295,"t":"2026-09-23T18:00:00Z","v":9025,"vw":35.302656},{"c":35.27,"h":35.315,"l":35.265,"n":173,"o":35.31,"t":"2026-09-23T18:15:00Z","v":12821,"vw":35.29568},{"c":35.29,"h":35.3,"l":35.2601,"n":154,"o":35.275,"t":"2026-09-23T18:30:00Z","v":9851,"vw":35.283047},{"c":35.3,"h":35.3,"l":35.275,"n":108,"o":35.29,"t":"2026-09-23T18:45:00Z","v":7936,"vw":35.289715},{"c":35.27,"h":35.29,"l":35.2599,"n":133,"o":35.29,"t":"2026-09-23T19:00:00Z","v":6824,"vw":35.270307},{"c":35.25,"h":35.27,"l":35.236,"n":153,"o":35.27,"t":"2026-09-23T19:15:00Z","v":6367,"vw":35.250883},{"c":35.25,"h":35.275,"l":35.24,"n":163,"o":35.2557,"t":"2026-09-23T19:30:00Z","v":11136,"vw":35.261656},{"c":35.23,"h":35.27,"l":35.21,"n":752,"o":35.25,"t":"2026-09-23T19:45:00Z","v":58876,"vw":35.230197},{"c":35.299,"h":35.299,"l":35.29,"n":14,"o":35.29,"t":"2026-09-23T20:00:00Z","v":375024,"vw":35.290065},{"c":35.25,"h":35.3,"l":35.25,"n":2,"o":35.3,"t":"2026-09-23T20:15:00Z","v":342,"vw":35.27924},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-23T22:00:00Z","v":100,"vw":35.3},{"c":35.3,"h":35.3,"l":35.3,"n":7,"o":35.3,"t":"2026-09-23T22:30:00Z","v":1279,"vw":35.3},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-24T09:45:00Z","v":200,"vw":35},{"c":35.16,"h":35.17,"l":35.16,"n":11,"o":35.17,"t":"2026-09-24T11:30:00Z","v":431,"vw":35.165},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-09-24T12:00:00Z","v":228,"vw":35.22},{"c":35.18,"h":35.265,"l":35.16,"n":550,"o":35.16,"t":"2026-09-24T13:30:00Z","v":22845,"vw":35.180619},{"c":35.18,"h":35.19,"l":35.16,"n":186,"o":35.18,"t":"2026-09-24T13:45:00Z","v":10528,"vw":35.177796},{"c":35.19,"h":35.2383,"l":35.175,"n":280,"o":35.18,"t":"2026-09-24T14:00:00Z","v":16877,"vw":35.202852},{"c":35.14,"h":35.19,"l":35.1305,"n":192,"o":35.19,"t":"2026-09-24T14:15:00Z","v":5113,"vw":35.155162},{"c":35.11,"h":35.195,"l":35.11,"n":251,"o":35.14,"t":"2026-09-24T14:30:00Z","v":10522,"vw":35.156236},{"c":35.01,"h":35.11,"l":35.01,"n":261,"o":35.105,"t":"2026-09-24T14:45:00Z","v":14965,"vw":35.043944},{"c":34.97,"h":35.035,"l":34.97,"n":404,"o":35.02,"t":"2026-09-24T15:00:00Z","v":29498,"vw":35.011932},{"c":34.9601,"h":35.02,"l":34.9601,"n":167,"o":34.97,"t":"2026-09-24T15:15:00Z","v":7354,"vw":34.98935},{"c":34.96,"h":34.965,"l":34.94,"n":188,"o":34.965,"t":"2026-09-24T15:30:00Z","v":15806,"vw":34.951475},{"c":34.98,"h":34.996,"l":34.95,"n":201,"o":34.985,"t":"2026-09-24T15:45:00Z","v":17144,"vw":34.97776},{"c":34.99,"h":35,"l":34.94,"n":249,"o":34.98,"t":"2026-09-24T16:00:00Z","v":20221,"vw":34.960672},{"c":35.24,"h":35.3,"l":35.015,"n":472,"o":35.015,"t":"2026-09-24T16:15:00Z","v":18424,"vw":35.180679},{"c":35.2933,"h":35.35,"l":35.2,"n":161,"o":35.24,"t":"2026-09-24T16:30:00Z","v":11166,"vw":35.264724},{"c":35.2857,"h":35.32,"l":35.26,"n":97,"o":35.26,"t":"2026-09-24T16:45:00Z","v":6994,"vw":35.294667},{"c":35.26,"h":35.2813,"l":35.2243,"n":93,"o":35.255,"t":"2026-09-24T17:00:00Z","v":6257,"vw":35.254973},{"c":35.175,"h":35.285,"l":35.16,"n":126,"o":35.285,"t":"2026-09-24T17:15:00Z","v":7426,"vw":35.244917},{"c":35.155,"h":35.2151,"l":35.14,"n":184,"o":35.2,"t":"2026-09-24T17:30:00Z","v":13831,"vw":35.180575},{"c":35.1668,"h":35.18,"l":35.145,"n":48,"o":35.165,"t":"2026-09-24T17:45:00Z","v":2631,"vw":35.16059},{"c":35.16,"h":35.165,"l":35.105,"n":131,"o":35.155,"t":"2026-09-24T18:00:00Z","v":7119,"vw":35.134632},{"c":35.205,"h":35.22,"l":35.155,"n":90,"o":35.18,"t":"2026-09-24T18:15:00Z","v":5730,"vw":35.177313},{"c":35.175,"h":35.25,"l":35.145,"n":199,"o":35.19,"t":"2026-09-24T18:30:00Z","v":11857,"vw":35.175996},{"c":35.235,"h":35.245,"l":35.17,"n":185,"o":35.18,"t":"2026-09-24T18:45:00Z","v":13538,"vw":35.224028},{"c":35.165,"h":35.23,"l":35.165,"n":211,"o":35.23,"t":"2026-09-24T19:00:00Z","v":24850,"vw":35.184146},{"c":35.19,"h":35.215,"l":35.165,"n":152,"o":35.165,"t":"2026-09-24T19:15:00Z","v":12037,"vw":35.192429},{"c":35.2003,"h":35.215,"l":35.18,"n":212,"o":35.19,"t":"2026-09-24T19:30:00Z","v":25456,"vw":35.202505},{"c":35.24,"h":35.26,"l":35.194,"n":564,"o":35.2001,"t":"2026-09-24T19:45:00Z","v":46517,"vw":35.223207},{"c":35.18,"h":35.22,"l":35.18,"n":19,"o":35.22,"t":"2026-09-24T20:00:00Z","v":18656,"vw":35.219757},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-09-24T20:30:00Z","v":100,"vw":35.21},{"c":35.3815,"h":35.3815,"l":35.3815,"n":1,"o":35.3815,"t":"2026-09-24T21:00:00Z","v":100,"vw":35.3815},{"c":35.25,"h":35.3,"l":35.25,"n":12,"o":35.28,"t":"2026-09-25T08:00:00Z","v":1199,"vw":35.280909},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-09-25T10:30:00Z","v":400,"vw":35.39},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-25T11:15:00Z","v":152,"vw":35.44},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-25T11:45:00Z","v":120,"vw":35.48},{"c":35.4598,"h":35.4598,"l":35.39,"n":8,"o":35.39,"t":"2026-09-25T12:30:00Z","v":957,"vw":35.399624},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-09-25T13:15:00Z","v":115,"vw":35.43},{"c":35.345,"h":35.43,"l":35.335,"n":665,"o":35.4,"t":"2026-09-25T13:30:00Z","v":43779,"vw":35.391068},{"c":35.34,"h":35.385,"l":35.3,"n":401,"o":35.345,"t":"2026-09-25T13:45:00Z","v":19374,"vw":35.3432},{"c":35.16,"h":35.35,"l":35.13,"n":429,"o":35.35,"t":"2026-09-25T14:00:00Z","v":13714,"vw":35.210878},{"c":35.165,"h":35.21,"l":35.13,"n":224,"o":35.13,"t":"2026-09-25T14:15:00Z","v":7931,"vw":35.170249},{"c":35.17,"h":35.21,"l":35.1624,"n":175,"o":35.1751,"t":"2026-09-25T14:30:00Z","v":7212,"vw":35.179824},{"c":35.25,"h":35.265,"l":35.185,"n":275,"o":35.1857,"t":"2026-09-25T14:45:00Z","v":18325,"vw":35.221818},{"c":35.2457,"h":35.305,"l":35.205,"n":288,"o":35.26,"t":"2026-09-25T15:00:00Z","v":11462,"vw":35.245635},{"c":35.26,"h":35.28,"l":35.24,"n":159,"o":35.25,"t":"2026-09-25T15:15:00Z","v":7941,"vw":35.25757},{"c":35.185,"h":35.31,"l":35.185,"n":283,"o":35.27,"t":"2026-09-25T15:30:00Z","v":15402,"vw":35.262198},{"c":35.3,"h":35.3,"l":35.15,"n":237,"o":35.165,"t":"2026-09-25T15:45:00Z","v":9782,"vw":35.201929},{"c":35.445,"h":35.4769,"l":35.3,"n":258,"o":35.3,"t":"2026-09-25T16:00:00Z","v":12546,"vw":35.417627},{"c":35.44,"h":35.5,"l":35.36,"n":229,"o":35.455,"t":"2026-09-25T16:15:00Z","v":10174,"vw":35.425164},{"c":35.425,"h":35.445,"l":35.38,"n":318,"o":35.445,"t":"2026-09-25T16:30:00Z","v":17643,"vw":35.41339},{"c":35.36,"h":35.39,"l":35.34,"n":130,"o":35.39,"t":"2026-09-25T16:45:00Z","v":13477,"vw":35.372733},{"c":35.3657,"h":35.38,"l":35.34,"n":138,"o":35.355,"t":"2026-09-25T17:00:00Z","v":6752,"vw":35.363456},{"c":35.38,"h":35.39,"l":35.3695,"n":47,"o":35.39,"t":"2026-09-25T17:15:00Z","v":4253,"vw":35.379287},{"c":35.36,"h":35.375,"l":35.34,"n":111,"o":35.37,"t":"2026-09-25T17:30:00Z","v":5845,"vw":35.352115},{"c":35.365,"h":35.3655,"l":35.35,"n":90,"o":35.3511,"t":"2026-09-25T17:45:00Z","v":7039,"vw":35.358107},{"c":35.3806,"h":35.3806,"l":35.365,"n":97,"o":35.37,"t":"2026-09-25T18:00:00Z","v":7380,"vw":35.37134},{"c":35.35,"h":35.3851,"l":35.34,"n":208,"o":35.3851,"t":"2026-09-25T18:15:00Z","v":14118,"vw":35.364222},{"c":35.3801,"h":35.4,"l":35.36,"n":129,"o":35.365,"t":"2026-09-25T18:30:00Z","v":8800,"vw":35.384333},{"c":35.355,"h":35.385,"l":35.3511,"n":135,"o":35.38,"t":"2026-09-25T18:45:00Z","v":13439,"vw":35.371116},{"c":35.36,"h":35.36,"l":35.34,"n":103,"o":35.36,"t":"2026-09-25T19:00:00Z","v":7541,"vw":35.35157},{"c":35.37,"h":35.38,"l":35.3401,"n":315,"o":35.36,"t":"2026-09-25T19:15:00Z","v":22360,"vw":35.362196},{"c":35.405,"h":35.4251,"l":35.36,"n":203,"o":35.37,"t":"2026-09-25T19:30:00Z","v":12968,"vw":35.400796},{"c":35.395,"h":35.44,"l":35.395,"n":453,"o":35.405,"t":"2026-09-25T19:45:00Z","v":23033,"vw":35.421002},{"c":35.266,"h":35.4,"l":35.266,"n":52,"o":35.4,"t":"2026-09-25T20:00:00Z","v":16988,"vw":35.397955},{"c":35.2624,"h":35.2624,"l":35.2624,"n":1,"o":35.2624,"t":"2026-09-25T20:15:00Z","v":100,"vw":35.2624},{"c":35.31,"h":35.31,"l":35.31,"n":4,"o":35.31,"t":"2026-09-25T20:30:00Z","v":142,"vw":35.31},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-09-25T21:00:00Z","v":314,"vw":35.3},{"c":35.33,"h":35.33,"l":35.33,"n":18,"o":35.33,"t":"2026-09-25T22:30:00Z","v":264,"vw":35.33},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-09-25T23:00:00Z","v":310,"vw":35.33},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-25T23:15:00Z","v":100,"vw":35.3},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-09-25T23:45:00Z","v":100,"vw":35.32},{"c":35.2,"h":35.3602,"l":35.2,"n":27,"o":35.25,"t":"2026-09-28T08:00:00Z","v":1692,"vw":35.244467},{"c":35.1,"h":35.17,"l":35.1,"n":7,"o":35.17,"t":"2026-09-28T11:00:00Z","v":614,"vw":35.123255},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-09-28T12:45:00Z","v":100,"vw":35.31},{"c":35.23,"h":35.29,"l":35.1484,"n":749,"o":35.2,"t":"2026-09-28T13:30:00Z","v":42197,"vw":35.206816},{"c":35.2799,"h":35.2799,"l":35.19,"n":371,"o":35.215,"t":"2026-09-28T13:45:00Z","v":11357,"vw":35.225193},{"c":35.2,"h":35.26,"l":35.14,"n":428,"o":35.25,"t":"2026-09-28T14:00:00Z","v":22692,"vw":35.208351},{"c":35.255,"h":35.29,"l":35.1872,"n":308,"o":35.2195,"t":"2026-09-28T14:15:00Z","v":20114,"vw":35.229733},{"c":35.09,"h":35.24,"l":35.08,"n":333,"o":35.24,"t":"2026-09-28T14:30:00Z","v":9743,"vw":35.179373},{"c":35,"h":35.085,"l":34.975,"n":444,"o":35.085,"t":"2026-09-28T14:45:00Z","v":12634,"vw":35.016369},{"c":35.04,"h":35.09,"l":35,"n":383,"o":35,"t":"2026-09-28T15:00:00Z","v":17820,"vw":35.05952},{"c":35.06,"h":35.08,"l":35.03,"n":385,"o":35.05,"t":"2026-09-28T15:15:00Z","v":19724,"vw":35.046065},{"c":35.07,"h":35.1099,"l":35.035,"n":281,"o":35.055,"t":"2026-09-28T15:30:00Z","v":11074,"vw":35.065451},{"c":35.1,"h":35.1,"l":35.0499,"n":145,"o":35.06,"t":"2026-09-28T15:45:00Z","v":5048,"vw":35.064134},{"c":35.0915,"h":35.12,"l":35.085,"n":231,"o":35.1,"t":"2026-09-28T16:00:00Z","v":11140,"vw":35.098937},{"c":35.39,"h":35.405,"l":35.105,"n":377,"o":35.105,"t":"2026-09-28T16:15:00Z","v":17087,"vw":35.24032},{"c":35.25,"h":35.35,"l":35.25,"n":223,"o":35.35,"t":"2026-09-28T16:30:00Z","v":16911,"vw":35.297308},{"c":35.2192,"h":35.28,"l":35.2001,"n":198,"o":35.25,"t":"2026-09-28T16:45:00Z","v":7351,"vw":35.232412},{"c":35.38,"h":35.41,"l":35.1359,"n":205,"o":35.19,"t":"2026-09-28T17:00:00Z","v":9488,"vw":35.258673},{"c":35.235,"h":35.375,"l":35.235,"n":377,"o":35.375,"t":"2026-09-28T17:15:00Z","v":25649,"vw":35.306755},{"c":35.27,"h":35.2791,"l":35.18,"n":164,"o":35.24,"t":"2026-09-28T17:30:00Z","v":10773,"vw":35.233599},{"c":35.24,"h":35.2592,"l":35.22,"n":177,"o":35.24,"t":"2026-09-28T17:45:00Z","v":7946,"vw":35.239696},{"c":35.25,"h":35.255,"l":35.2,"n":53,"o":35.2,"t":"2026-09-28T18:00:00Z","v":2115,"vw":35.235532},{"c":35.23,"h":35.2698,"l":35.18,"n":162,"o":35.25,"t":"2026-09-28T18:15:00Z","v":7742,"vw":35.227983},{"c":35.21,"h":35.22,"l":35.1885,"n":181,"o":35.22,"t":"2026-09-28T18:30:00Z","v":14180,"vw":35.200877},{"c":35.2301,"h":35.2301,"l":35.2,"n":87,"o":35.21,"t":"2026-09-28T18:45:00Z","v":3763,"vw":35.212489},{"c":35.16,"h":35.21,"l":35.16,"n":53,"o":35.1905,"t":"2026-09-28T19:00:00Z","v":2963,"vw":35.177502},{"c":35.17,"h":35.19,"l":35.145,"n":116,"o":35.177,"t":"2026-09-28T19:15:00Z","v":6434,"vw":35.171546},{"c":35.13,"h":35.18,"l":35.105,"n":295,"o":35.15,"t":"2026-09-28T19:30:00Z","v":15107,"vw":35.141389},{"c":35.145,"h":35.16,"l":35.09,"n":387,"o":35.12,"t":"2026-09-28T19:45:00Z","v":23606,"vw":35.126653},{"c":35.06,"h":35.13,"l":35.06,"n":32,"o":35.13,"t":"2026-09-28T20:00:00Z","v":19526,"vw":35.128099},{"c":35.0585,"h":35.0585,"l":35.0585,"n":7,"o":35.0585,"t":"2026-09-28T20:15:00Z","v":142,"vw":35.0585},{"c":35.4622,"h":35.4622,"l":35.4622,"n":1,"o":35.4622,"t":"2026-09-28T20:45:00Z","v":421,"vw":35.4622},{"c":35.14,"h":35.14,"l":35.0104,"n":20,"o":35.0104,"t":"2026-09-29T08:00:00Z","v":445,"vw":35.09483},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-09-29T09:15:00Z","v":300,"vw":35.14},{"c":35.19,"h":35.31,"l":35.17,"n":707,"o":35.31,"t":"2026-09-29T13:30:00Z","v":43289,"vw":35.25189},{"c":35.17,"h":35.21,"l":35.15,"n":327,"o":35.19,"t":"2026-09-29T13:45:00Z","v":18905,"vw":35.179756},{"c":35.16,"h":35.22,"l":35.13,"n":250,"o":35.17,"t":"2026-09-29T14:00:00Z","v":8545,"vw":35.164066},{"c":35.225,"h":35.26,"l":35.134,"n":251,"o":35.16,"t":"2026-09-29T14:15:00Z","v":15715,"vw":35.184541},{"c":35.245,"h":35.285,"l":35.23,"n":392,"o":35.2574,"t":"2026-09-29T14:30:00Z","v":27876,"vw":35.25716},{"c":35.185,"h":35.235,"l":35.185,"n":473,"o":35.23,"t":"2026-09-29T14:45:00Z","v":28823,"vw":35.21835},{"c":35.11,"h":35.185,"l":35.09,"n":254,"o":35.185,"t":"2026-09-29T15:00:00Z","v":8519,"vw":35.139248},{"c":35.055,"h":35.13,"l":35.04,"n":209,"o":35.12,"t":"2026-09-29T15:15:00Z","v":14834,"vw":35.087379},{"c":35.1001,"h":35.135,"l":35.06,"n":203,"o":35.06,"t":"2026-09-29T15:30:00Z","v":20503,"vw":35.099624},{"c":35.08,"h":35.155,"l":35.06,"n":458,"o":35.115,"t":"2026-09-29T15:45:00Z","v":67111,"vw":35.118481},{"c":35.06,"h":35.095,"l":35.055,"n":287,"o":35.08,"t":"2026-09-29T16:00:00Z","v":32736,"vw":35.075845},{"c":35.1,"h":35.1,"l":35.05,"n":178,"o":35.06,"t":"2026-09-29T16:15:00Z","v":9274,"vw":35.068958},{"c":35.04,"h":35.1,"l":35.04,"n":143,"o":35.09,"t":"2026-09-29T16:30:00Z","v":7189,"vw":35.074829},{"c":35.02,"h":35.04,"l":34.995,"n":229,"o":35.03,"t":"2026-09-29T16:45:00Z","v":9180,"vw":35.018841},{"c":35.03,"h":35.04,"l":34.9845,"n":197,"o":35.025,"t":"2026-09-29T17:00:00Z","v":15968,"vw":35.012187},{"c":35.04,"h":35.0458,"l":35.005,"n":125,"o":35.03,"t":"2026-09-29T17:15:00Z","v":5421,"vw":35.024685},{"c":35.05,"h":35.05,"l":35.03,"n":155,"o":35.045,"t":"2026-09-29T17:30:00Z","v":8117,"vw":35.039529},{"c":35,"h":35.07,"l":35,"n":342,"o":35.05,"t":"2026-09-29T17:45:00Z","v":9271,"vw":35.030289},{"c":35.08,"h":35.09,"l":35,"n":333,"o":35,"t":"2026-09-29T18:00:00Z","v":24125,"vw":35.053273},{"c":35.09,"h":35.11,"l":35.08,"n":194,"o":35.085,"t":"2026-09-29T18:15:00Z","v":17494,"vw":35.091655},{"c":35.135,"h":35.19,"l":35.065,"n":267,"o":35.085,"t":"2026-09-29T18:30:00Z","v":22409,"vw":35.10492},{"c":35.18,"h":35.18,"l":35.13,"n":128,"o":35.14,"t":"2026-09-29T18:45:00Z","v":9200,"vw":35.153646},{"c":35.17,"h":35.2,"l":35.17,"n":114,"o":35.1742,"t":"2026-09-29T19:00:00Z","v":9332,"vw":35.18258},{"c":35.185,"h":35.24,"l":35.17,"n":811,"o":35.17,"t":"2026-09-29T19:15:00Z","v":88083,"vw":35.202917},{"c":35.15,"h":35.2,"l":35.15,"n":377,"o":35.185,"t":"2026-09-29T19:30:00Z","v":33702,"vw":35.166117},{"c":35.235,"h":35.24,"l":35.145,"n":684,"o":35.15,"t":"2026-09-29T19:45:00Z","v":81163,"vw":35.19431},{"c":35.35,"h":35.35,"l":35.24,"n":59,"o":35.24,"t":"2026-09-29T20:00:00Z","v":11616,"vw":35.263033},{"c":35.2836,"h":35.2836,"l":35.2836,"n":1,"o":35.2836,"t":"2026-09-29T20:15:00Z","v":250,"vw":35.2836},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-09-29T20:45:00Z","v":250,"vw":34.92},{"c":35.13,"h":35.13,"l":35.13,"n":10,"o":35.13,"t":"2026-09-29T21:30:00Z","v":332,"vw":35.13},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-29T23:15:00Z","v":200,"vw":35.15},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-29T23:45:00Z","v":100,"vw":35.15},{"c":35.4,"h":35.4,"l":35.39,"n":14,"o":35.39,"t":"2026-09-30T08:00:00Z","v":1306,"vw":35.392211},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-30T11:30:00Z","v":151,"vw":35.28},{"c":35.4352,"h":35.4352,"l":35.3,"n":3,"o":35.3,"t":"2026-09-30T12:00:00Z","v":416,"vw":35.397735},{"c":35.39,"h":35.39,"l":35.39,"n":5,"o":35.39,"t":"2026-09-30T13:15:00Z","v":359,"vw":35.39},{"c":35.4691,"h":35.49,"l":35.38,"n":577,"o":35.42,"t":"2026-09-30T13:30:00Z","v":30867,"vw":35.442724},{"c":35.53,"h":35.53,"l":35.43,"n":273,"o":35.46,"t":"2026-09-30T13:45:00Z","v":17338,"vw":35.475152},{"c":35.565,"h":35.59,"l":35.505,"n":430,"o":35.55,"t":"2026-09-30T14:00:00Z","v":17099,"vw":35.559663},{"c":35.475,"h":35.59,"l":35.475,"n":261,"o":35.56,"t":"2026-09-30T14:15:00Z","v":7015,"vw":35.556292},{"c":35.51,"h":35.5301,"l":35.46,"n":207,"o":35.485,"t":"2026-09-30T14:30:00Z","v":7446,"vw":35.492738},{"c":35.51,"h":35.55,"l":35.51,"n":177,"o":35.52,"t":"2026-09-30T14:45:00Z","v":3829,"vw":35.535699},{"c":35.48,"h":35.51,"l":35.47,"n":308,"o":35.485,"t":"2026-09-30T15:00:00Z","v":11651,"vw":35.493073},{"c":35.47,"h":35.51,"l":35.4123,"n":221,"o":35.485,"t":"2026-09-30T15:15:00Z","v":7894,"vw":35.461644},{"c":35.4,"h":35.5,"l":35.39,"n":257,"o":35.49,"t":"2026-09-30T15:30:00Z","v":19317,"vw":35.454094},{"c":35.41,"h":35.46,"l":35.385,"n":107,"o":35.4,"t":"2026-09-30T15:45:00Z","v":6660,"vw":35.423267},{"c":35.405,"h":35.445,"l":35.405,"n":91,"o":35.41,"t":"2026-09-30T16:00:00Z","v":4124,"vw":35.42293},{"c":35.44,"h":35.4482,"l":35.405,"n":112,"o":35.43,"t":"2026-09-30T16:15:00Z","v":24503,"vw":35.437461},{"c":35.4399,"h":35.44,"l":35.415,"n":174,"o":35.435,"t":"2026-09-30T16:30:00Z","v":11940,"vw":35.421636},{"c":35.4,"h":35.435,"l":35.39,"n":89,"o":35.43,"t":"2026-09-30T16:45:00Z","v":4648,"vw":35.423018},{"c":35.36,"h":35.41,"l":35.355,"n":140,"o":35.4057,"t":"2026-09-30T17:00:00Z","v":57964,"vw":35.38896},{"c":35.32,"h":35.35,"l":35.27,"n":179,"o":35.35,"t":"2026-09-30T17:15:00Z","v":6254,"vw":35.307372},{"c":35.34,"h":35.35,"l":35.3101,"n":116,"o":35.315,"t":"2026-09-30T17:30:00Z","v":3666,"vw":35.32642},{"c":35.335,"h":35.37,"l":35.31,"n":122,"o":35.33,"t":"2026-09-30T17:45:00Z","v":13958,"vw":35.327506},{"c":35.3224,"h":35.34,"l":35.305,"n":173,"o":35.34,"t":"2026-09-30T18:00:00Z","v":16824,"vw":35.323212},{"c":35.305,"h":35.33,"l":35.29,"n":117,"o":35.325,"t":"2026-09-30T18:15:00Z","v":7879,"vw":35.30841},{"c":35.311,"h":35.32,"l":35.28,"n":79,"o":35.305,"t":"2026-09-30T18:30:00Z","v":3350,"vw":35.296054},{"c":35.3,"h":35.31,"l":35.2757,"n":101,"o":35.31,"t":"2026-09-30T18:45:00Z","v":3645,"vw":35.294058},{"c":35.35,"h":35.35,"l":35.2957,"n":132,"o":35.2957,"t":"2026-09-30T19:00:00Z","v":8599,"vw":35.32276},{"c":35.325,"h":35.34,"l":35.31,"n":126,"o":35.34,"t":"2026-09-30T19:15:00Z","v":9100,"vw":35.323415},{"c":35.3,"h":35.33,"l":35.29,"n":148,"o":35.325,"t":"2026-09-30T19:30:00Z","v":7005,"vw":35.314713},{"c":35.255,"h":35.29,"l":35.22,"n":620,"o":35.29,"t":"2026-09-30T19:45:00Z","v":51533,"vw":35.261066},{"c":35.22,"h":35.23,"l":35.21,"n":22,"o":35.23,"t":"2026-09-30T20:00:00Z","v":19696,"vw":35.229674},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-30T22:15:00Z","v":100,"vw":35.6},{"c":35.506,"h":35.506,"l":35.506,"n":1,"o":35.506,"t":"2026-09-30T22:30:00Z","v":400,"vw":35.506},{"c":35.197,"h":35.197,"l":35.197,"n":1,"o":35.197,"t":"2026-09-30T22:45:00Z","v":100,"vw":35.197},{"c":35.5,"h":35.5,"l":35.5,"n":28,"o":35.5,"t":"2026-10-01T08:00:00Z","v":849,"vw":35.5},{"c":35.33,"h":35.33,"l":35.33,"n":24,"o":35.33,"t":"2026-10-01T10:00:00Z","v":392,"vw":35.33},{"c":35.5447,"h":35.5447,"l":35.5447,"n":3,"o":35.5447,"t":"2026-10-01T11:45:00Z","v":122,"vw":35.5447},{"c":35.5556,"h":35.6,"l":35.5556,"n":2,"o":35.6,"t":"2026-10-01T12:30:00Z","v":400,"vw":35.5778},{"c":35.5052,"h":35.5052,"l":35.5052,"n":1,"o":35.5052,"t":"2026-10-01T13:00:00Z","v":281,"vw":35.5052},{"c":35.5,"h":35.5,"l":35.5,"n":12,"o":35.5,"t":"2026-10-01T13:15:00Z","v":3365,"vw":35.5},{"c":35.395,"h":35.53,"l":35.38,"n":900,"o":35.515,"t":"2026-10-01T13:30:00Z","v":38784,"vw":35.458855},{"c":35.4025,"h":35.47,"l":35.335,"n":457,"o":35.43,"t":"2026-10-01T13:45:00Z","v":21710,"vw":35.405256},{"c":35.305,"h":35.39,"l":35.26,"n":484,"o":35.39,"t":"2026-10-01T14:00:00Z","v":20332,"vw":35.326663},{"c":35.31,"h":35.34,"l":35.26,"n":315,"o":35.33,"t":"2026-10-01T14:15:00Z","v":10330,"vw":35.303481},{"c":35.34,"h":35.395,"l":35.2923,"n":473,"o":35.2923,"t":"2026-10-01T14:30:00Z","v":22140,"vw":35.348442},{"c":35.26,"h":35.38,"l":35.22,"n":503,"o":35.34,"t":"2026-10-01T14:45:00Z","v":21772,"vw":35.271642},{"c":35.2,"h":35.26,"l":35.14,"n":442,"o":35.26,"t":"2026-10-01T15:00:00Z","v":19602,"vw":35.178285},{"c":35.215,"h":35.255,"l":35.19,"n":369,"o":35.21,"t":"2026-10-01T15:15:00Z","v":18680,"vw":35.228979},{"c":35.21,"h":35.245,"l":35.14,"n":391,"o":35.2,"t":"2026-10-01T15:30:00Z","v":15849,"vw":35.190611},{"c":35.21,"h":35.245,"l":35.14,"n":369,"o":35.2,"t":"2026-10-01T15:45:00Z","v":14982,"vw":35.207935},{"c":35.245,"h":35.275,"l":35.22,"n":247,"o":35.225,"t":"2026-10-01T16:00:00Z","v":14301,"vw":35.250884},{"c":35.29,"h":35.31,"l":35.24,"n":266,"o":35.245,"t":"2026-10-01T16:15:00Z","v":11275,"vw":35.277824},{"c":35.255,"h":35.325,"l":35.25,"n":308,"o":35.29,"t":"2026-10-01T16:30:00Z","v":19872,"vw":35.299679},{"c":35.195,"h":35.285,"l":35.1799,"n":164,"o":35.26,"t":"2026-10-01T16:45:00Z","v":7741,"vw":35.247552},{"c":35.3,"h":35.3,"l":35.2,"n":260,"o":35.205,"t":"2026-10-01T17:00:00Z","v":11834,"vw":35.253073},{"c":35.44,"h":35.445,"l":35.29,"n":231,"o":35.29,"t":"2026-10-01T17:15:00Z","v":15161,"vw":35.388566},{"c":35.485,"h":35.52,"l":35.45,"n":519,"o":35.45,"t":"2026-10-01T17:30:00Z","v":27884,"vw":35.480759},{"c":35.355,"h":35.515,"l":35.35,"n":590,"o":35.485,"t":"2026-10-01T17:45:00Z","v":20426,"vw":35.447039},{"c":35.3,"h":35.365,"l":35.255,"n":305,"o":35.36,"t":"2026-10-01T18:00:00Z","v":23950,"vw":35.293011},{"c":35.36,"h":35.37,"l":35.3,"n":311,"o":35.31,"t":"2026-10-01T18:15:00Z","v":27502,"vw":35.337939},{"c":35.415,"h":35.44,"l":35.34,"n":332,"o":35.36,"t":"2026-10-01T18:30:00Z","v":38737,"vw":35.388177},{"c":35.46,"h":35.46,"l":35.41,"n":250,"o":35.415,"t":"2026-10-01T18:45:00Z","v":18341,"vw":35.438613},{"c":35.45,"h":35.465,"l":35.43,"n":294,"o":35.465,"t":"2026-10-01T19:00:00Z","v":19306,"vw":35.445222},{"c":35.435,"h":35.455,"l":35.4299,"n":206,"o":35.455,"t":"2026-10-01T19:15:00Z","v":14072,"vw":35.440481},{"c":35.44,"h":35.46,"l":35.43,"n":291,"o":35.44,"t":"2026-10-01T19:30:00Z","v":28847,"vw":35.44931},{"c":35.4,"h":35.505,"l":35.39,"n":531,"o":35.4401,"t":"2026-10-01T19:45:00Z","v":28543,"vw":35.451897},{"c":35.5,"h":35.5,"l":35.43,"n":56,"o":35.43,"t":"2026-10-01T20:00:00Z","v":17466,"vw":35.432163},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-01T20:30:00Z","v":102,"vw":35.73},{"c":35.3,"h":35.3,"l":35.16,"n":2,"o":35.16,"t":"2026-10-01T21:00:00Z","v":320,"vw":35.236563},{"c":35.39,"h":35.39,"l":35.39,"n":43,"o":35.39,"t":"2026-10-02T08:00:00Z","v":427,"vw":35.39},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-02T09:30:00Z","v":200,"vw":35.62},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-02T11:00:00Z","v":400,"vw":35.65},{"c":35.79,"h":35.79,"l":35.79,"n":5,"o":35.79,"t":"2026-10-02T11:30:00Z","v":158,"vw":35.79},{"c":35.7,"h":35.7,"l":35.7,"n":11,"o":35.7,"t":"2026-10-02T11:45:00Z","v":253,"vw":35.7},{"c":35.85,"h":35.85,"l":35.75,"n":44,"o":35.75,"t":"2026-10-02T12:30:00Z","v":1716,"vw":35.803913},{"c":35.99,"h":35.99,"l":35.99,"n":14,"o":35.99,"t":"2026-10-02T12:45:00Z","v":536,"vw":35.99},{"c":35.9399,"h":36,"l":35.8735,"n":873,"o":35.9,"t":"2026-10-02T13:30:00Z","v":50787,"vw":35.909255},{"c":35.94,"h":35.995,"l":35.88,"n":641,"o":35.95,"t":"2026-10-02T13:45:00Z","v":45836,"vw":35.944524},{"c":36.085,"h":36.085,"l":35.89,"n":565,"o":35.91,"t":"2026-10-02T14:00:00Z","v":43741,"vw":35.987748},{"c":36.1099,"h":36.135,"l":36.07,"n":431,"o":36.1,"t":"2026-10-02T14:15:00Z","v":24864,"vw":36.107267},{"c":36.16,"h":36.18,"l":36.07,"n":341,"o":36.1,"t":"2026-10-02T14:30:00Z","v":15211,"vw":36.136929},{"c":36.12,"h":36.19,"l":36.112,"n":368,"o":36.16,"t":"2026-10-02T14:45:00Z","v":15695,"vw":36.143702},{"c":35.915,"h":36.13,"l":35.91,"n":410,"o":36.13,"t":"2026-10-02T15:00:00Z","v":13910,"vw":35.984594},{"c":35.9,"h":35.955,"l":35.81,"n":344,"o":35.955,"t":"2026-10-02T15:15:00Z","v":13924,"vw":35.881242},{"c":35.93,"h":35.95,"l":35.87,"n":196,"o":35.87,"t":"2026-10-02T15:30:00Z","v":5567,"vw":35.930473},{"c":35.95,"h":35.96,"l":35.925,"n":189,"o":35.925,"t":"2026-10-02T15:45:00Z","v":9685,"vw":35.949639},{"c":35.975,"h":35.99,"l":35.96,"n":171,"o":35.97,"t":"2026-10-02T16:00:00Z","v":8765,"vw":35.969651},{"c":35.925,"h":35.985,"l":35.92,"n":154,"o":35.965,"t":"2026-10-02T16:15:00Z","v":10252,"vw":35.956768},{"c":35.9101,"h":35.985,"l":35.8901,"n":231,"o":35.94,"t":"2026-10-02T16:30:00Z","v":35962,"vw":35.934887},{"c":35.965,"h":35.9711,"l":35.92,"n":148,"o":35.925,"t":"2026-10-02T16:45:00Z","v":12409,"vw":35.950793},{"c":35.96,"h":36.01,"l":35.95,"n":219,"o":35.97,"t":"2026-10-02T17:00:00Z","v":23681,"vw":35.982643},{"c":35.8999,"h":35.99,"l":35.895,"n":259,"o":35.97,"t":"2026-10-02T17:15:00Z","v":21944,"vw":35.95504},{"c":35.95,"h":35.955,"l":35.9,"n":220,"o":35.905,"t":"2026-10-02T17:30:00Z","v":16727,"vw":35.940389},{"c":35.96,"h":35.97,"l":35.93,"n":537,"o":35.95,"t":"2026-10-02T17:45:00Z","v":16601,"vw":35.958297},{"c":35.98,"h":35.98,"l":35.95,"n":177,"o":35.96,"t":"2026-10-02T18:00:00Z","v":10315,"vw":35.961769},{"c":35.946,"h":35.965,"l":35.92,"n":163,"o":35.9619,"t":"2026-10-02T18:15:00Z","v":8506,"vw":35.945964},{"c":35.965,"h":35.97,"l":35.95,"n":103,"o":35.955,"t":"2026-10-02T18:30:00Z","v":8017,"vw":35.957933},{"c":35.975,"h":35.985,"l":35.96,"n":195,"o":35.97,"t":"2026-10-02T18:45:00Z","v":25575,"vw":35.966181},{"c":35.995,"h":35.9999,"l":35.97,"n":216,"o":35.98,"t":"2026-10-02T19:00:00Z","v":17585,"vw":35.984677},{"c":36.0194,"h":36.035,"l":35.985,"n":200,"o":35.995,"t":"2026-10-02T19:15:00Z","v":13891,"vw":36.006215},{"c":36.03,"h":36.05,"l":36.02,"n":242,"o":36.02,"t":"2026-10-02T19:30:00Z","v":20377,"vw":36.037},{"c":36,"h":36.05,"l":35.98,"n":369,"o":36.04,"t":"2026-10-02T19:45:00Z","v":23235,"vw":36.007102},{"c":36.03,"h":36.03,"l":36.03,"n":14,"o":36.03,"t":"2026-10-02T20:00:00Z","v":47959,"vw":36.03},{"c":35.8428,"h":36.0876,"l":35.8428,"n":4,"o":36.0876,"t":"2026-10-02T20:15:00Z","v":337,"vw":35.971642},{"c":35.8305,"h":35.8305,"l":35.8305,"n":1,"o":35.8305,"t":"2026-10-02T20:45:00Z","v":100,"vw":35.8305},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-02T21:15:00Z","v":259,"vw":36.09},{"c":35.8256,"h":35.9,"l":35.8256,"n":3,"o":35.9,"t":"2026-10-02T23:15:00Z","v":1006,"vw":35.892597},{"c":36.03,"h":36.03,"l":36.03,"n":23,"o":36.03,"t":"2026-10-05T08:00:00Z","v":263,"vw":36.03},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-05T08:30:00Z","v":200,"vw":36.09},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-05T12:00:00Z","v":100,"vw":35.95},{"c":35.93,"h":36.08,"l":35.91,"n":1009,"o":35.995,"t":"2026-10-05T13:30:00Z","v":61198,"vw":36.00528},{"c":35.95,"h":35.98,"l":35.84,"n":701,"o":35.9425,"t":"2026-10-05T13:45:00Z","v":51617,"vw":35.902251},{"c":36.1199,"h":36.13,"l":35.93,"n":519,"o":35.96,"t":"2026-10-05T14:00:00Z","v":18056,"vw":36.080132},{"c":36.16,"h":36.195,"l":36.105,"n":387,"o":36.1086,"t":"2026-10-05T14:15:00Z","v":17793,"vw":36.158939},{"c":36.09,"h":36.145,"l":36.07,"n":306,"o":36.145,"t":"2026-10-05T14:30:00Z","v":39550,"vw":36.122136},{"c":36.12,"h":36.13,"l":36.075,"n":254,"o":36.09,"t":"2026-10-05T14:45:00Z","v":10837,"vw":36.098804},{"c":36.115,"h":36.13,"l":36.09,"n":331,"o":36.13,"t":"2026-10-05T15:00:00Z","v":29897,"vw":36.108428},{"c":36.095,"h":36.12,"l":36.085,"n":273,"o":36.115,"t":"2026-10-05T15:15:00Z","v":15712,"vw":36.106014},{"c":36.14,"h":36.156,"l":36.11,"n":177,"o":36.115,"t":"2026-10-05T15:30:00Z","v":5775,"vw":36.131457},{"c":36.145,"h":36.15,"l":36.125,"n":183,"o":36.14,"t":"2026-10-05T15:45:00Z","v":9797,"vw":36.138518},{"c":36.136,"h":36.136,"l":36.1101,"n":144,"o":36.135,"t":"2026-10-05T16:00:00Z","v":9169,"vw":36.127972},{"c":36.16,"h":36.16,"l":36.115,"n":264,"o":36.135,"t":"2026-10-05T16:15:00Z","v":34722,"vw":36.129868},{"c":36.155,"h":36.155,"l":36.135,"n":177,"o":36.155,"t":"2026-10-05T16:30:00Z","v":12822,"vw":36.144472},{"c":36.125,"h":36.155,"l":36.125,"n":140,"o":36.155,"t":"2026-10-05T16:45:00Z","v":12791,"vw":36.144424},{"c":36.115,"h":36.13,"l":36.105,"n":93,"o":36.12,"t":"2026-10-05T17:00:00Z","v":7716,"vw":36.112126},{"c":36.12,"h":36.125,"l":36.1143,"n":154,"o":36.125,"t":"2026-10-05T17:15:00Z","v":16346,"vw":36.118817},{"c":36.155,"h":36.155,"l":36.125,"n":221,"o":36.125,"t":"2026-10-05T17:30:00Z","v":15740,"vw":36.135699},{"c":36.17,"h":36.1777,"l":36.155,"n":239,"o":36.16,"t":"2026-10-05T17:45:00Z","v":19714,"vw":36.169812},{"c":36.175,"h":36.1885,"l":36.17,"n":189,"o":36.18,"t":"2026-10-05T18:00:00Z","v":19671,"vw":36.178385},{"c":36.215,"h":36.215,"l":36.18,"n":205,"o":36.18,"t":"2026-10-05T18:15:00Z","v":13274,"vw":36.192275},{"c":36.195,"h":36.22,"l":36.185,"n":343,"o":36.215,"t":"2026-10-05T18:30:00Z","v":32812,"vw":36.200485},{"c":36.245,"h":36.245,"l":36.195,"n":157,"o":36.2,"t":"2026-10-05T18:45:00Z","v":9049,"vw":36.209333},{"c":36.275,"h":36.28,"l":36.24,"n":237,"o":36.25,"t":"2026-10-05T19:00:00Z","v":14672,"vw":36.260412},{"c":36.25,"h":36.285,"l":36.25,"n":165,"o":36.27,"t":"2026-10-05T19:15:00Z","v":11804,"vw":36.268438},{"c":36.24,"h":36.26,"l":36.225,"n":253,"o":36.25,"t":"2026-10-05T19:30:00Z","v":29399,"vw":36.245474},{"c":36.1832,"h":36.235,"l":36.16,"n":414,"o":36.235,"t":"2026-10-05T19:45:00Z","v":31743,"vw":36.195718},{"c":36.23,"h":36.23,"l":36.2,"n":17,"o":36.2,"t":"2026-10-05T20:00:00Z","v":21437,"vw":36.2007},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-10-05T22:45:00Z","v":265,"vw":36.22},{"c":36.25,"h":36.25,"l":36.21,"n":14,"o":36.21,"t":"2026-10-06T08:00:00Z","v":398,"vw":36.223333},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-06T08:15:00Z","v":115,"vw":36.24},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-06T09:00:00Z","v":100,"vw":36.23},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-06T09:45:00Z","v":277,"vw":36.23},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-06T10:00:00Z","v":100,"vw":36.3},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-06T10:45:00Z","v":132,"vw":36.3},{"c":36.3728,"h":36.3728,"l":36.3,"n":40,"o":36.3,"t":"2026-10-06T11:00:00Z","v":440,"vw":36.3364},{"c":36.35,"h":36.35,"l":36.35,"n":4,"o":36.35,"t":"2026-10-06T11:30:00Z","v":505,"vw":36.35},{"c":36.44,"h":36.44,"l":36.39,"n":11,"o":36.39,"t":"2026-10-06T12:00:00Z","v":661,"vw":36.418681},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-10-06T12:15:00Z","v":122,"vw":36.5},{"c":36.39,"h":36.41,"l":36.39,"n":4,"o":36.41,"t":"2026-10-06T13:00:00Z","v":541,"vw":36.404815},{"c":36.28,"h":36.33,"l":36.25,"n":893,"o":36.315,"t":"2026-10-06T13:30:00Z","v":41953,"vw":36.305654},{"c":36.33,"h":36.35,"l":36.28,"n":668,"o":36.28,"t":"2026-10-06T13:45:00Z","v":45402,"vw":36.326147},{"c":36.31,"h":36.3499,"l":36.3099,"n":600,"o":36.335,"t":"2026-10-06T14:00:00Z","v":24170,"vw":36.328564},{"c":36.195,"h":36.3124,"l":36.195,"n":404,"o":36.31,"t":"2026-10-06T14:15:00Z","v":13984,"vw":36.243373},{"c":36.2301,"h":36.24,"l":36.175,"n":308,"o":36.2,"t":"2026-10-06T14:30:00Z","v":11764,"vw":36.207112},{"c":36.27,"h":36.2905,"l":36.225,"n":303,"o":36.235,"t":"2026-10-06T14:45:00Z","v":13659,"vw":36.264691},{"c":36.3,"h":36.3,"l":36.26,"n":263,"o":36.27,"t":"2026-10-06T15:00:00Z","v":8892,"vw":36.277358},{"c":36.285,"h":36.3,"l":36.27,"n":289,"o":36.295,"t":"2026-10-06T15:15:00Z","v":17594,"vw":36.284364},{"c":36.275,"h":36.3,"l":36.26,"n":385,"o":36.28,"t":"2026-10-06T15:30:00Z","v":47823,"vw":36.275451},{"c":36.2774,"h":36.2972,"l":36.265,"n":152,"o":36.265,"t":"2026-10-06T15:45:00Z","v":5847,"vw":36.280847},{"c":36.235,"h":36.275,"l":36.22,"n":383,"o":36.275,"t":"2026-10-06T16:00:00Z","v":34872,"vw":36.244704},{"c":36.19,"h":36.23,"l":36.19,"n":276,"o":36.23,"t":"2026-10-06T16:15:00Z","v":12185,"vw":36.209536},{"c":36.215,"h":36.215,"l":36.2,"n":125,"o":36.2,"t":"2026-10-06T16:30:00Z","v":15994,"vw":36.204715},{"c":36.2075,"h":36.22,"l":36.195,"n":142,"o":36.215,"t":"2026-10-06T16:45:00Z","v":9882,"vw":36.206741},{"c":36.2257,"h":36.24,"l":36.19,"n":151,"o":36.21,"t":"2026-10-06T17:00:00Z","v":7983,"vw":36.219572},{"c":36.23,"h":36.24,"l":36.195,"n":159,"o":36.22,"t":"2026-10-06T17:15:00Z","v":8504,"vw":36.213737},{"c":36.255,"h":36.26,"l":36.22,"n":169,"o":36.23,"t":"2026-10-06T17:30:00Z","v":11153,"vw":36.240859},{"c":36.26,"h":36.275,"l":36.24,"n":131,"o":36.2511,"t":"2026-10-06T17:45:00Z","v":5480,"vw":36.254557},{"c":36.2599,"h":36.275,"l":36.25,"n":176,"o":36.27,"t":"2026-10-06T18:00:00Z","v":8247,"vw":36.261236},{"c":36.2001,"h":36.265,"l":36.2001,"n":178,"o":36.26,"t":"2026-10-06T18:15:00Z","v":12985,"vw":36.22802},{"c":36.19,"h":36.2076,"l":36.175,"n":128,"o":36.2001,"t":"2026-10-06T18:30:00Z","v":8171,"vw":36.185606},{"c":36.205,"h":36.2084,"l":36.18,"n":222,"o":36.1824,"t":"2026-10-06T18:45:00Z","v":16591,"vw":36.192979},{"c":36.175,"h":36.21,"l":36.1743,"n":352,"o":36.205,"t":"2026-10-06T19:00:00Z","v":26205,"vw":36.184126},{"c":36.16,"h":36.185,"l":36.155,"n":370,"o":36.175,"t":"2026-10-06T19:15:00Z","v":28826,"vw":36.170732},{"c":36.14,"h":36.16,"l":36.13,"n":307,"o":36.155,"t":"2026-10-06T19:30:00Z","v":21096,"vw":36.144398},{"c":36.16,"h":36.165,"l":36.135,"n":444,"o":36.14,"t":"2026-10-06T19:45:00Z","v":29022,"vw":36.150122},{"c":36.32,"h":36.32,"l":36.17,"n":23,"o":36.17,"t":"2026-10-06T20:00:00Z","v":14266,"vw":36.179178},{"c":36.131,"h":36.131,"l":36.131,"n":1,"o":36.131,"t":"2026-10-06T20:15:00Z","v":137,"vw":36.131},{"c":36.1,"h":36.1,"l":36.1,"n":6,"o":36.1,"t":"2026-10-07T08:00:00Z","v":250,"vw":36.1},{"c":36,"h":36,"l":36,"n":11,"o":36,"t":"2026-10-07T10:00:00Z","v":260,"vw":36},{"c":36.0241,"h":36.0241,"l":36.0241,"n":9,"o":36.0241,"t":"2026-10-07T11:00:00Z","v":282,"vw":36.0241},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-07T12:00:00Z","v":256,"vw":36.1},{"c":35.7,"h":35.7,"l":35.7,"n":7,"o":35.7,"t":"2026-10-07T12:30:00Z","v":272,"vw":35.7},{"c":35.61,"h":35.73,"l":35.48,"n":1344,"o":35.7,"t":"2026-10-07T13:30:00Z","v":96464,"vw":35.583127},{"c":35.62,"h":35.62,"l":35.54,"n":508,"o":35.61,"t":"2026-10-07T13:45:00Z","v":24375,"vw":35.583954},{"c":35.555,"h":35.62,"l":35.55,"n":470,"o":35.62,"t":"2026-10-07T14:00:00Z","v":20468,"vw":35.586335},{"c":35.55,"h":35.585,"l":35.54,"n":402,"o":35.5576,"t":"2026-10-07T14:15:00Z","v":15014,"vw":35.565256},{"c":35.52,"h":35.5883,"l":35.52,"n":341,"o":35.565,"t":"2026-10-07T14:30:00Z","v":8414,"vw":35.557987},{"c":35.55,"h":35.55,"l":35.505,"n":297,"o":35.53,"t":"2026-10-07T14:45:00Z","v":8921,"vw":35.527614},{"c":35.56,"h":35.58,"l":35.505,"n":458,"o":35.535,"t":"2026-10-07T15:00:00Z","v":22508,"vw":35.536349},{"c":35.525,"h":35.565,"l":35.49,"n":322,"o":35.565,"t":"2026-10-07T15:15:00Z","v":14421,"vw":35.515869},{"c":35.605,"h":35.61,"l":35.52,"n":232,"o":35.52,"t":"2026-10-07T15:30:00Z","v":11736,"vw":35.589482},{"c":35.6199,"h":35.635,"l":35.6,"n":312,"o":35.605,"t":"2026-10-07T15:45:00Z","v":14997,"vw":35.612535},{"c":35.6451,"h":35.65,"l":35.595,"n":221,"o":35.62,"t":"2026-10-07T16:00:00Z","v":11824,"vw":35.617494},{"c":35.62,"h":35.64,"l":35.62,"n":141,"o":35.64,"t":"2026-10-07T16:15:00Z","v":6166,"vw":35.629414},{"c":35.585,"h":35.63,"l":35.5801,"n":193,"o":35.615,"t":"2026-10-07T16:30:00Z","v":11122,"vw":35.597644},{"c":35.59,"h":35.62,"l":35.575,"n":180,"o":35.61,"t":"2026-10-07T16:45:00Z","v":8560,"vw":35.590553},{"c":35.66,"h":35.66,"l":35.58,"n":171,"o":35.58,"t":"2026-10-07T17:00:00Z","v":8471,"vw":35.635705},{"c":35.6611,"h":35.695,"l":35.6611,"n":160,"o":35.665,"t":"2026-10-07T17:15:00Z","v":7257,"vw":35.682455},{"c":35.65,"h":35.67,"l":35.645,"n":179,"o":35.66,"t":"2026-10-07T17:30:00Z","v":19967,"vw":35.657141},{"c":35.645,"h":35.665,"l":35.63,"n":452,"o":35.65,"t":"2026-10-07T17:45:00Z","v":12401,"vw":35.642338},{"c":35.66,"h":35.695,"l":35.64,"n":309,"o":35.65,"t":"2026-10-07T18:00:00Z","v":17426,"vw":35.663937},{"c":35.66,"h":35.66,"l":35.645,"n":169,"o":35.6576,"t":"2026-10-07T18:15:00Z","v":8824,"vw":35.656383},{"c":35.65,"h":35.655,"l":35.62,"n":267,"o":35.65,"t":"2026-10-07T18:30:00Z","v":14279,"vw":35.640343},{"c":35.675,"h":35.685,"l":35.65,"n":196,"o":35.655,"t":"2026-10-07T18:45:00Z","v":10990,"vw":35.670355},{"c":35.655,"h":35.68,"l":35.635,"n":337,"o":35.675,"t":"2026-10-07T19:00:00Z","v":19709,"vw":35.650684},{"c":35.6449,"h":35.66,"l":35.635,"n":222,"o":35.65,"t":"2026-10-07T19:15:00Z","v":28710,"vw":35.655404},{"c":35.68,"h":35.69,"l":35.65,"n":338,"o":35.65,"t":"2026-10-07T19:30:00Z","v":18050,"vw":35.664005},{"c":35.675,"h":35.695,"l":35.66,"n":488,"o":35.67,"t":"2026-10-07T19:45:00Z","v":32389,"vw":35.678615},{"c":35.67,"h":35.67,"l":35.67,"n":15,"o":35.67,"t":"2026-10-07T20:00:00Z","v":27848,"vw":35.67},{"c":35.87,"h":35.87,"l":35.5761,"n":2,"o":35.5761,"t":"2026-10-07T20:30:00Z","v":200,"vw":35.72305},{"c":35.6038,"h":35.6038,"l":35.6038,"n":1,"o":35.6038,"t":"2026-10-07T21:15:00Z","v":101,"vw":35.6038},{"c":35.52,"h":35.52,"l":35.52,"n":23,"o":35.52,"t":"2026-10-08T08:00:00Z","v":784,"vw":35.52},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-08T09:45:00Z","v":200,"vw":35.52},{"c":35.19,"h":35.2,"l":35.19,"n":7,"o":35.19,"t":"2026-10-08T10:00:00Z","v":1258,"vw":35.192003},{"c":35.2,"h":35.2,"l":35.2,"n":5,"o":35.2,"t":"2026-10-08T11:45:00Z","v":164,"vw":35.2},{"c":35.12,"h":35.2,"l":35.12,"n":12,"o":35.13,"t":"2026-10-08T12:45:00Z","v":2368,"vw":35.123937},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-08T13:00:00Z","v":100,"vw":35.46},{"c":35.4,"h":35.4394,"l":35.25,"n":7,"o":35.25,"t":"2026-10-08T13:15:00Z","v":802,"vw":35.377218},{"c":35.03,"h":35.24,"l":34.99,"n":1089,"o":35.23,"t":"2026-10-08T13:30:00Z","v":75427,"vw":35.134984},{"c":34.97,"h":35.0423,"l":34.96,"n":484,"o":35.035,"t":"2026-10-08T13:45:00Z","v":19873,"vw":34.998845},{"c":35.02,"h":35.06,"l":34.96,"n":438,"o":34.96,"t":"2026-10-08T14:00:00Z","v":20151,"vw":35.001671},{"c":35.145,"h":35.145,"l":35.02,"n":335,"o":35.02,"t":"2026-10-08T14:15:00Z","v":10416,"vw":35.083335},{"c":35.02,"h":35.135,"l":35.02,"n":200,"o":35.13,"t":"2026-10-08T14:30:00Z","v":9404,"vw":35.111594},{"c":34.97,"h":35.01,"l":34.95,"n":408,"o":35.01,"t":"2026-10-08T14:45:00Z","v":15621,"vw":34.984442},{"c":34.885,"h":34.9656,"l":34.885,"n":369,"o":34.965,"t":"2026-10-08T15:00:00Z","v":20203,"vw":34.917425},{"c":34.9,"h":34.9,"l":34.86,"n":308,"o":34.88,"t":"2026-10-08T15:15:00Z","v":15086,"vw":34.873398},{"c":34.855,"h":34.885,"l":34.84,"n":255,"o":34.885,"t":"2026-10-08T15:30:00Z","v":11399,"vw":34.85623},{"c":34.85,"h":34.87,"l":34.84,"n":246,"o":34.865,"t":"2026-10-08T15:45:00Z","v":12744,"vw":34.853907},{"c":34.88,"h":34.88,"l":34.83,"n":176,"o":34.845,"t":"2026-10-08T16:00:00Z","v":10965,"vw":34.83752},{"c":34.96,"h":35.08,"l":34.875,"n":364,"o":34.875,"t":"2026-10-08T16:15:00Z","v":17092,"vw":34.971992},{"c":34.9439,"h":34.98,"l":34.925,"n":274,"o":34.965,"t":"2026-10-08T16:30:00Z","v":16541,"vw":34.952601},{"c":34.825,"h":34.95,"l":34.79,"n":508,"o":34.95,"t":"2026-10-08T16:45:00Z","v":28977,"vw":34.840142},{"c":34.8486,"h":34.85,"l":34.73,"n":343,"o":34.8,"t":"2026-10-08T17:00:00Z","v":17490,"vw":34.77476},{"c":34.7413,"h":34.88,"l":34.71,"n":362,"o":34.85,"t":"2026-10-08T17:15:00Z","v":18432,"vw":34.783928},{"c":34.78,"h":34.805,"l":34.735,"n":322,"o":34.74,"t":"2026-10-08T17:30:00Z","v":12821,"vw":34.769407},{"c":34.765,"h":34.79,"l":34.73,"n":370,"o":34.79,"t":"2026-10-08T17:45:00Z","v":8090,"vw":34.75053},{"c":34.775,"h":34.775,"l":34.73,"n":192,"o":34.76,"t":"2026-10-08T18:00:00Z","v":9165,"vw":34.757479},{"c":34.81,"h":34.82,"l":34.785,"n":214,"o":34.79,"t":"2026-10-08T18:15:00Z","v":10526,"vw":34.80023},{"c":34.76,"h":34.8,"l":34.755,"n":263,"o":34.8,"t":"2026-10-08T18:30:00Z","v":15264,"vw":34.77607},{"c":34.76,"h":34.785,"l":34.75,"n":289,"o":34.77,"t":"2026-10-08T18:45:00Z","v":30059,"vw":34.770812},{"c":34.77,"h":34.775,"l":34.74,"n":312,"o":34.75,"t":"2026-10-08T19:00:00Z","v":37055,"vw":34.764234},{"c":34.8,"h":34.82,"l":34.755,"n":236,"o":34.765,"t":"2026-10-08T19:15:00Z","v":18021,"vw":34.779114},{"c":34.78,"h":34.81,"l":34.77,"n":402,"o":34.8,"t":"2026-10-08T19:30:00Z","v":34118,"vw":34.787292},{"c":34.81,"h":34.835,"l":34.785,"n":636,"o":34.785,"t":"2026-10-08T19:45:00Z","v":45889,"vw":34.807291},{"c":35.1,"h":35.1,"l":34.81,"n":79,"o":34.83,"t":"2026-10-08T20:00:00Z","v":50175,"vw":34.835055},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-08T23:45:00Z","v":200,"vw":34.82},{"c":35.38,"h":35.4879,"l":35.29,"n":787,"o":35.33,"t":"2026-10-09T13:30:00Z","v":43552,"vw":35.379075},{"c":35.46,"h":35.46,"l":35.36,"n":351,"o":35.38,"t":"2026-10-09T13:45:00Z","v":17068,"vw":35.410932},{"c":35.435,"h":35.505,"l":35.4272,"n":437,"o":35.46,"t":"2026-10-09T14:00:00Z","v":24430,"vw":35.465421},{"c":35.405,"h":35.445,"l":35.395,"n":443,"o":35.445,"t":"2026-10-09T14:15:00Z","v":105384,"vw":35.428784},{"c":35.41,"h":35.425,"l":35.4,"n":321,"o":35.41,"t":"2026-10-09T14:30:00Z","v":17564,"vw":35.412474},{"c":35.46,"h":35.49,"l":35.4,"n":311,"o":35.43,"t":"2026-10-09T14:45:00Z","v":36160,"vw":35.477732},{"c":35.43,"h":35.49,"l":35.42,"n":203,"o":35.46,"t":"2026-10-09T15:00:00Z","v":8828,"vw":35.456238},{"c":35.425,"h":35.465,"l":35.425,"n":187,"o":35.44,"t":"2026-10-09T15:15:00Z","v":12444,"vw":35.444699},{"c":35.42,"h":35.445,"l":35.405,"n":146,"o":35.41,"t":"2026-10-09T15:30:00Z","v":9457,"vw":35.417654},{"c":35.41,"h":35.4359,"l":35.41,"n":147,"o":35.42,"t":"2026-10-09T15:45:00Z","v":9898,"vw":35.418488},{"c":35.41,"h":35.43,"l":35.38,"n":168,"o":35.405,"t":"2026-10-09T16:00:00Z","v":7574,"vw":35.404867},{"c":35.425,"h":35.4394,"l":35.41,"n":162,"o":35.4124,"t":"2026-10-09T16:15:00Z","v":18657,"vw":35.426277},{"c":35.41,"h":35.45,"l":35.41,"n":170,"o":35.43,"t":"2026-10-09T16:30:00Z","v":21783,"vw":35.422011},{"c":35.4099,"h":35.46,"l":35.4099,"n":112,"o":35.44,"t":"2026-10-09T16:45:00Z","v":5214,"vw":35.442149},{"c":35.39,"h":35.42,"l":35.39,"n":94,"o":35.42,"t":"2026-10-09T17:00:00Z","v":7491,"vw":35.397871},{"c":35.39,"h":35.4,"l":35.3801,"n":134,"o":35.4,"t":"2026-10-09T17:15:00Z","v":9020,"vw":35.39139},{"c":35.4,"h":35.41,"l":35.39,"n":156,"o":35.3998,"t":"2026-10-09T17:30:00Z","v":6260,"vw":35.400468},{"c":35.435,"h":35.435,"l":35.395,"n":347,"o":35.395,"t":"2026-10-09T17:45:00Z","v":6324,"vw":35.415422},{"c":35.47,"h":35.47,"l":35.4343,"n":95,"o":35.435,"t":"2026-10-09T18:00:00Z","v":5054,"vw":35.44222},{"c":35.465,"h":35.48,"l":35.465,"n":125,"o":35.465,"t":"2026-10-09T18:15:00Z","v":7142,"vw":35.471874},{"c":35.455,"h":35.475,"l":35.455,"n":80,"o":35.46,"t":"2026-10-09T18:30:00Z","v":2664,"vw":35.46142},{"c":35.475,"h":35.54,"l":35.47,"n":180,"o":35.47,"t":"2026-10-09T18:45:00Z","v":13551,"vw":35.487112},{"c":35.49,"h":35.495,"l":35.4803,"n":117,"o":35.49,"t":"2026-10-09T19:00:00Z","v":7529,"vw":35.488211},{"c":35.484,"h":35.49,"l":35.48,"n":130,"o":35.4814,"t":"2026-10-09T19:15:00Z","v":9773,"vw":35.48465},{"c":35.5,"h":35.5099,"l":35.475,"n":217,"o":35.475,"t":"2026-10-09T19:30:00Z","v":10464,"vw":35.491602},{"c":35.49,"h":35.53,"l":35.49,"n":422,"o":35.5,"t":"2026-10-09T19:45:00Z","v":27960,"vw":35.508187},{"c":35.48,"h":35.48,"l":35.48,"n":14,"o":35.48,"t":"2026-10-09T20:00:00Z","v":29568,"vw":35.48},{"c":35.39,"h":35.44,"l":35.39,"n":21,"o":35.44,"t":"2026-10-09T20:30:00Z","v":900,"vw":35.42},{"c":35.47,"h":35.49,"l":35.47,"n":4,"o":35.49,"t":"2026-10-09T21:15:00Z","v":321,"vw":35.4775},{"c":35.3163,"h":35.3163,"l":35.1435,"n":2,"o":35.1435,"t":"2026-10-09T21:30:00Z","v":345,"vw":35.24117},{"c":36,"h":36,"l":35.48,"n":14,"o":35.48,"t":"2026-10-12T08:00:00Z","v":585,"vw":35.896},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-12T08:15:00Z","v":200,"vw":35},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-12T08:45:00Z","v":120,"vw":35.25},{"c":35.1749,"h":35.1749,"l":35.1749,"n":2,"o":35.1749,"t":"2026-10-12T11:45:00Z","v":150,"vw":35.1749},{"c":35.23,"h":35.23,"l":35.2196,"n":3,"o":35.2196,"t":"2026-10-12T12:45:00Z","v":205,"vw":35.2248},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-10-12T13:00:00Z","v":280,"vw":35.24},{"c":35.17,"h":35.17,"l":35.17,"n":5,"o":35.17,"t":"2026-10-12T13:15:00Z","v":304,"vw":35.17},{"c":35.065,"h":35.17,"l":35.06,"n":928,"o":35.17,"t":"2026-10-12T13:30:00Z","v":48877,"vw":35.124047},{"c":35.04,"h":35.065,"l":35.02,"n":479,"o":35.06,"t":"2026-10-12T13:45:00Z","v":21764,"vw":35.043554},{"c":34.9886,"h":35.055,"l":34.95,"n":532,"o":35.035,"t":"2026-10-12T14:00:00Z","v":46009,"vw":34.980052},{"c":34.97,"h":35.005,"l":34.955,"n":480,"o":34.99,"t":"2026-10-12T14:15:00Z","v":35139,"vw":34.983835},{"c":34.97,"h":34.9823,"l":34.945,"n":288,"o":34.975,"t":"2026-10-12T14:30:00Z","v":8175,"vw":34.96302},{"c":34.985,"h":34.99,"l":34.945,"n":289,"o":34.9527,"t":"2026-10-12T14:45:00Z","v":11351,"vw":34.959914},{"c":34.975,"h":35.005,"l":34.97,"n":245,"o":34.985,"t":"2026-10-12T15:00:00Z","v":12475,"vw":34.983384},{"c":34.97,"h":34.995,"l":34.95,"n":246,"o":34.985,"t":"2026-10-12T15:15:00Z","v":13867,"vw":34.970501},{"c":35.005,"h":35.01,"l":34.955,"n":160,"o":34.96,"t":"2026-10-12T15:30:00Z","v":7027,"vw":34.985289},{"c":35.025,"h":35.0376,"l":35,"n":150,"o":35.005,"t":"2026-10-12T15:45:00Z","v":8238,"vw":35.015799},{"c":35.025,"h":35.05,"l":35.0101,"n":159,"o":35.025,"t":"2026-10-12T16:00:00Z","v":11779,"vw":35.031733},{"c":34.995,"h":35.035,"l":34.99,"n":219,"o":35.015,"t":"2026-10-12T16:15:00Z","v":13467,"vw":35.010607},{"c":34.9799,"h":35.015,"l":34.97,"n":88,"o":35.0057,"t":"2026-10-12T16:30:00Z","v":5792,"vw":34.987011},{"c":34.95,"h":34.975,"l":34.94,"n":141,"o":34.975,"t":"2026-10-12T16:45:00Z","v":6830,"vw":34.957668},{"c":34.965,"h":34.965,"l":34.945,"n":74,"o":34.95,"t":"2026-10-12T17:00:00Z","v":3923,"vw":34.957168},{"c":34.965,"h":34.975,"l":34.96,"n":132,"o":34.9643,"t":"2026-10-12T17:15:00Z","v":11707,"vw":34.965633},{"c":34.965,"h":34.97,"l":34.955,"n":116,"o":34.9699,"t":"2026-10-12T17:30:00Z","v":7442,"vw":34.961266},{"c":34.95,"h":34.965,"l":34.95,"n":121,"o":34.96,"t":"2026-10-12T17:45:00Z","v":8595,"vw":34.955892},{"c":34.935,"h":34.955,"l":34.9343,"n":145,"o":34.945,"t":"2026-10-12T18:00:00Z","v":12579,"vw":34.943281},{"c":34.925,"h":34.935,"l":34.9148,"n":115,"o":34.935,"t":"2026-10-12T18:15:00Z","v":9125,"vw":34.92958},{"c":34.91,"h":34.925,"l":34.905,"n":83,"o":34.925,"t":"2026-10-12T18:30:00Z","v":6975,"vw":34.915982},{"c":34.885,"h":34.91,"l":34.885,"n":113,"o":34.91,"t":"2026-10-12T18:45:00Z","v":5237,"vw":34.900211},{"c":34.885,"h":34.9099,"l":34.87,"n":220,"o":34.89,"t":"2026-10-12T19:00:00Z","v":14367,"vw":34.893879},{"c":34.89,"h":34.895,"l":34.88,"n":125,"o":34.885,"t":"2026-10-12T19:15:00Z","v":7024,"vw":34.887264},{"c":34.915,"h":34.93,"l":34.89,"n":119,"o":34.89,"t":"2026-10-12T19:30:00Z","v":15649,"vw":34.920139},{"c":34.9,"h":34.915,"l":34.89,"n":446,"o":34.915,"t":"2026-10-12T19:45:00Z","v":65967,"vw":34.900582},{"c":34.88,"h":34.9,"l":34.88,"n":51,"o":34.9,"t":"2026-10-12T20:00:00Z","v":42955,"vw":34.899906},{"c":34.9204,"h":34.9204,"l":34.9204,"n":1,"o":34.9204,"t":"2026-10-12T21:30:00Z","v":100,"vw":34.9204},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-12T22:15:00Z","v":200,"vw":34.88},{"c":34.98,"h":34.98,"l":34.54,"n":67,"o":34.91,"t":"2026-10-13T08:00:00Z","v":2667,"vw":34.785827},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-10-13T10:15:00Z","v":320,"vw":34.99},{"c":34.98,"h":34.98,"l":34.98,"n":20,"o":34.98,"t":"2026-10-13T11:30:00Z","v":2407,"vw":34.98},{"c":34.98,"h":34.98,"l":34.98,"n":10,"o":34.98,"t":"2026-10-13T11:45:00Z","v":1072,"vw":34.98},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-13T12:00:00Z","v":100,"vw":34.99},{"c":34.7528,"h":34.7528,"l":34.7528,"n":1,"o":34.7528,"t":"2026-10-13T12:30:00Z","v":101,"vw":34.7528},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-13T12:45:00Z","v":207,"vw":34.86},{"c":34.7881,"h":34.7881,"l":34.7881,"n":2,"o":34.7881,"t":"2026-10-13T13:00:00Z","v":192,"vw":34.7881},{"c":34.9,"h":34.9,"l":34.84,"n":4,"o":34.84,"t":"2026-10-13T13:15:00Z","v":1104,"vw":34.894555},{"c":35.02,"h":35.03,"l":34.875,"n":618,"o":34.91,"t":"2026-10-13T13:30:00Z","v":33498,"vw":34.958398},{"c":34.865,"h":35.045,"l":34.86,"n":434,"o":35.02,"t":"2026-10-13T13:45:00Z","v":43320,"vw":34.929008},{"c":34.85,"h":34.885,"l":34.845,"n":468,"o":34.865,"t":"2026-10-13T14:00:00Z","v":25811,"vw":34.862834},{"c":34.815,"h":34.86,"l":34.8101,"n":385,"o":34.86,"t":"2026-10-13T14:15:00Z","v":17335,"vw":34.835254},{"c":34.85,"h":34.865,"l":34.795,"n":383,"o":34.825,"t":"2026-10-13T14:30:00Z","v":21912,"vw":34.826768},{"c":34.81,"h":34.86,"l":34.81,"n":275,"o":34.845,"t":"2026-10-13T14:45:00Z","v":11354,"vw":34.834339},{"c":34.855,"h":34.86,"l":34.795,"n":184,"o":34.805,"t":"2026-10-13T15:00:00Z","v":7984,"vw":34.820137},{"c":34.835,"h":34.86,"l":34.835,"n":262,"o":34.855,"t":"2026-10-13T15:15:00Z","v":15801,"vw":34.849754},{"c":34.81,"h":34.835,"l":34.7886,"n":227,"o":34.835,"t":"2026-10-13T15:30:00Z","v":13224,"vw":34.821685},{"c":34.875,"h":34.88,"l":34.805,"n":175,"o":34.815,"t":"2026-10-13T15:45:00Z","v":10444,"vw":34.844964},{"c":34.895,"h":34.895,"l":34.88,"n":138,"o":34.885,"t":"2026-10-13T16:00:00Z","v":13975,"vw":34.88587},{"c":34.895,"h":34.905,"l":34.88,"n":135,"o":34.895,"t":"2026-10-13T16:15:00Z","v":17819,"vw":34.892817},{"c":34.935,"h":34.935,"l":34.9,"n":154,"o":34.9,"t":"2026-10-13T16:30:00Z","v":11393,"vw":34.927947},{"c":34.9,"h":34.94,"l":34.9,"n":111,"o":34.935,"t":"2026-10-13T16:45:00Z","v":7375,"vw":34.915836},{"c":34.885,"h":34.895,"l":34.875,"n":134,"o":34.895,"t":"2026-10-13T17:00:00Z","v":8060,"vw":34.882337},{"c":34.875,"h":34.89,"l":34.87,"n":130,"o":34.89,"t":"2026-10-13T17:15:00Z","v":18383,"vw":34.878384},{"c":34.935,"h":34.935,"l":34.87,"n":98,"o":34.875,"t":"2026-10-13T17:30:00Z","v":4562,"vw":34.897715},{"c":34.875,"h":34.935,"l":34.86,"n":333,"o":34.935,"t":"2026-10-13T17:45:00Z","v":9068,"vw":34.896948},{"c":34.955,"h":34.965,"l":34.88,"n":209,"o":34.885,"t":"2026-10-13T18:00:00Z","v":17864,"vw":34.937707},{"c":34.9601,"h":34.975,"l":34.935,"n":90,"o":34.945,"t":"2026-10-13T18:15:00Z","v":7280,"vw":34.945804},{"c":34.95,"h":34.9671,"l":34.935,"n":122,"o":34.96,"t":"2026-10-13T18:30:00Z","v":7461,"vw":34.949009},{"c":34.945,"h":34.9551,"l":34.93,"n":129,"o":34.945,"t":"2026-10-13T18:45:00Z","v":8064,"vw":34.944263},{"c":34.9517,"h":34.9685,"l":34.9343,"n":85,"o":34.95,"t":"2026-10-13T19:00:00Z","v":7754,"vw":34.95028},{"c":34.975,"h":34.9784,"l":34.9516,"n":105,"o":34.96,"t":"2026-10-13T19:15:00Z","v":10589,"vw":34.967722},{"c":34.975,"h":34.9999,"l":34.975,"n":225,"o":34.98,"t":"2026-10-13T19:30:00Z","v":21266,"vw":34.98701},{"c":34.95,"h":35,"l":34.95,"n":602,"o":34.975,"t":"2026-10-13T19:45:00Z","v":51874,"vw":34.976315},{"c":34.8444,"h":34.96,"l":34.8444,"n":47,"o":34.96,"t":"2026-10-13T20:00:00Z","v":22263,"vw":34.957847},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-14T09:45:00Z","v":200,"vw":34.9},{"c":34.85,"h":34.85,"l":34.85,"n":4,"o":34.85,"t":"2026-10-14T12:30:00Z","v":117,"vw":34.85},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-14T12:45:00Z","v":200,"vw":34.68},{"c":34.66,"h":34.66,"l":34.66,"n":5,"o":34.66,"t":"2026-10-14T13:00:00Z","v":428,"vw":34.66},{"c":34.63,"h":34.67,"l":34.58,"n":652,"o":34.62,"t":"2026-10-14T13:30:00Z","v":35742,"vw":34.626},{"c":34.45,"h":34.6783,"l":34.45,"n":532,"o":34.64,"t":"2026-10-14T13:45:00Z","v":27344,"vw":34.583872},{"c":34.44,"h":34.485,"l":34.415,"n":566,"o":34.45,"t":"2026-10-14T14:00:00Z","v":37743,"vw":34.447206},{"c":34.395,"h":34.46,"l":34.385,"n":457,"o":34.45,"t":"2026-10-14T14:15:00Z","v":32683,"vw":34.415083},{"c":34.43,"h":34.455,"l":34.36,"n":512,"o":34.39,"t":"2026-10-14T14:30:00Z","v":33423,"vw":34.407242},{"c":34.39,"h":34.435,"l":34.33,"n":465,"o":34.43,"t":"2026-10-14T14:45:00Z","v":22642,"vw":34.378006},{"c":34.24,"h":34.38,"l":34.235,"n":530,"o":34.38,"t":"2026-10-14T15:00:00Z","v":25391,"vw":34.288802},{"c":34.26,"h":34.29,"l":34.2539,"n":375,"o":34.2539,"t":"2026-10-14T15:15:00Z","v":25066,"vw":34.273049},{"c":34.1985,"h":34.275,"l":34.165,"n":543,"o":34.26,"t":"2026-10-14T15:30:00Z","v":40461,"vw":34.237801},{"c":34.19,"h":34.235,"l":34.17,"n":333,"o":34.2,"t":"2026-10-14T15:45:00Z","v":13553,"vw":34.203292},{"c":34.115,"h":34.195,"l":34.105,"n":382,"o":34.18,"t":"2026-10-14T16:00:00Z","v":32529,"vw":34.148015},{"c":34.085,"h":34.1085,"l":34.06,"n":368,"o":34.1085,"t":"2026-10-14T16:15:00Z","v":20307,"vw":34.082606},{"c":34.15,"h":34.15,"l":34.055,"n":251,"o":34.08,"t":"2026-10-14T16:30:00Z","v":17915,"vw":34.088656},{"c":34.14,"h":34.1479,"l":34.105,"n":222,"o":34.1479,"t":"2026-10-14T16:45:00Z","v":10641,"vw":34.124791},{"c":34.095,"h":34.16,"l":34.09,"n":249,"o":34.15,"t":"2026-10-14T17:00:00Z","v":13285,"vw":34.113678},{"c":34.07,"h":34.12,"l":34.06,"n":254,"o":34.09,"t":"2026-10-14T17:15:00Z","v":18747,"vw":34.092744},{"c":34.055,"h":34.08,"l":34.05,"n":271,"o":34.07,"t":"2026-10-14T17:30:00Z","v":11799,"vw":34.067821},{"c":34,"h":34.06,"l":33.99,"n":909,"o":34.05,"t":"2026-10-14T17:45:00Z","v":31702,"vw":34.013138},{"c":34.06,"h":34.075,"l":33.97,"n":337,"o":33.98,"t":"2026-10-14T18:00:00Z","v":24569,"vw":34.024684},{"c":34.065,"h":34.08,"l":34.04,"n":304,"o":34.06,"t":"2026-10-14T18:15:00Z","v":28284,"vw":34.059734},{"c":34.045,"h":34.07,"l":34.03,"n":293,"o":34.06,"t":"2026-10-14T18:30:00Z","v":27513,"vw":34.046954},{"c":34.06,"h":34.075,"l":34.035,"n":245,"o":34.04,"t":"2026-10-14T18:45:00Z","v":13639,"vw":34.057736},{"c":34.06,"h":34.075,"l":34.015,"n":256,"o":34.04,"t":"2026-10-14T19:00:00Z","v":17690,"vw":34.039058},{"c":34.105,"h":34.135,"l":34.05,"n":263,"o":34.06,"t":"2026-10-14T19:15:00Z","v":17010,"vw":34.096795},{"c":34.1,"h":34.145,"l":34.09,"n":367,"o":34.1,"t":"2026-10-14T19:30:00Z","v":21573,"vw":34.117616},{"c":34.15,"h":34.15,"l":34.07,"n":601,"o":34.095,"t":"2026-10-14T19:45:00Z","v":40099,"vw":34.091288},{"c":34.11,"h":34.11,"l":34.11,"n":12,"o":34.11,"t":"2026-10-14T20:00:00Z","v":50534,"vw":34.11},{"c":34.0477,"h":34.0477,"l":34.0477,"n":1,"o":34.0477,"t":"2026-10-14T23:15:00Z","v":1100,"vw":34.0477},{"c":34.03,"h":34.5083,"l":34.03,"n":12,"o":34.5083,"t":"2026-10-14T23:30:00Z","v":1140,"vw":34.21549},{"c":33.45,"h":33.7,"l":33.45,"n":267,"o":33.7,"t":"2026-10-15T08:00:00Z","v":3200,"vw":33.532831},{"c":33.415,"h":33.415,"l":33.415,"n":6,"o":33.415,"t":"2026-10-15T09:45:00Z","v":219,"vw":33.415},{"c":33.32,"h":33.3455,"l":33.32,"n":15,"o":33.3455,"t":"2026-10-15T11:00:00Z","v":1259,"vw":33.330406},{"c":33.2184,"h":33.38,"l":33.2018,"n":5,"o":33.38,"t":"2026-10-15T11:30:00Z","v":922,"vw":33.2338},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-15T12:00:00Z","v":236,"vw":33.31},{"c":33.39,"h":33.39,"l":33.39,"n":13,"o":33.39,"t":"2026-10-15T12:15:00Z","v":702,"vw":33.39},{"c":33.3,"h":33.3,"l":33.3,"n":27,"o":33.3,"t":"2026-10-15T12:30:00Z","v":312,"vw":33.3},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-15T13:00:00Z","v":220,"vw":33.33},{"c":33.26,"h":33.31,"l":33.25,"n":29,"o":33.31,"t":"2026-10-15T13:15:00Z","v":6114,"vw":33.271374},{"c":33.22,"h":33.25,"l":33.04,"n":1556,"o":33.24,"t":"2026-10-15T13:30:00Z","v":113622,"vw":33.173595},{"c":33.09,"h":33.225,"l":33.005,"n":851,"o":33.21,"t":"2026-10-15T13:45:00Z","v":58987,"vw":33.119861},{"c":33.23,"h":33.31,"l":33.09,"n":1068,"o":33.09,"t":"2026-10-15T14:00:00Z","v":83768,"vw":33.199289},{"c":33.25,"h":33.295,"l":33.2,"n":677,"o":33.24,"t":"2026-10-15T14:15:00Z","v":38819,"vw":33.247669},{"c":33.415,"h":33.435,"l":33.225,"n":655,"o":33.24,"t":"2026-10-15T14:30:00Z","v":43839,"vw":33.325687},{"c":33.46,"h":33.47,"l":33.3899,"n":509,"o":33.41,"t":"2026-10-15T14:45:00Z","v":25386,"vw":33.421738},{"c":33.57,"h":33.585,"l":33.445,"n":646,"o":33.465,"t":"2026-10-15T15:00:00Z","v":46487,"vw":33.498029},{"c":33.54,"h":33.615,"l":33.53,"n":455,"o":33.58,"t":"2026-10-15T15:15:00Z","v":29992,"vw":33.580106},{"c":33.51,"h":33.555,"l":33.51,"n":474,"o":33.545,"t":"2026-10-15T15:30:00Z","v":28018,"vw":33.533305},{"c":33.5379,"h":33.545,"l":33.5,"n":322,"o":33.5184,"t":"2026-10-15T15:45:00Z","v":19576,"vw":33.52415},{"c":33.485,"h":33.56,"l":33.47,"n":251,"o":33.5299,"t":"2026-10-15T16:00:00Z","v":17349,"vw":33.507536},{"c":33.475,"h":33.48,"l":33.455,"n":226,"o":33.48,"t":"2026-10-15T16:15:00Z","v":14797,"vw":33.470219},{"c":33.525,"h":33.54,"l":33.47,"n":302,"o":33.475,"t":"2026-10-15T16:30:00Z","v":23429,"vw":33.505717},{"c":33.5325,"h":33.545,"l":33.515,"n":262,"o":33.53,"t":"2026-10-15T16:45:00Z","v":18332,"vw":33.527795},{"c":33.555,"h":33.57,"l":33.515,"n":297,"o":33.54,"t":"2026-10-15T17:00:00Z","v":27560,"vw":33.545401},{"c":33.555,"h":33.585,"l":33.55,"n":247,"o":33.56,"t":"2026-10-15T17:15:00Z","v":30119,"vw":33.56781},{"c":33.63,"h":33.655,"l":33.5501,"n":242,"o":33.555,"t":"2026-10-15T17:30:00Z","v":17121,"vw":33.584864},{"c":33.62,"h":33.64,"l":33.62,"n":442,"o":33.63,"t":"2026-10-15T17:45:00Z","v":18368,"vw":33.630063},{"c":33.535,"h":33.61,"l":33.535,"n":249,"o":33.61,"t":"2026-10-15T18:00:00Z","v":19907,"vw":33.578481},{"c":33.55,"h":33.555,"l":33.535,"n":195,"o":33.54,"t":"2026-10-15T18:15:00Z","v":16284,"vw":33.541463},{"c":33.57,"h":33.58,"l":33.555,"n":210,"o":33.5576,"t":"2026-10-15T18:30:00Z","v":19870,"vw":33.568719},{"c":33.635,"h":33.635,"l":33.575,"n":207,"o":33.575,"t":"2026-10-15T18:45:00Z","v":19858,"vw":33.606782},{"c":33.695,"h":33.695,"l":33.635,"n":345,"o":33.635,"t":"2026-10-15T19:00:00Z","v":44286,"vw":33.667694},{"c":33.72,"h":33.745,"l":33.69,"n":281,"o":33.695,"t":"2026-10-15T19:15:00Z","v":36469,"vw":33.723071},{"c":33.7301,"h":33.75,"l":33.71,"n":440,"o":33.72,"t":"2026-10-15T19:30:00Z","v":54892,"vw":33.733634},{"c":33.72,"h":33.77,"l":33.7,"n":691,"o":33.74,"t":"2026-10-15T19:45:00Z","v":56704,"vw":33.751649},{"c":33.74,"h":33.74,"l":33.74,"n":13,"o":33.74,"t":"2026-10-15T20:00:00Z","v":61405,"vw":33.74},{"c":33.71,"h":33.71,"l":33.7,"n":34,"o":33.7,"t":"2026-10-15T20:15:00Z","v":517,"vw":33.706458},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-10-15T20:30:00Z","v":225,"vw":33.73},{"c":33.7,"h":33.71,"l":33.7,"n":3,"o":33.71,"t":"2026-10-15T20:45:00Z","v":204,"vw":33.705},{"c":33.72,"h":33.72,"l":33.72,"n":4,"o":33.72,"t":"2026-10-15T21:45:00Z","v":220,"vw":33.72},{"c":33.75,"h":33.75,"l":33.75,"n":10,"o":33.75,"t":"2026-10-15T22:00:00Z","v":157,"vw":33.75},{"c":33.9316,"h":33.9316,"l":33.86,"n":22,"o":33.86,"t":"2026-10-16T08:00:00Z","v":322,"vw":33.895645},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-16T09:00:00Z","v":240,"vw":33.82},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-16T09:15:00Z","v":243,"vw":33.87},{"c":33.7158,"h":33.7158,"l":33.7158,"n":3,"o":33.7158,"t":"2026-10-16T11:00:00Z","v":437,"vw":33.7158},{"c":33.735,"h":33.86,"l":33.65,"n":721,"o":33.86,"t":"2026-10-16T13:30:00Z","v":62319,"vw":33.717506},{"c":33.63,"h":33.735,"l":33.575,"n":538,"o":33.73,"t":"2026-10-16T13:45:00Z","v":43386,"vw":33.645234},{"c":33.62,"h":33.6581,"l":33.59,"n":746,"o":33.62,"t":"2026-10-16T14:00:00Z","v":57400,"vw":33.623569},{"c":33.6343,"h":33.675,"l":33.6,"n":429,"o":33.61,"t":"2026-10-16T14:15:00Z","v":29341,"vw":33.636246},{"c":33.66,"h":33.71,"l":33.64,"n":281,"o":33.64,"t":"2026-10-16T14:30:00Z","v":20058,"vw":33.675679},{"c":33.64,"h":33.7,"l":33.62,"n":370,"o":33.665,"t":"2026-10-16T14:45:00Z","v":32353,"vw":33.652069},{"c":33.49,"h":33.635,"l":33.48,"n":453,"o":33.635,"t":"2026-10-16T15:00:00Z","v":33631,"vw":33.541245},{"c":33.42,"h":33.486,"l":33.405,"n":394,"o":33.485,"t":"2026-10-16T15:15:00Z","v":80121,"vw":33.440784},{"c":33.44,"h":33.47,"l":33.42,"n":291,"o":33.42,"t":"2026-10-16T15:30:00Z","v":15834,"vw":33.4457},{"c":33.36,"h":33.4651,"l":33.36,"n":335,"o":33.445,"t":"2026-10-16T15:45:00Z","v":25460,"vw":33.413219},{"c":33.37,"h":33.37,"l":33.3243,"n":293,"o":33.3561,"t":"2026-10-16T16:00:00Z","v":18857,"vw":33.350279},{"c":33.355,"h":33.4,"l":33.35,"n":221,"o":33.4,"t":"2026-10-16T16:15:00Z","v":13467,"vw":33.360219},{"c":33.3,"h":33.35,"l":33.27,"n":315,"o":33.35,"t":"2026-10-16T16:30:00Z","v":34075,"vw":33.296848},{"c":33.27,"h":33.31,"l":33.24,"n":283,"o":33.3,"t":"2026-10-16T16:45:00Z","v":16675,"vw":33.263482},{"c":33.16,"h":33.28,"l":33.15,"n":335,"o":33.28,"t":"2026-10-16T17:00:00Z","v":26181,"vw":33.192404},{"c":33.17,"h":33.18,"l":33.11,"n":364,"o":33.16,"t":"2026-10-16T17:15:00Z","v":24999,"vw":33.133845},{"c":33.25,"h":33.285,"l":33.145,"n":354,"o":33.17,"t":"2026-10-16T17:30:00Z","v":28791,"vw":33.215414},{"c":33.15,"h":33.24,"l":33.1376,"n":548,"o":33.24,"t":"2026-10-16T17:45:00Z","v":20911,"vw":33.17257},{"c":33.1201,"h":33.155,"l":33.0801,"n":452,"o":33.14,"t":"2026-10-16T18:00:00Z","v":36309,"vw":33.117524},{"c":33.08,"h":33.14,"l":33.06,"n":366,"o":33.13,"t":"2026-10-16T18:15:00Z","v":32540,"vw":33.085935},{"c":33.07,"h":33.1,"l":33.0539,"n":375,"o":33.075,"t":"2026-10-16T18:30:00Z","v":25444,"vw":33.07228},{"c":33.02,"h":33.07,"l":32.985,"n":717,"o":33.06,"t":"2026-10-16T18:45:00Z","v":33038,"vw":33.020782},{"c":33.07,"h":33.07,"l":32.97,"n":453,"o":33.025,"t":"2026-10-16T19:00:00Z","v":35758,"vw":33.002305},{"c":33.08,"h":33.085,"l":33.03,"n":328,"o":33.07,"t":"2026-10-16T19:15:00Z","v":21396,"vw":33.068331},{"c":32.96,"h":33.1,"l":32.95,"n":466,"o":33.09,"t":"2026-10-16T19:30:00Z","v":32804,"vw":33.029626},{"c":33.02,"h":33.03,"l":32.96,"n":508,"o":32.97,"t":"2026-10-16T19:45:00Z","v":28850,"vw":33.00409},{"c":33.37,"h":34.08,"l":33.02,"n":21,"o":33.02,"t":"2026-10-16T20:00:00Z","v":52946,"vw":33.02936},{"c":33.08,"h":33.08,"l":33.08,"n":5,"o":33.08,"t":"2026-10-16T20:30:00Z","v":205,"vw":33.08},{"c":33,"h":33.06,"l":33,"n":10,"o":33.06,"t":"2026-10-16T22:30:00Z","v":7180,"vw":33.000845},{"c":33.0134,"h":33.0134,"l":33.0134,"n":1,"o":33.0134,"t":"2026-10-16T23:00:00Z","v":150,"vw":33.0134},{"c":33.37,"h":33.68,"l":33.05,"n":66,"o":33.05,"t":"2026-10-19T08:00:00Z","v":1012,"vw":33.350753},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-19T10:00:00Z","v":188,"vw":33.45},{"c":33.54,"h":33.65,"l":33.42,"n":21,"o":33.65,"t":"2026-10-19T11:00:00Z","v":1202,"vw":33.53729},{"c":33.04,"h":33.04,"l":33.04,"n":3,"o":33.04,"t":"2026-10-19T11:15:00Z","v":719,"vw":33.04},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T11:45:00Z","v":100,"vw":33.5},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-19T13:00:00Z","v":181,"vw":33.43},{"c":33.435,"h":33.53,"l":33.4,"n":1122,"o":33.45,"t":"2026-10-19T13:30:00Z","v":88897,"vw":33.450261},{"c":33.41,"h":33.48,"l":33.4,"n":459,"o":33.425,"t":"2026-10-19T13:45:00Z","v":30521,"vw":33.43882},{"c":33.47,"h":33.475,"l":33.34,"n":400,"o":33.41,"t":"2026-10-19T14:00:00Z","v":18566,"vw":33.394664},{"c":33.48,"h":33.54,"l":33.48,"n":418,"o":33.5,"t":"2026-10-19T14:15:00Z","v":28576,"vw":33.506024},{"c":33.405,"h":33.475,"l":33.37,"n":335,"o":33.475,"t":"2026-10-19T14:30:00Z","v":18503,"vw":33.411899},{"c":33.455,"h":33.47,"l":33.41,"n":234,"o":33.42,"t":"2026-10-19T14:45:00Z","v":13193,"vw":33.442631},{"c":33.54,"h":33.5401,"l":33.46,"n":324,"o":33.46,"t":"2026-10-19T15:00:00Z","v":22199,"vw":33.51278},{"c":33.625,"h":33.6351,"l":33.5455,"n":325,"o":33.5455,"t":"2026-10-19T15:15:00Z","v":30257,"vw":33.603874},{"c":33.625,"h":33.655,"l":33.595,"n":297,"o":33.62,"t":"2026-10-19T15:30:00Z","v":23688,"vw":33.620939},{"c":33.6051,"h":33.63,"l":33.595,"n":162,"o":33.62,"t":"2026-10-19T15:45:00Z","v":11068,"vw":33.614561},{"c":33.535,"h":33.6,"l":33.51,"n":182,"o":33.6,"t":"2026-10-19T16:00:00Z","v":10904,"vw":33.54305},{"c":33.505,"h":33.535,"l":33.495,"n":207,"o":33.525,"t":"2026-10-19T16:15:00Z","v":24951,"vw":33.506809},{"c":33.51,"h":33.5199,"l":33.48,"n":179,"o":33.5,"t":"2026-10-19T16:30:00Z","v":24639,"vw":33.495468},{"c":33.445,"h":33.5064,"l":33.44,"n":130,"o":33.5064,"t":"2026-10-19T16:45:00Z","v":11558,"vw":33.470624},{"c":33.41,"h":33.44,"l":33.385,"n":172,"o":33.44,"t":"2026-10-19T17:00:00Z","v":11809,"vw":33.4225},{"c":33.425,"h":33.44,"l":33.405,"n":126,"o":33.41,"t":"2026-10-19T17:15:00Z","v":13233,"vw":33.411451},{"c":33.415,"h":33.425,"l":33.385,"n":125,"o":33.42,"t":"2026-10-19T17:30:00Z","v":6350,"vw":33.408136},{"c":33.392,"h":33.3951,"l":33.355,"n":492,"o":33.395,"t":"2026-10-19T17:45:00Z","v":17723,"vw":33.380782},{"c":33.4,"h":33.41,"l":33.38,"n":118,"o":33.4,"t":"2026-10-19T18:00:00Z","v":8835,"vw":33.392491},{"c":33.35,"h":33.4,"l":33.33,"n":130,"o":33.4,"t":"2026-10-19T18:15:00Z","v":8939,"vw":33.367774},{"c":33.37,"h":33.37,"l":33.33,"n":66,"o":33.35,"t":"2026-10-19T18:30:00Z","v":8087,"vw":33.353194},{"c":33.385,"h":33.405,"l":33.375,"n":113,"o":33.38,"t":"2026-10-19T18:45:00Z","v":13326,"vw":33.38604},{"c":33.3601,"h":33.3939,"l":33.352,"n":202,"o":33.38,"t":"2026-10-19T19:00:00Z","v":16606,"vw":33.370202},{"c":33.43,"h":33.46,"l":33.37,"n":153,"o":33.37,"t":"2026-10-19T19:15:00Z","v":14664,"vw":33.418492},{"c":33.435,"h":33.455,"l":33.43,"n":189,"o":33.4301,"t":"2026-10-19T19:30:00Z","v":15167,"vw":33.443531},{"c":33.36,"h":33.435,"l":33.325,"n":384,"o":33.435,"t":"2026-10-19T19:45:00Z","v":36265,"vw":33.39152},{"c":33.1221,"h":33.44,"l":33.1107,"n":49,"o":33.35,"t":"2026-10-19T20:00:00Z","v":28912,"vw":33.338007},{"c":33.35,"h":33.35,"l":33.09,"n":2,"o":33.09,"t":"2026-10-19T22:00:00Z","v":215,"vw":33.22907},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-19T23:15:00Z","v":204,"vw":33.36},{"c":33.4,"h":33.65,"l":33.1336,"n":71,"o":33.3,"t":"2026-10-20T08:00:00Z","v":4044,"vw":33.365657},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-20T09:00:00Z","v":100,"vw":33.27},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T10:15:00Z","v":1601,"vw":33.33},{"c":33.25,"h":33.25,"l":33.25,"n":10,"o":33.25,"t":"2026-10-20T11:00:00Z","v":425,"vw":33.25},{"c":33.2303,"h":33.2303,"l":33.2303,"n":5,"o":33.2303,"t":"2026-10-20T11:30:00Z","v":123,"vw":33.2303},{"c":33.24,"h":33.24,"l":33.23,"n":8,"o":33.24,"t":"2026-10-20T12:00:00Z","v":762,"vw":33.233912},{"c":33.3,"h":33.31,"l":33.3,"n":9,"o":33.31,"t":"2026-10-20T13:15:00Z","v":1979,"vw":33.307776},{"c":33.17,"h":33.3,"l":33.165,"n":835,"o":33.3,"t":"2026-10-20T13:30:00Z","v":59524,"vw":33.250058},{"c":33.34,"h":33.34,"l":33.165,"n":352,"o":33.165,"t":"2026-10-20T13:45:00Z","v":41618,"vw":33.278283},{"c":33.4485,"h":33.4485,"l":33.335,"n":603,"o":33.34,"t":"2026-10-20T14:00:00Z","v":57554,"vw":33.394812},{"c":33.67,"h":33.67,"l":33.44,"n":447,"o":33.44,"t":"2026-10-20T14:15:00Z","v":23774,"vw":33.526615},{"c":33.675,"h":33.7155,"l":33.61,"n":435,"o":33.6857,"t":"2026-10-20T14:30:00Z","v":45662,"vw":33.648126},{"c":33.7143,"h":33.73,"l":33.67,"n":473,"o":33.68,"t":"2026-10-20T14:45:00Z","v":46573,"vw":33.695078},{"c":33.565,"h":33.705,"l":33.52,"n":517,"o":33.7,"t":"2026-10-20T15:00:00Z","v":41195,"vw":33.625252},{"c":33.57,"h":33.63,"l":33.555,"n":388,"o":33.56,"t":"2026-10-20T15:15:00Z","v":50206,"vw":33.579958},{"c":33.595,"h":33.6,"l":33.525,"n":229,"o":33.57,"t":"2026-10-20T15:30:00Z","v":19423,"vw":33.547509},{"c":33.63,"h":33.645,"l":33.57,"n":317,"o":33.595,"t":"2026-10-20T15:45:00Z","v":28261,"vw":33.599599},{"c":33.6183,"h":33.645,"l":33.6,"n":177,"o":33.625,"t":"2026-10-20T16:00:00Z","v":12999,"vw":33.626734},{"c":33.615,"h":33.63,"l":33.55,"n":200,"o":33.625,"t":"2026-10-20T16:15:00Z","v":12489,"vw":33.583771},{"c":33.64,"h":33.665,"l":33.61,"n":270,"o":33.625,"t":"2026-10-20T16:30:00Z","v":20994,"vw":33.629674},{"c":33.605,"h":33.655,"l":33.58,"n":210,"o":33.6343,"t":"2026-10-20T16:45:00Z","v":14828,"vw":33.62849},{"c":33.61,"h":33.62,"l":33.58,"n":173,"o":33.62,"t":"2026-10-20T17:00:00Z","v":11871,"vw":33.602976},{"c":33.66,"h":33.665,"l":33.62,"n":129,"o":33.624,"t":"2026-10-20T17:15:00Z","v":7410,"vw":33.643707},{"c":33.675,"h":33.69,"l":33.665,"n":109,"o":33.675,"t":"2026-10-20T17:30:00Z","v":4443,"vw":33.678507},{"c":33.655,"h":33.69,"l":33.655,"n":387,"o":33.68,"t":"2026-10-20T17:45:00Z","v":13739,"vw":33.675573},{"c":33.6684,"h":33.675,"l":33.645,"n":244,"o":33.66,"t":"2026-10-20T18:00:00Z","v":24939,"vw":33.660595},{"c":33.65,"h":33.67,"l":33.63,"n":131,"o":33.67,"t":"2026-10-20T18:15:00Z","v":11316,"vw":33.651096},{"c":33.585,"h":33.65,"l":33.58,"n":203,"o":33.6461,"t":"2026-10-20T18:30:00Z","v":22759,"vw":33.623425},{"c":33.625,"h":33.645,"l":33.59,"n":203,"o":33.59,"t":"2026-10-20T18:45:00Z","v":17113,"vw":33.612877},{"c":33.605,"h":33.635,"l":33.6,"n":195,"o":33.63,"t":"2026-10-20T19:00:00Z","v":10542,"vw":33.621026},{"c":33.5889,"h":33.605,"l":33.561,"n":181,"o":33.595,"t":"2026-10-20T19:15:00Z","v":20025,"vw":33.589771},{"c":33.615,"h":33.615,"l":33.57,"n":253,"o":33.5801,"t":"2026-10-20T19:30:00Z","v":18393,"vw":33.588334},{"c":33.58,"h":33.63,"l":33.56,"n":761,"o":33.615,"t":"2026-10-20T19:45:00Z","v":86062,"vw":33.592925},{"c":33.56,"h":33.76,"l":33.41,"n":77,"o":33.59,"t":"2026-10-20T20:00:00Z","v":17898,"vw":33.595015},{"c":33.257,"h":33.257,"l":33.257,"n":1,"o":33.257,"t":"2026-10-20T20:15:00Z","v":121,"vw":33.257},{"c":33,"h":33.46,"l":33,"n":2,"o":33.46,"t":"2026-10-20T20:45:00Z","v":448,"vw":33.308036},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-20T21:00:00Z","v":186,"vw":33},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-20T22:15:00Z","v":500,"vw":33.81},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-20T23:15:00Z","v":399,"vw":33.68},{"c":33.74,"h":33.8,"l":33.5042,"n":30,"o":33.5122,"t":"2026-10-21T08:00:00Z","v":1275,"vw":33.68976},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T09:30:00Z","v":3000,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-21T09:45:00Z","v":140,"vw":33.4},{"c":33.41,"h":33.41,"l":33.4,"n":3,"o":33.4,"t":"2026-10-21T10:30:00Z","v":451,"vw":33.405},{"c":33.48,"h":33.48,"l":33.47,"n":7,"o":33.47,"t":"2026-10-21T11:00:00Z","v":554,"vw":33.477964},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-21T11:30:00Z","v":444,"vw":33.62},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-21T12:45:00Z","v":1000,"vw":33.52},{"c":33.58,"h":33.58,"l":33.49,"n":26,"o":33.49,"t":"2026-10-21T13:15:00Z","v":2260,"vw":33.519037},{"c":33.495,"h":33.575,"l":33.46,"n":844,"o":33.545,"t":"2026-10-21T13:30:00Z","v":56500,"vw":33.508263},{"c":33.5,"h":33.58,"l":33.48,"n":653,"o":33.49,"t":"2026-10-21T13:45:00Z","v":54590,"vw":33.537831},{"c":33.395,"h":33.495,"l":33.38,"n":517,"o":33.495,"t":"2026-10-21T14:00:00Z","v":20327,"vw":33.423364},{"c":33.4301,"h":33.475,"l":33.395,"n":482,"o":33.4,"t":"2026-10-21T14:15:00Z","v":29659,"vw":33.436831},{"c":33.48,"h":33.495,"l":33.435,"n":375,"o":33.44,"t":"2026-10-21T14:30:00Z","v":20125,"vw":33.463569},{"c":33.47,"h":33.525,"l":33.47,"n":349,"o":33.47,"t":"2026-10-21T14:45:00Z","v":25847,"vw":33.485566},{"c":33.515,"h":33.5201,"l":33.42,"n":410,"o":33.475,"t":"2026-10-21T15:00:00Z","v":170144,"vw":33.510098},{"c":33.585,"h":33.595,"l":33.515,"n":339,"o":33.515,"t":"2026-10-21T15:15:00Z","v":29363,"vw":33.542096},{"c":33.605,"h":33.6399,"l":33.595,"n":225,"o":33.595,"t":"2026-10-21T15:30:00Z","v":13663,"vw":33.608037},{"c":33.595,"h":33.625,"l":33.585,"n":245,"o":33.61,"t":"2026-10-21T15:45:00Z","v":13216,"vw":33.600041},{"c":33.605,"h":33.61,"l":33.59,"n":320,"o":33.595,"t":"2026-10-21T16:00:00Z","v":22799,"vw":33.598385},{"c":33.57,"h":33.62,"l":33.565,"n":201,"o":33.61,"t":"2026-10-21T16:15:00Z","v":12924,"vw":33.59971},{"c":33.63,"h":33.7,"l":33.5701,"n":530,"o":33.575,"t":"2026-10-21T16:30:00Z","v":56226,"vw":33.606573},{"c":33.645,"h":33.655,"l":33.615,"n":169,"o":33.645,"t":"2026-10-21T16:45:00Z","v":17575,"vw":33.627807},{"c":33.665,"h":33.685,"l":33.625,"n":225,"o":33.64,"t":"2026-10-21T17:00:00Z","v":19187,"vw":33.659939},{"c":33.665,"h":33.685,"l":33.6643,"n":155,"o":33.665,"t":"2026-10-21T17:15:00Z","v":13545,"vw":33.673856},{"c":33.645,"h":33.665,"l":33.6321,"n":238,"o":33.6601,"t":"2026-10-21T17:30:00Z","v":23370,"vw":33.645539},{"c":33.635,"h":33.655,"l":33.625,"n":451,"o":33.64,"t":"2026-10-21T17:45:00Z","v":25984,"vw":33.639324},{"c":33.645,"h":33.656,"l":33.625,"n":208,"o":33.64,"t":"2026-10-21T18:00:00Z","v":19660,"vw":33.63848},{"c":33.65,"h":33.675,"l":33.6401,"n":222,"o":33.6401,"t":"2026-10-21T18:15:00Z","v":28235,"vw":33.659815},{"c":33.66,"h":33.665,"l":33.64,"n":305,"o":33.655,"t":"2026-10-21T18:30:00Z","v":53994,"vw":33.650645},{"c":33.51,"h":33.655,"l":33.51,"n":386,"o":33.65,"t":"2026-10-21T18:45:00Z","v":39635,"vw":33.594126},{"c":33.465,"h":33.505,"l":33.41,"n":431,"o":33.5001,"t":"2026-10-21T19:00:00Z","v":36581,"vw":33.46313},{"c":33.595,"h":33.595,"l":33.465,"n":311,"o":33.465,"t":"2026-10-21T19:15:00Z","v":28224,"vw":33.531112},{"c":33.595,"h":33.6099,"l":33.575,"n":293,"o":33.59,"t":"2026-10-21T19:30:00Z","v":26158,"vw":33.59191},{"c":33.59,"h":33.63,"l":33.58,"n":440,"o":33.605,"t":"2026-10-21T19:45:00Z","v":27177,"vw":33.603612},{"c":33.53,"h":33.59,"l":33.53,"n":21,"o":33.59,"t":"2026-10-21T20:00:00Z","v":11631,"vw":33.587543},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-10-21T20:15:00Z","v":170,"vw":33.51},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T20:30:00Z","v":300,"vw":33.38},{"c":33,"h":33.05,"l":32.6208,"n":76,"o":32.98,"t":"2026-10-22T08:00:00Z","v":2449,"vw":32.957635},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T09:30:00Z","v":250,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T10:30:00Z","v":160,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":61,"o":32.8,"t":"2026-10-22T11:00:00Z","v":868,"vw":32.8},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-22T11:30:00Z","v":578,"vw":32.8},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-22T11:45:00Z","v":100,"vw":32.85},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-22T12:45:00Z","v":232,"vw":32.86},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-22T13:00:00Z","v":100,"vw":32.93},{"c":32.9494,"h":32.9494,"l":32.9494,"n":6,"o":32.9494,"t":"2026-10-22T13:15:00Z","v":304,"vw":32.9494},{"c":32.87,"h":32.93,"l":32.84,"n":1161,"o":32.86,"t":"2026-10-22T13:30:00Z","v":109117,"vw":32.880909},{"c":32.925,"h":32.93,"l":32.8,"n":723,"o":32.86,"t":"2026-10-22T13:45:00Z","v":67039,"vw":32.858595},{"c":32.83,"h":32.95,"l":32.825,"n":601,"o":32.92,"t":"2026-10-22T14:00:00Z","v":36418,"vw":32.87017},{"c":32.74,"h":32.87,"l":32.725,"n":751,"o":32.82,"t":"2026-10-22T14:15:00Z","v":53477,"vw":32.801692},{"c":32.72,"h":32.75,"l":32.66,"n":646,"o":32.75,"t":"2026-10-22T14:30:00Z","v":83305,"vw":32.685419},{"c":32.715,"h":32.715,"l":32.66,"n":582,"o":32.71,"t":"2026-10-22T14:45:00Z","v":43422,"vw":32.684291},{"c":32.62,"h":32.72,"l":32.6,"n":544,"o":32.715,"t":"2026-10-22T15:00:00Z","v":34208,"vw":32.651522},{"c":32.6601,"h":32.745,"l":32.61,"n":580,"o":32.61,"t":"2026-10-22T15:15:00Z","v":44000,"vw":32.708045},{"c":32.67,"h":32.69,"l":32.61,"n":468,"o":32.66,"t":"2026-10-22T15:30:00Z","v":29244,"vw":32.647287},{"c":32.75,"h":32.76,"l":32.65,"n":284,"o":32.6699,"t":"2026-10-22T15:45:00Z","v":14584,"vw":32.701171},{"c":32.74,"h":32.785,"l":32.72,"n":287,"o":32.75,"t":"2026-10-22T16:00:00Z","v":26020,"vw":32.74917},{"c":32.77,"h":32.79,"l":32.746,"n":219,"o":32.75,"t":"2026-10-22T16:15:00Z","v":15952,"vw":32.772059},{"c":32.675,"h":32.7599,"l":32.675,"n":243,"o":32.7599,"t":"2026-10-22T16:30:00Z","v":15557,"vw":32.714375},{"c":32.72,"h":32.72,"l":32.62,"n":306,"o":32.685,"t":"2026-10-22T16:45:00Z","v":24546,"vw":32.65883},{"c":32.67,"h":32.71,"l":32.64,"n":202,"o":32.71,"t":"2026-10-22T17:00:00Z","v":15839,"vw":32.659693},{"c":32.68,"h":32.7182,"l":32.66,"n":195,"o":32.68,"t":"2026-10-22T17:15:00Z","v":16210,"vw":32.691773},{"c":32.715,"h":32.74,"l":32.68,"n":227,"o":32.69,"t":"2026-10-22T17:30:00Z","v":47050,"vw":32.696013},{"c":32.675,"h":32.71,"l":32.66,"n":397,"o":32.71,"t":"2026-10-22T17:45:00Z","v":32308,"vw":32.680181},{"c":32.605,"h":32.675,"l":32.58,"n":661,"o":32.675,"t":"2026-10-22T18:00:00Z","v":78690,"vw":32.618259},{"c":32.625,"h":32.675,"l":32.6,"n":198,"o":32.6,"t":"2026-10-22T18:15:00Z","v":19791,"vw":32.640575},{"c":32.615,"h":32.62,"l":32.59,"n":240,"o":32.62,"t":"2026-10-22T18:30:00Z","v":25359,"vw":32.608153},{"c":32.555,"h":32.625,"l":32.555,"n":302,"o":32.62,"t":"2026-10-22T18:45:00Z","v":35579,"vw":32.598812},{"c":32.595,"h":32.62,"l":32.52,"n":404,"o":32.55,"t":"2026-10-22T19:00:00Z","v":37212,"vw":32.558749},{"c":32.655,"h":32.66,"l":32.5801,"n":296,"o":32.59,"t":"2026-10-22T19:15:00Z","v":40088,"vw":32.620276},{"c":32.59,"h":32.655,"l":32.58,"n":317,"o":32.655,"t":"2026-10-22T19:30:00Z","v":35152,"vw":32.619094},{"c":32.69,"h":32.7,"l":32.565,"n":662,"o":32.59,"t":"2026-10-22T19:45:00Z","v":73438,"vw":32.639669},{"c":32.79,"h":32.79,"l":32.67,"n":23,"o":32.68,"t":"2026-10-22T20:00:00Z","v":66898,"vw":32.680784},{"c":32.9,"h":32.9,"l":32.8,"n":11,"o":32.8,"t":"2026-10-22T20:15:00Z","v":1414,"vw":32.877094},{"c":32.72,"h":32.72,"l":32.72,"n":24,"o":32.72,"t":"2026-10-22T20:45:00Z","v":361,"vw":32.72},{"c":32.6197,"h":32.6197,"l":32.6197,"n":1,"o":32.6197,"t":"2026-10-22T21:00:00Z","v":200,"vw":32.6197},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-22T21:15:00Z","v":190,"vw":32.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1866060137215988,"strike":38.69284810977279,"iv":0.43837348739603416,"gamma":0.043471773795947605,"theta":-0.012857991941830467,"vega":0.015993015199817707,"rho":0.0022979631139860676,"breakevenPct":18.82473754124203},{"delta":0.15,"premium":0.4659437574712438,"strike":40.54591676628325,"iv":0.6664786325683518,"gamma":0.04591250661673106,"theta":-0.026433632529068447,"vega":0.021265074609570812,"rho":0.003357080437716384,"breakevenPct":25.341872016364604},{"delta":0.2,"premium":0.6216259094411046,"strike":40.455407001627194,"iv":0.7249998389306257,"gamma":0.05623196175310982,"theta":-0.03188134256522755,"vega":0.025492938010660125,"rho":0.004490344226031297,"breakevenPct":25.541054129181838},{"delta":0.25,"premium":0.40561830112054315,"strike":34.95505359103566,"iv":0.3102567415443024,"gamma":0.1118699961358409,"theta":-0.01670147118654293,"vega":0.029055538931650898,"rho":0.005789412988547663,"breakevenPct":8.070513117836791},{"delta":0.3,"premium":0.47676353287230533,"strike":34.38589173702156,"iv":0.2883516512318457,"gamma":0.13268644659123965,"theta":-0.016998568214824854,"vega":0.03140623086749661,"rho":0.007019557057636835,"breakevenPct":6.548457426325987},{"delta":0.35,"premium":0.5693741893644617,"strike":33.89559014267186,"iv":0.2748468871595331,"gamma":0.14752042801556423,"theta":-0.017502788586251622,"vega":0.033323670557717254,"rho":0.008226491536755365,"breakevenPct":5.33302057468312},{"delta":0.4,"premium":0.7071822308690014,"strike":33.57133592736705,"iv":0.279029766536965,"gamma":0.14975778210116733,"theta":-0.01844312581063554,"vega":0.03432885862516213,"rho":0.009384556133886026,"breakevenPct":4.763197305122429},{"delta":0.45,"premium":0.844990272373541,"strike":33.247081712062254,"iv":0.2832126459143969,"gamma":0.15199513618677044,"theta":-0.019383463035019456,"vega":0.03533404669260701,"rho":0.010542620731016687,"breakevenPct":4.193374035561738},{"delta":0.5,"premium":0.9964528173794976,"strike":32.91921249151392,"iv":0.28742600135777324,"gamma":0.15248010862186015,"theta":-0.020116157501697218,"vega":0.03593034623217923,"rho":0.011694409159194208,"breakevenPct":3.6542338291363645},{"delta":0.55,"premium":1.1916327223353702,"strike":32.57976917854718,"iv":0.2917369314324508,"gamma":0.14735451459606244,"theta":-0.020184046164290564,"vega":0.03521751527494908,"rho":0.012826103298538569,"breakevenPct":3.213330992917343},{"delta":0.6,"premium":1.3868126272912424,"strike":32.240325865580445,"iv":0.2960478615071283,"gamma":0.14222892057026476,"theta":-0.020251934826883908,"vega":0.03450468431771894,"rho":0.013957797437882929,"breakevenPct":2.7724281566983224},{"delta":0.65,"premium":1.6203832752613243,"strike":31.872822299651567,"iv":0.30261010452961673,"gamma":0.13461933797909406,"theta":-0.020160104529616724,"vega":0.03333867595818815,"rho":0.015066330596095986,"breakevenPct":2.3630977228389107},{"delta":0.7,"premium":1.947038327526132,"strike":31.437282229965156,"iv":0.31463101045296166,"gamma":0.12098693379790942,"theta":-0.01968101045296167,"vega":0.031073867595818816,"rho":0.01611870630690848,"breakevenPct":2.0303195522349906},{"delta":0.75,"premium":2.2736933797909407,"strike":31.001742160278745,"iv":0.32665191637630664,"gamma":0.10735452961672473,"theta":-0.019201916376306617,"vega":0.028809059233449476,"rho":0.017171082017720975,"breakevenPct":1.69754138163107},{"delta":0.8,"premium":3.2115596790371126,"strike":30.00100300902708,"iv":0.39288355065195596,"gamma":0.0816757271815446,"theta":-0.019549648946840522,"vega":0.02495386158475426,"rho":0.017780547513505336,"breakevenPct":1.5053871884602452},{"delta":0.85,"premium":4.155050505050505,"strike":28.994949494949495,"iv":0.45963989898989893,"gamma":0.05593333333333334,"theta":-0.019906565656565657,"vega":0.02109040404040404,"rho":0.0183857941534597,"breakevenPct":1.3141809290953537},{"delta":0.9,"premium":5.204545454545462,"strike":27.81818181818181,"iv":0.49221818181818255,"gamma":0.04454545454545444,"theta":-0.01639090909090911,"vega":0.015918181818181814,"rho":0.018879171837507463,"breakevenPct":0.9252056012447214}],"put":[{"delta":0.1,"premium":0.175,"strike":28.38481523382613,"iv":0.4135337639373718,"gamma":0.0521893536010811,"theta":-0.010518088245612563,"vega":0.015923337137177144,"rho":-0.0028669839329842095,"breakevenPct":13.784183270702531},{"delta":0.15,"premium":0.6724922039594845,"strike":26.450066823204416,"iv":0.8460672379026116,"gamma":0.03193355506159929,"theta":-0.030814734217548354,"vega":0.021361654416203496,"rho":-0.004481877727751825,"breakevenPct":21.217681481525265},{"delta":0.2,"premium":0.4112804152059729,"strike":29.967477738825945,"iv":0.3978848376631581,"gamma":0.08066172497264132,"theta":-0.016289500068716448,"vega":0.02531981582475342,"rho":-0.00571000517428026,"breakevenPct":9.669323583068543},{"delta":0.25,"premium":0.4563395500280691,"strike":31.031697750140346,"iv":0.3193598760045757,"gamma":0.10859598260183018,"theta":-0.015151034536524704,"vega":0.029053702800923148,"rho":-0.007114890215886702,"breakevenPct":6.554528728263209},{"delta":0.3,"premium":0.5456663258453804,"strike":31.4783316292269,"iv":0.30203520995080463,"gamma":0.12598713453825539,"theta":-0.015404247388681205,"vega":0.03128907973776671,"rho":-0.008507634910212253,"breakevenPct":5.462514353968449},{"delta":0.35,"premium":0.6349931016626917,"strike":31.92496550831346,"iv":0.28471054389703354,"gamma":0.14337828647468057,"theta":-0.015657460240837705,"vega":0.03352445667461028,"rho":-0.009900379604537803,"breakevenPct":4.3704999796736885},{"delta":0.4,"premium":0.8339455782312927,"strike":32.28299319727891,"iv":0.29634585034013605,"gamma":0.14228149659863945,"theta":-0.016803673469387756,"vega":0.0345508843537415,"rho":-0.011327015457600528,"breakevenPct":3.884328792641745},{"delta":0.45,"premium":1.0550340136054424,"strike":32.62312925170068,"iv":0.31382884353741497,"gamma":0.13745156462585034,"theta":-0.018130204081632652,"vega":0.035333197278911564,"rho":-0.01276049471771595,"breakevenPct":3.520491326114794},{"delta":0.5,"premium":1.2761224489795921,"strike":32.96326530612245,"iv":0.3313118367346939,"gamma":0.1326216326530612,"theta":-0.019456734693877552,"vega":0.03611551020408164,"rho":-0.01419397397783137,"breakevenPct":3.156653859587843},{"delta":0.55,"premium":1.4004504504504507,"strike":33.26786786786787,"iv":0.3149314114114114,"gamma":0.13702876876876877,"theta":-0.017832072072072068,"vega":0.035262462462462466,"rho":-0.0155747946069678,"breakevenPct":2.6056924895555653},{"delta":0.6,"premium":1.513063063063063,"strike":33.56816816816817,"iv":0.29445093093093094,"gamma":0.14255429429429428,"theta":-0.015850090090090092,"vega":0.034211411411411416,"rho":-0.01694923952742067,"breakevenPct":2.032074862148205},{"delta":0.65,"premium":1.6256756756756756,"strike":33.86846846846847,"iv":0.2739704504504505,"gamma":0.14807981981981982,"theta":-0.013868108108108108,"vega":0.03316036036036036,"rho":-0.018323684447873544,"breakevenPct":1.4584572347408429},{"delta":0.7,"premium":1.8536505332239537,"strike":34.23051681706317,"iv":0.266383100902379,"gamma":0.1425702214930271,"theta":-0.012170139458572602,"vega":0.031109433962264156,"rho":-0.019764658720386758,"breakevenPct":1.0486971765305166},{"delta":0.75,"premium":2.1715340442986055,"strike":34.640689089417556,"iv":0.26884413453650535,"gamma":0.12846029532403608,"theta":-0.010693519278096801,"vega":0.028279245283018867,"rho":-0.021257483270840247,"breakevenPct":0.7666410601499074},{"delta":0.8,"premium":2.5863425925925947,"strike":35.14351851851852,"iv":0.276920138888889,"gamma":0.11224652777777772,"theta":-0.00929236111111111,"vega":0.025247453703703696,"rho":-0.02282216163104668,"breakevenPct":0.4976285882459523},{"delta":0.85,"premium":3.6858796296296297,"strike":36.300925925925924,"iv":0.32466319444444447,"gamma":0.08117013888888888,"theta":-0.008424305555555556,"vega":0.020791435185185184,"rho":-0.024894452389185195,"breakevenPct":0.3207631531286812},{"delta":0.9,"premium":6.23269230769232,"strike":38.8846153846154,"iv":0.45460384615384697,"gamma":0.04322692307692291,"theta":-0.009030769230769248,"vega":0.015857692307692302,"rho":-0.02809048305955888,"breakevenPct":0.20805905585856785}]},"raw":{"call":[{"delta":0.1,"premium":0.1866060137215988,"strike":38.69284810977279,"iv":0.43837348739603416,"gamma":0.043471773795947605,"theta":-0.012857991941830467,"vega":0.015993015199817707,"rho":0.0022979631139860676,"breakevenPct":18.82473754124203},{"delta":0.15,"premium":0.4659437574712438,"strike":40.54591676628325,"iv":0.6664786325683518,"gamma":0.04591250661673106,"theta":-0.026433632529068447,"vega":0.021265074609570812,"rho":0.003357080437716384,"breakevenPct":25.341872016364604},{"delta":0.2,"premium":0.6216259094411046,"strike":40.455407001627194,"iv":0.7249998389306257,"gamma":0.05623196175310982,"theta":-0.03188134256522755,"vega":0.025492938010660125,"rho":0.004490344226031297,"breakevenPct":25.541054129181838},{"delta":0.25,"premium":0.40561830112054315,"strike":34.95505359103566,"iv":0.3102567415443024,"gamma":0.1118699961358409,"theta":-0.01670147118654293,"vega":0.029055538931650898,"rho":0.005789412988547663,"breakevenPct":8.070513117836791},{"delta":0.3,"premium":0.47676353287230533,"strike":34.38589173702156,"iv":0.2883516512318457,"gamma":0.13268644659123965,"theta":-0.016998568214824854,"vega":0.03140623086749661,"rho":0.007019557057636835,"breakevenPct":6.548457426325987},{"delta":0.35,"premium":0.5693741893644617,"strike":33.89559014267186,"iv":0.2748468871595331,"gamma":0.14752042801556423,"theta":-0.017502788586251622,"vega":0.033323670557717254,"rho":0.008226491536755365,"breakevenPct":5.33302057468312},{"delta":0.4,"premium":0.7071822308690014,"strike":33.57133592736705,"iv":0.279029766536965,"gamma":0.14975778210116733,"theta":-0.01844312581063554,"vega":0.03432885862516213,"rho":0.009384556133886026,"breakevenPct":4.763197305122429},{"delta":0.45,"premium":0.844990272373541,"strike":33.247081712062254,"iv":0.2832126459143969,"gamma":0.15199513618677044,"theta":-0.019383463035019456,"vega":0.03533404669260701,"rho":0.010542620731016687,"breakevenPct":4.193374035561738},{"delta":0.5,"premium":0.9964528173794976,"strike":32.91921249151392,"iv":0.28742600135777324,"gamma":0.15248010862186015,"theta":-0.020116157501697218,"vega":0.03593034623217923,"rho":0.011694409159194208,"breakevenPct":3.6542338291363645},{"delta":0.55,"premium":1.1916327223353702,"strike":32.57976917854718,"iv":0.2917369314324508,"gamma":0.14735451459606244,"theta":-0.020184046164290564,"vega":0.03521751527494908,"rho":0.012826103298538569,"breakevenPct":3.213330992917343},{"delta":0.6,"premium":1.3868126272912424,"strike":32.240325865580445,"iv":0.2960478615071283,"gamma":0.14222892057026476,"theta":-0.020251934826883908,"vega":0.03450468431771894,"rho":0.013957797437882929,"breakevenPct":2.7724281566983224},{"delta":0.65,"premium":1.6203832752613243,"strike":31.872822299651567,"iv":0.30261010452961673,"gamma":0.13461933797909406,"theta":-0.020160104529616724,"vega":0.03333867595818815,"rho":0.015066330596095986,"breakevenPct":2.3630977228389107},{"delta":0.7,"premium":1.947038327526132,"strike":31.437282229965156,"iv":0.31463101045296166,"gamma":0.12098693379790942,"theta":-0.01968101045296167,"vega":0.031073867595818816,"rho":0.01611870630690848,"breakevenPct":2.0303195522349906},{"delta":0.75,"premium":2.2736933797909407,"strike":31.001742160278745,"iv":0.32665191637630664,"gamma":0.10735452961672473,"theta":-0.019201916376306617,"vega":0.028809059233449476,"rho":0.017171082017720975,"breakevenPct":1.69754138163107},{"delta":0.8,"premium":3.2115596790371126,"strike":30.00100300902708,"iv":0.39288355065195596,"gamma":0.0816757271815446,"theta":-0.019549648946840522,"vega":0.02495386158475426,"rho":0.017780547513505336,"breakevenPct":1.5053871884602452},{"delta":0.85,"premium":4.155050505050505,"strike":28.994949494949495,"iv":0.45963989898989893,"gamma":0.05593333333333334,"theta":-0.019906565656565657,"vega":0.02109040404040404,"rho":0.0183857941534597,"breakevenPct":1.3141809290953537},{"delta":0.9,"premium":5.204545454545462,"strike":27.81818181818181,"iv":0.49221818181818255,"gamma":0.04454545454545444,"theta":-0.01639090909090911,"vega":0.015918181818181814,"rho":0.018879171837507463,"breakevenPct":0.9252056012447214}],"put":[{"delta":0.1,"premium":0.175,"strike":28.38481523382613,"iv":0.4135337639373718,"gamma":0.0521893536010811,"theta":-0.010518088245612563,"vega":0.015923337137177144,"rho":-0.0028669839329842095,"breakevenPct":13.784183270702531},{"delta":0.15,"premium":0.6724922039594845,"strike":26.450066823204416,"iv":0.8460672379026116,"gamma":0.03193355506159929,"theta":-0.030814734217548354,"vega":0.021361654416203496,"rho":-0.004481877727751825,"breakevenPct":21.217681481525265},{"delta":0.2,"premium":0.4112804152059729,"strike":29.967477738825945,"iv":0.3978848376631581,"gamma":0.08066172497264132,"theta":-0.016289500068716448,"vega":0.02531981582475342,"rho":-0.00571000517428026,"breakevenPct":9.669323583068543},{"delta":0.25,"premium":0.4563395500280691,"strike":31.031697750140346,"iv":0.3193598760045757,"gamma":0.10859598260183018,"theta":-0.015151034536524704,"vega":0.029053702800923148,"rho":-0.007114890215886702,"breakevenPct":6.554528728263209},{"delta":0.3,"premium":0.5456663258453804,"strike":31.4783316292269,"iv":0.30203520995080463,"gamma":0.12598713453825539,"theta":-0.015404247388681205,"vega":0.03128907973776671,"rho":-0.008507634910212253,"breakevenPct":5.462514353968449},{"delta":0.35,"premium":0.6349931016626917,"strike":31.92496550831346,"iv":0.28471054389703354,"gamma":0.14337828647468057,"theta":-0.015657460240837705,"vega":0.03352445667461028,"rho":-0.009900379604537803,"breakevenPct":4.3704999796736885},{"delta":0.4,"premium":0.8339455782312927,"strike":32.28299319727891,"iv":0.29634585034013605,"gamma":0.14228149659863945,"theta":-0.016803673469387756,"vega":0.0345508843537415,"rho":-0.011327015457600528,"breakevenPct":3.884328792641745},{"delta":0.45,"premium":1.0550340136054424,"strike":32.62312925170068,"iv":0.31382884353741497,"gamma":0.13745156462585034,"theta":-0.018130204081632652,"vega":0.035333197278911564,"rho":-0.01276049471771595,"breakevenPct":3.520491326114794},{"delta":0.5,"premium":1.2761224489795921,"strike":32.96326530612245,"iv":0.3313118367346939,"gamma":0.1326216326530612,"theta":-0.019456734693877552,"vega":0.03611551020408164,"rho":-0.01419397397783137,"breakevenPct":3.156653859587843},{"delta":0.55,"premium":1.4004504504504507,"strike":33.26786786786787,"iv":0.3149314114114114,"gamma":0.13702876876876877,"theta":-0.017832072072072068,"vega":0.035262462462462466,"rho":-0.0155747946069678,"breakevenPct":2.6056924895555653},{"delta":0.6,"premium":1.513063063063063,"strike":33.56816816816817,"iv":0.29445093093093094,"gamma":0.14255429429429428,"theta":-0.015850090090090092,"vega":0.034211411411411416,"rho":-0.01694923952742067,"breakevenPct":2.032074862148205},{"delta":0.65,"premium":1.6256756756756756,"strike":33.86846846846847,"iv":0.2739704504504505,"gamma":0.14807981981981982,"theta":-0.013868108108108108,"vega":0.03316036036036036,"rho":-0.018323684447873544,"breakevenPct":1.4584572347408429},{"delta":0.7,"premium":1.8536505332239537,"strike":34.23051681706317,"iv":0.266383100902379,"gamma":0.1425702214930271,"theta":-0.012170139458572602,"vega":0.031109433962264156,"rho":-0.019764658720386758,"breakevenPct":1.0486971765305166},{"delta":0.75,"premium":2.1715340442986055,"strike":34.640689089417556,"iv":0.26884413453650535,"gamma":0.12846029532403608,"theta":-0.010693519278096801,"vega":0.028279245283018867,"rho":-0.021257483270840247,"breakevenPct":0.7666410601499074},{"delta":0.8,"premium":2.5863425925925947,"strike":35.14351851851852,"iv":0.276920138888889,"gamma":0.11224652777777772,"theta":-0.00929236111111111,"vega":0.025247453703703696,"rho":-0.02282216163104668,"breakevenPct":0.4976285882459523},{"delta":0.85,"premium":3.6858796296296297,"strike":36.300925925925924,"iv":0.32466319444444447,"gamma":0.08117013888888888,"theta":-0.008424305555555556,"vega":0.020791435185185184,"rho":-0.024894452389185195,"breakevenPct":0.3207631531286812},{"delta":0.9,"premium":6.23269230769232,"strike":38.8846153846154,"iv":0.45460384615384697,"gamma":0.04322692307692291,"theta":-0.009030769230769248,"vega":0.015857692307692302,"rho":-0.02809048305955888,"breakevenPct":0.20805905585856785}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}