{"symbol":"BSAC","url":"https://intraalpha.com/companies/BSAC","capturedAt":"2026-10-22T23:22:21.474Z","state":"ready","quote":{"symbol":"BSAC","last_price":31.96,"prev_close":32.98,"regular_close":31.96,"change":-1.02,"change_pct":-3.0928,"regular_change":-1.02,"regular_change_pct":-3.0928,"extended_change":0,"extended_change_pct":0,"bid":23.01,"ask":37,"bid_size":100,"ask_size":100,"volume":464911,"vwap":32.092211,"open":32.72,"high":32.84,"low":31.82,"close":31.96,"trade_count":8120,"last_trade_at":"2026-10-22T23:00:00.001442538Z","last_quote_at":"2026-10-22T20:00:09.759073734Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:14.151575271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BSAC","fetched_at":"2026-10-22T23:22:19.783822+00:00","name":"Banco Santander Chile","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco Santander-Chile, offers commercial and retail banking products and services in Chile. The company is headquartered in Santiago, Chile.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15537383000,"ebitda":null,"pe_ratio":12.73,"peg_ratio":2.687,"book_value":24.37,"dividend_per_share":null,"dividend_yield":null,"eps":2.59,"revenue_ttm":2340687970000,"gross_profit_ttm":2315287003000,"profit_margin":0.473,"operating_margin_ttm":0,"return_on_assets_ttm":0.0156,"return_on_equity_ttm":0.233,"quarterly_earnings_growth":-0.04,"quarterly_revenue_growth":-0.054,"analyst_target_price":34.95,"analyst_number":2,"beta":0.227,"fifty_two_week_high":36.4,"fifty_two_week_low":26.59,"fifty_day_ma":34.06,"two_hundred_day_ma":33.46,"shares_outstanding":471115000,"forward_pe":16.92,"price_to_sales":5.38,"price_to_book":3.194,"ev_to_revenue":8.99,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:19.783822+00:00"},"optionObservedAt":"2026-10-22T19:49:59.202Z","bars":[{"c":32.11,"h":32.19,"l":31.9,"n":34,"o":32.18,"t":"2026-10-15T09:20:00Z","v":1716,"vw":32.093528},{"c":32.06,"h":32.16,"l":31.905,"n":78,"o":32.01,"t":"2026-10-15T09:25:00Z","v":1585,"vw":32.069647},{"c":32.01,"h":32.01,"l":32.01,"n":15,"o":32.01,"t":"2026-10-15T09:35:00Z","v":362,"vw":32.01},{"c":32.34,"h":32.34,"l":32.34,"n":13,"o":32.34,"t":"2026-10-15T12:05:00Z","v":264,"vw":32.34},{"c":32.28,"h":32.28,"l":32.26,"n":4,"o":32.26,"t":"2026-10-15T12:40:00Z","v":847,"vw":32.273333},{"c":32.24,"h":32.24,"l":32.24,"n":2,"o":32.24,"t":"2026-10-15T13:05:00Z","v":250,"vw":32.24},{"c":32.3,"h":32.3,"l":32.18,"n":15,"o":32.18,"t":"2026-10-15T13:30:00Z","v":1507,"vw":32.212385},{"c":32.21,"h":32.28,"l":32.14,"n":24,"o":32.16,"t":"2026-10-15T13:35:00Z","v":3361,"vw":32.181406},{"c":32.235,"h":32.235,"l":32.235,"n":5,"o":32.235,"t":"2026-10-15T13:40:00Z","v":180,"vw":32.235},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-10-15T13:45:00Z","v":101,"vw":32.23},{"c":32.2,"h":32.26,"l":32.2,"n":83,"o":32.26,"t":"2026-10-15T13:50:00Z","v":3682,"vw":32.216568},{"c":32.26,"h":32.26,"l":32.165,"n":42,"o":32.165,"t":"2026-10-15T13:55:00Z","v":3464,"vw":32.184077},{"c":32.27,"h":32.28,"l":32.185,"n":21,"o":32.185,"t":"2026-10-15T14:00:00Z","v":3863,"vw":32.241327},{"c":32.39,"h":32.39,"l":32.28,"n":44,"o":32.28,"t":"2026-10-15T14:05:00Z","v":6063,"vw":32.336268},{"c":32.28,"h":32.33,"l":32.28,"n":9,"o":32.33,"t":"2026-10-15T14:10:00Z","v":763,"vw":32.322857},{"c":32.29,"h":32.3,"l":32.2501,"n":15,"o":32.2501,"t":"2026-10-15T14:15:00Z","v":2250,"vw":32.278133},{"c":32.29,"h":32.335,"l":32.29,"n":52,"o":32.3,"t":"2026-10-15T14:20:00Z","v":2605,"vw":32.308782},{"c":32.355,"h":32.36,"l":32.295,"n":71,"o":32.31,"t":"2026-10-15T14:25:00Z","v":3040,"vw":32.319303},{"c":32.43,"h":32.47,"l":32.35,"n":54,"o":32.35,"t":"2026-10-15T14:30:00Z","v":4319,"vw":32.410607},{"c":32.53,"h":32.53,"l":32.47,"n":28,"o":32.47,"t":"2026-10-15T14:35:00Z","v":2799,"vw":32.492843},{"c":32.58,"h":32.58,"l":32.53,"n":36,"o":32.55,"t":"2026-10-15T14:40:00Z","v":3341,"vw":32.553563},{"c":32.69,"h":32.69,"l":32.58,"n":65,"o":32.58,"t":"2026-10-15T14:45:00Z","v":5274,"vw":32.611464},{"c":32.69,"h":32.72,"l":32.6,"n":69,"o":32.685,"t":"2026-10-15T14:50:00Z","v":5747,"vw":32.652902},{"c":32.62,"h":32.69,"l":32.62,"n":22,"o":32.69,"t":"2026-10-15T14:55:00Z","v":995,"vw":32.667027},{"c":32.62,"h":32.635,"l":32.62,"n":23,"o":32.635,"t":"2026-10-15T15:00:00Z","v":793,"vw":32.628333},{"c":32.63,"h":32.63,"l":32.62,"n":16,"o":32.62,"t":"2026-10-15T15:05:00Z","v":1912,"vw":32.62238},{"c":32.62,"h":32.62,"l":32.62,"n":3,"o":32.62,"t":"2026-10-15T15:10:00Z","v":211,"vw":32.62},{"c":32.67,"h":32.7,"l":32.645,"n":39,"o":32.65,"t":"2026-10-15T15:15:00Z","v":3640,"vw":32.658833},{"c":32.645,"h":32.645,"l":32.63,"n":39,"o":32.64,"t":"2026-10-15T15:20:00Z","v":1909,"vw":32.635005},{"c":32.575,"h":32.62,"l":32.57,"n":82,"o":32.61,"t":"2026-10-15T15:25:00Z","v":2170,"vw":32.59553},{"c":32.63,"h":32.63,"l":32.58,"n":23,"o":32.58,"t":"2026-10-15T15:30:00Z","v":1378,"vw":32.591207},{"c":32.62,"h":32.65,"l":32.62,"n":17,"o":32.65,"t":"2026-10-15T15:35:00Z","v":581,"vw":32.633766},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-15T15:40:00Z","v":201,"vw":32.64},{"c":32.58,"h":32.64,"l":32.58,"n":29,"o":32.64,"t":"2026-10-15T15:45:00Z","v":1450,"vw":32.60328},{"c":32.59,"h":32.6,"l":32.59,"n":59,"o":32.6,"t":"2026-10-15T15:50:00Z","v":4529,"vw":32.594828},{"c":32.61,"h":32.62,"l":32.61,"n":24,"o":32.62,"t":"2026-10-15T15:55:00Z","v":1180,"vw":32.614571},{"c":32.64,"h":32.64,"l":32.61,"n":33,"o":32.61,"t":"2026-10-15T16:05:00Z","v":2117,"vw":32.626004},{"c":32.57,"h":32.61,"l":32.545,"n":46,"o":32.61,"t":"2026-10-15T16:10:00Z","v":3856,"vw":32.567407},{"c":32.62,"h":32.62,"l":32.55,"n":49,"o":32.57,"t":"2026-10-15T16:15:00Z","v":3575,"vw":32.579139},{"c":32.64,"h":32.66,"l":32.61,"n":28,"o":32.65,"t":"2026-10-15T16:20:00Z","v":2516,"vw":32.638294},{"c":32.66,"h":32.66,"l":32.66,"n":5,"o":32.66,"t":"2026-10-15T16:25:00Z","v":121,"vw":32.66},{"c":32.58,"h":32.64,"l":32.58,"n":24,"o":32.64,"t":"2026-10-15T16:30:00Z","v":1193,"vw":32.6},{"c":32.625,"h":32.625,"l":32.5764,"n":74,"o":32.58,"t":"2026-10-15T16:40:00Z","v":3169,"vw":32.597021},{"c":32.62,"h":32.63,"l":32.62,"n":13,"o":32.63,"t":"2026-10-15T16:45:00Z","v":391,"vw":32.625475},{"c":32.58,"h":32.615,"l":32.58,"n":43,"o":32.61,"t":"2026-10-15T16:50:00Z","v":1670,"vw":32.603846},{"c":32.55,"h":32.58,"l":32.55,"n":17,"o":32.58,"t":"2026-10-15T16:55:00Z","v":1306,"vw":32.559812},{"c":32.55,"h":32.59,"l":32.495,"n":44,"o":32.55,"t":"2026-10-15T17:00:00Z","v":4632,"vw":32.539899},{"c":32.55,"h":32.55,"l":32.5,"n":123,"o":32.525,"t":"2026-10-15T17:05:00Z","v":3012,"vw":32.535368},{"c":32.4901,"h":32.54,"l":32.49,"n":50,"o":32.525,"t":"2026-10-15T17:10:00Z","v":4649,"vw":32.510798},{"c":32.55,"h":32.55,"l":32.51,"n":18,"o":32.51,"t":"2026-10-15T17:15:00Z","v":843,"vw":32.524744},{"c":32.58,"h":32.59,"l":32.555,"n":32,"o":32.555,"t":"2026-10-15T17:20:00Z","v":2123,"vw":32.578347},{"c":32.585,"h":32.585,"l":32.585,"n":29,"o":32.585,"t":"2026-10-15T17:30:00Z","v":2517,"vw":32.585},{"c":32.62,"h":32.65,"l":32.615,"n":34,"o":32.63,"t":"2026-10-15T17:35:00Z","v":1845,"vw":32.6313},{"c":32.591,"h":32.625,"l":32.591,"n":13,"o":32.61,"t":"2026-10-15T17:40:00Z","v":2453,"vw":32.602453},{"c":32.64,"h":32.64,"l":32.6,"n":41,"o":32.63,"t":"2026-10-15T17:45:00Z","v":3106,"vw":32.612548},{"c":32.625,"h":32.625,"l":32.625,"n":2,"o":32.625,"t":"2026-10-15T17:50:00Z","v":101,"vw":32.625},{"c":32.625,"h":32.625,"l":32.625,"n":17,"o":32.625,"t":"2026-10-15T17:55:00Z","v":892,"vw":32.625},{"c":32.66,"h":32.66,"l":32.625,"n":171,"o":32.625,"t":"2026-10-15T18:00:00Z","v":1902,"vw":32.644167},{"c":32.63,"h":32.66,"l":32.63,"n":29,"o":32.66,"t":"2026-10-15T18:05:00Z","v":1372,"vw":32.645},{"c":32.63,"h":32.635,"l":32.63,"n":82,"o":32.635,"t":"2026-10-15T18:10:00Z","v":1392,"vw":32.631429},{"c":32.68,"h":32.68,"l":32.61,"n":63,"o":32.63,"t":"2026-10-15T18:15:00Z","v":3904,"vw":32.643867},{"c":32.705,"h":32.7104,"l":32.67,"n":35,"o":32.67,"t":"2026-10-15T18:20:00Z","v":1226,"vw":32.700532},{"c":32.7598,"h":32.76,"l":32.72,"n":49,"o":32.72,"t":"2026-10-15T18:25:00Z","v":3769,"vw":32.736853},{"c":32.74,"h":32.74,"l":32.74,"n":34,"o":32.74,"t":"2026-10-15T18:30:00Z","v":1696,"vw":32.74},{"c":32.74,"h":32.74,"l":32.74,"n":38,"o":32.74,"t":"2026-10-15T18:35:00Z","v":1550,"vw":32.74},{"c":32.8,"h":32.81,"l":32.76,"n":85,"o":32.76,"t":"2026-10-15T18:40:00Z","v":5142,"vw":32.779357},{"c":32.86,"h":32.87,"l":32.79,"n":82,"o":32.82,"t":"2026-10-15T18:45:00Z","v":9615,"vw":32.839462},{"c":32.865,"h":32.865,"l":32.86,"n":12,"o":32.86,"t":"2026-10-15T18:50:00Z","v":590,"vw":32.86375},{"c":32.825,"h":32.865,"l":32.8,"n":67,"o":32.865,"t":"2026-10-15T18:55:00Z","v":3450,"vw":32.829613},{"c":32.825,"h":32.825,"l":32.825,"n":27,"o":32.825,"t":"2026-10-15T19:00:00Z","v":1764,"vw":32.825},{"c":32.855,"h":32.855,"l":32.825,"n":26,"o":32.825,"t":"2026-10-15T19:05:00Z","v":2354,"vw":32.829085},{"c":32.805,"h":32.87,"l":32.8,"n":47,"o":32.87,"t":"2026-10-15T19:10:00Z","v":3219,"vw":32.833554},{"c":32.81,"h":32.83,"l":32.81,"n":19,"o":32.82,"t":"2026-10-15T19:15:00Z","v":807,"vw":32.818571},{"c":32.812213,"h":32.812213,"l":32.81,"n":20,"o":32.81,"t":"2026-10-15T19:20:00Z","v":1706,"vw":32.810217},{"c":32.78,"h":32.79,"l":32.78,"n":27,"o":32.79,"t":"2026-10-15T19:25:00Z","v":1944,"vw":32.782308},{"c":32.7,"h":32.76,"l":32.7,"n":86,"o":32.76,"t":"2026-10-15T19:30:00Z","v":7418,"vw":32.728295},{"c":32.7,"h":32.7,"l":32.7,"n":24,"o":32.7,"t":"2026-10-15T19:35:00Z","v":695,"vw":32.7},{"c":32.74,"h":32.74,"l":32.63,"n":207,"o":32.65,"t":"2026-10-15T19:40:00Z","v":16415,"vw":32.681586},{"c":32.71,"h":32.75,"l":32.705,"n":118,"o":32.74,"t":"2026-10-15T19:45:00Z","v":6107,"vw":32.731862},{"c":32.7,"h":32.72,"l":32.66,"n":217,"o":32.72,"t":"2026-10-15T19:50:00Z","v":6800,"vw":32.693154},{"c":32.805,"h":32.805,"l":32.7,"n":663,"o":32.71,"t":"2026-10-15T19:55:00Z","v":40076,"vw":32.75407},{"c":32.82,"h":32.82,"l":32.82,"n":9,"o":32.82,"t":"2026-10-15T20:00:00Z","v":35837,"vw":32.82},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-16T12:15:00Z","v":100,"vw":33.07},{"c":32.78,"h":32.83,"l":32.78,"n":3,"o":32.83,"t":"2026-10-16T12:50:00Z","v":800,"vw":32.810366},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-16T13:25:00Z","v":173,"vw":32.89},{"c":32.6454,"h":32.93,"l":32.6454,"n":26,"o":32.89,"t":"2026-10-16T13:30:00Z","v":4687,"vw":32.847507},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-16T13:35:00Z","v":103,"vw":32.81},{"c":32.78,"h":32.85,"l":32.78,"n":21,"o":32.85,"t":"2026-10-16T13:40:00Z","v":1221,"vw":32.798792},{"c":32.895,"h":32.9,"l":32.74,"n":18,"o":32.8,"t":"2026-10-16T13:45:00Z","v":1781,"vw":32.832398},{"c":32.81,"h":32.81,"l":32.73,"n":6,"o":32.77,"t":"2026-10-16T13:50:00Z","v":378,"vw":32.77},{"c":32.67,"h":32.75,"l":32.67,"n":21,"o":32.73,"t":"2026-10-16T13:55:00Z","v":710,"vw":32.729343},{"c":32.78,"h":32.78,"l":32.75,"n":49,"o":32.755,"t":"2026-10-16T14:00:00Z","v":2066,"vw":32.776944},{"c":32.47,"h":32.63,"l":32.47,"n":52,"o":32.62,"t":"2026-10-16T14:05:00Z","v":7195,"vw":32.555785},{"c":32.495,"h":32.53,"l":32.495,"n":97,"o":32.495,"t":"2026-10-16T14:10:00Z","v":4819,"vw":32.520024},{"c":32.56,"h":32.56,"l":32.48,"n":107,"o":32.495,"t":"2026-10-16T14:15:00Z","v":3655,"vw":32.53867},{"c":32.595,"h":32.61,"l":32.555,"n":120,"o":32.56,"t":"2026-10-16T14:20:00Z","v":3725,"vw":32.592544},{"c":32.54,"h":32.56,"l":32.52,"n":45,"o":32.56,"t":"2026-10-16T14:25:00Z","v":1947,"vw":32.538462},{"c":32.45,"h":32.5,"l":32.45,"n":17,"o":32.5,"t":"2026-10-16T14:30:00Z","v":565,"vw":32.483119},{"c":32.4,"h":32.45,"l":32.4,"n":27,"o":32.45,"t":"2026-10-16T14:35:00Z","v":2560,"vw":32.428146},{"c":32.335,"h":32.42,"l":32.335,"n":27,"o":32.41,"t":"2026-10-16T14:40:00Z","v":2892,"vw":32.38926},{"c":32.405,"h":32.41,"l":32.33,"n":34,"o":32.33,"t":"2026-10-16T14:45:00Z","v":3220,"vw":32.393047},{"c":32.5,"h":32.5,"l":32.41,"n":70,"o":32.44,"t":"2026-10-16T14:50:00Z","v":5229,"vw":32.459012},{"c":32.6,"h":32.6,"l":32.505,"n":75,"o":32.505,"t":"2026-10-16T14:55:00Z","v":11261,"vw":32.526422},{"c":32.615,"h":32.615,"l":32.6,"n":23,"o":32.6,"t":"2026-10-16T15:00:00Z","v":2610,"vw":32.606304},{"c":32.6,"h":32.64,"l":32.6,"n":30,"o":32.615,"t":"2026-10-16T15:05:00Z","v":1310,"vw":32.620975},{"c":32.635,"h":32.64,"l":32.605,"n":32,"o":32.605,"t":"2026-10-16T15:10:00Z","v":2231,"vw":32.621842},{"c":32.635,"h":32.635,"l":32.61,"n":19,"o":32.61,"t":"2026-10-16T15:15:00Z","v":954,"vw":32.625399},{"c":32.64,"h":32.68,"l":32.61,"n":88,"o":32.61,"t":"2026-10-16T15:20:00Z","v":4124,"vw":32.644394},{"c":32.64,"h":32.64,"l":32.64,"n":17,"o":32.64,"t":"2026-10-16T15:25:00Z","v":4260,"vw":32.64},{"c":32.65,"h":32.66,"l":32.6,"n":124,"o":32.655,"t":"2026-10-16T15:30:00Z","v":3671,"vw":32.632399},{"c":32.685,"h":32.7,"l":32.66,"n":59,"o":32.66,"t":"2026-10-16T15:35:00Z","v":4927,"vw":32.688447},{"c":32.65,"h":32.7,"l":32.64,"n":48,"o":32.67,"t":"2026-10-16T15:40:00Z","v":4426,"vw":32.666066},{"c":32.57,"h":32.58,"l":32.57,"n":19,"o":32.58,"t":"2026-10-16T15:45:00Z","v":588,"vw":32.576424},{"c":32.57,"h":32.575,"l":32.54,"n":27,"o":32.56,"t":"2026-10-16T15:50:00Z","v":1787,"vw":32.558929},{"c":32.48,"h":32.57,"l":32.48,"n":38,"o":32.57,"t":"2026-10-16T15:55:00Z","v":3460,"vw":32.543729},{"c":32.49,"h":32.495,"l":32.43,"n":93,"o":32.475,"t":"2026-10-16T16:00:00Z","v":5386,"vw":32.472869},{"c":32.44,"h":32.5,"l":32.44,"n":46,"o":32.5,"t":"2026-10-16T16:05:00Z","v":3890,"vw":32.460032},{"c":32.52,"h":32.52,"l":32.44,"n":67,"o":32.44,"t":"2026-10-16T16:10:00Z","v":2695,"vw":32.469},{"c":32.47,"h":32.54,"l":32.465,"n":79,"o":32.52,"t":"2026-10-16T16:15:00Z","v":5485,"vw":32.508105},{"c":32.53,"h":32.53,"l":32.53,"n":5,"o":32.53,"t":"2026-10-16T16:20:00Z","v":288,"vw":32.53},{"c":32.54,"h":32.55,"l":32.53,"n":36,"o":32.54,"t":"2026-10-16T16:25:00Z","v":2485,"vw":32.53679},{"c":32.51,"h":32.56,"l":32.51,"n":28,"o":32.52,"t":"2026-10-16T16:30:00Z","v":3318,"vw":32.536136},{"c":32.46,"h":32.475,"l":32.42,"n":46,"o":32.46,"t":"2026-10-16T16:35:00Z","v":2709,"vw":32.449912},{"c":32.51,"h":32.53,"l":32.43,"n":72,"o":32.43,"t":"2026-10-16T16:40:00Z","v":6096,"vw":32.498288},{"c":32.495,"h":32.545,"l":32.49,"n":56,"o":32.52,"t":"2026-10-16T16:45:00Z","v":4815,"vw":32.513856},{"c":32.495,"h":32.52,"l":32.472,"n":76,"o":32.495,"t":"2026-10-16T16:50:00Z","v":6611,"vw":32.502005},{"c":32.5,"h":32.5,"l":32.495,"n":16,"o":32.495,"t":"2026-10-16T16:55:00Z","v":1662,"vw":32.495855},{"c":32.445,"h":32.515,"l":32.445,"n":91,"o":32.515,"t":"2026-10-16T17:00:00Z","v":6546,"vw":32.473858},{"c":32.35,"h":32.43,"l":32.35,"n":49,"o":32.43,"t":"2026-10-16T17:05:00Z","v":2923,"vw":32.364807},{"c":32.37,"h":32.39,"l":32.35,"n":107,"o":32.35,"t":"2026-10-16T17:10:00Z","v":4156,"vw":32.379389},{"c":32.34,"h":32.38,"l":32.33,"n":54,"o":32.35,"t":"2026-10-16T17:15:00Z","v":1498,"vw":32.349697},{"c":32.38,"h":32.38,"l":32.33,"n":77,"o":32.33,"t":"2026-10-16T17:20:00Z","v":6331,"vw":32.355475},{"c":32.4,"h":32.42,"l":32.4,"n":116,"o":32.4,"t":"2026-10-16T17:25:00Z","v":5295,"vw":32.410722},{"c":32.4,"h":32.43,"l":32.4,"n":15,"o":32.43,"t":"2026-10-16T17:30:00Z","v":1030,"vw":32.406667},{"c":32.345,"h":32.42,"l":32.345,"n":34,"o":32.395,"t":"2026-10-16T17:35:00Z","v":3176,"vw":32.389256},{"c":32.46,"h":32.46,"l":32.32,"n":173,"o":32.3419,"t":"2026-10-16T17:40:00Z","v":8505,"vw":32.416554},{"c":32.468,"h":32.47,"l":32.44,"n":35,"o":32.46,"t":"2026-10-16T17:45:00Z","v":2358,"vw":32.460449},{"c":32.4165,"h":32.45,"l":32.4165,"n":44,"o":32.45,"t":"2026-10-16T17:50:00Z","v":992,"vw":32.433365},{"c":32.53,"h":32.54,"l":32.445,"n":95,"o":32.45,"t":"2026-10-16T17:55:00Z","v":6391,"vw":32.477567},{"c":32.52,"h":32.54,"l":32.495,"n":126,"o":32.53,"t":"2026-10-16T18:00:00Z","v":6069,"vw":32.523583},{"c":32.52,"h":32.525,"l":32.5,"n":38,"o":32.5,"t":"2026-10-16T18:05:00Z","v":3802,"vw":32.516898},{"c":32.485,"h":32.52,"l":32.485,"n":18,"o":32.52,"t":"2026-10-16T18:10:00Z","v":1061,"vw":32.499517},{"c":32.47,"h":32.48,"l":32.46,"n":84,"o":32.475,"t":"2026-10-16T18:15:00Z","v":2806,"vw":32.472649},{"c":32.49,"h":32.49,"l":32.46,"n":39,"o":32.46,"t":"2026-10-16T18:20:00Z","v":2934,"vw":32.479545},{"c":32.51,"h":32.51,"l":32.4726,"n":38,"o":32.4726,"t":"2026-10-16T18:25:00Z","v":2618,"vw":32.504999},{"c":32.48,"h":32.515,"l":32.46,"n":124,"o":32.51,"t":"2026-10-16T18:30:00Z","v":8632,"vw":32.492658},{"c":32.52,"h":32.54,"l":32.465,"n":117,"o":32.49,"t":"2026-10-16T18:35:00Z","v":10293,"vw":32.490855},{"c":32.54,"h":32.54,"l":32.52,"n":11,"o":32.52,"t":"2026-10-16T18:40:00Z","v":273,"vw":32.531803},{"c":32.61,"h":32.61,"l":32.54,"n":80,"o":32.54,"t":"2026-10-16T18:45:00Z","v":3956,"vw":32.586538},{"c":32.515,"h":32.585,"l":32.51,"n":86,"o":32.585,"t":"2026-10-16T18:50:00Z","v":4708,"vw":32.546368},{"c":32.57,"h":32.575,"l":32.44,"n":126,"o":32.49,"t":"2026-10-16T18:55:00Z","v":8095,"vw":32.511181},{"c":32.555,"h":32.58,"l":32.53,"n":50,"o":32.53,"t":"2026-10-16T19:00:00Z","v":2116,"vw":32.559062},{"c":32.56,"h":32.58,"l":32.54,"n":60,"o":32.555,"t":"2026-10-16T19:05:00Z","v":2867,"vw":32.556667},{"c":32.61,"h":32.61,"l":32.555,"n":61,"o":32.57,"t":"2026-10-16T19:10:00Z","v":5420,"vw":32.599035},{"c":32.61,"h":32.63,"l":32.605,"n":109,"o":32.605,"t":"2026-10-16T19:15:00Z","v":3498,"vw":32.618333},{"c":32.62,"h":32.62,"l":32.57,"n":185,"o":32.62,"t":"2026-10-16T19:20:00Z","v":15567,"vw":32.608572},{"c":32.65,"h":32.66,"l":32.61,"n":86,"o":32.62,"t":"2026-10-16T19:25:00Z","v":5031,"vw":32.629562},{"c":32.63,"h":32.67,"l":32.63,"n":48,"o":32.67,"t":"2026-10-16T19:30:00Z","v":802,"vw":32.646667},{"c":32.71,"h":32.71,"l":32.63,"n":78,"o":32.63,"t":"2026-10-16T19:35:00Z","v":4268,"vw":32.674375},{"c":32.7265,"h":32.73,"l":32.69,"n":45,"o":32.7,"t":"2026-10-16T19:40:00Z","v":2534,"vw":32.704285},{"c":32.75,"h":32.755,"l":32.72,"n":122,"o":32.73,"t":"2026-10-16T19:45:00Z","v":5083,"vw":32.742424},{"c":32.75,"h":32.79,"l":32.75,"n":134,"o":32.76,"t":"2026-10-16T19:50:00Z","v":8229,"vw":32.77529},{"c":32.7,"h":32.75,"l":32.675,"n":755,"o":32.745,"t":"2026-10-16T19:55:00Z","v":53224,"vw":32.715955},{"c":32.7,"h":32.7,"l":32.7,"n":15,"o":32.7,"t":"2026-10-16T20:00:00Z","v":38571,"vw":32.7},{"c":32.835,"h":32.85,"l":32.62,"n":26,"o":32.62,"t":"2026-10-19T13:30:00Z","v":1630,"vw":32.699197},{"c":32.91,"h":32.965,"l":32.87,"n":25,"o":32.87,"t":"2026-10-19T13:35:00Z","v":2718,"vw":32.906402},{"c":32.69,"h":32.83,"l":32.68,"n":63,"o":32.81,"t":"2026-10-19T13:40:00Z","v":4456,"vw":32.726049},{"c":32.63,"h":32.67,"l":32.63,"n":15,"o":32.67,"t":"2026-10-19T13:45:00Z","v":1351,"vw":32.637672},{"c":32.65,"h":32.65,"l":32.605,"n":16,"o":32.605,"t":"2026-10-19T13:50:00Z","v":678,"vw":32.61625},{"c":32.61,"h":32.67,"l":32.61,"n":18,"o":32.66,"t":"2026-10-19T13:55:00Z","v":992,"vw":32.62375},{"c":32.51,"h":32.615,"l":32.49,"n":40,"o":32.6,"t":"2026-10-19T14:00:00Z","v":4513,"vw":32.526554},{"c":32.51,"h":32.545,"l":32.51,"n":7,"o":32.545,"t":"2026-10-19T14:05:00Z","v":619,"vw":32.533655},{"c":32.58,"h":32.58,"l":32.545,"n":46,"o":32.545,"t":"2026-10-19T14:10:00Z","v":3430,"vw":32.551582},{"c":32.565,"h":32.58,"l":32.555,"n":60,"o":32.56,"t":"2026-10-19T14:15:00Z","v":6168,"vw":32.563484},{"c":32.4831,"h":32.59,"l":32.4831,"n":32,"o":32.57,"t":"2026-10-19T14:20:00Z","v":3331,"vw":32.540362},{"c":32.49,"h":32.505,"l":32.49,"n":41,"o":32.49,"t":"2026-10-19T14:25:00Z","v":1284,"vw":32.4975},{"c":32.51,"h":32.51,"l":32.465,"n":39,"o":32.48,"t":"2026-10-19T14:30:00Z","v":2151,"vw":32.487853},{"c":32.55,"h":32.57,"l":32.52,"n":46,"o":32.52,"t":"2026-10-19T14:35:00Z","v":3148,"vw":32.543368},{"c":32.53,"h":32.555,"l":32.53,"n":15,"o":32.555,"t":"2026-10-19T14:40:00Z","v":775,"vw":32.543571},{"c":32.535,"h":32.55,"l":32.525,"n":28,"o":32.525,"t":"2026-10-19T14:45:00Z","v":2368,"vw":32.53846},{"c":32.49,"h":32.56,"l":32.49,"n":14,"o":32.56,"t":"2026-10-19T14:50:00Z","v":867,"vw":32.518125},{"c":32.48,"h":32.5,"l":32.48,"n":32,"o":32.5,"t":"2026-10-19T14:55:00Z","v":1389,"vw":32.485252},{"c":32.485,"h":32.485,"l":32.485,"n":22,"o":32.485,"t":"2026-10-19T15:00:00Z","v":1150,"vw":32.485},{"c":32.49,"h":32.49,"l":32.47,"n":21,"o":32.485,"t":"2026-10-19T15:05:00Z","v":917,"vw":32.483571},{"c":32.51,"h":32.52,"l":32.49,"n":33,"o":32.49,"t":"2026-10-19T15:10:00Z","v":1979,"vw":32.509636},{"c":32.51,"h":32.53,"l":32.43,"n":143,"o":32.51,"t":"2026-10-19T15:15:00Z","v":13313,"vw":32.496369},{"c":32.58,"h":32.58,"l":32.51,"n":68,"o":32.51,"t":"2026-10-19T15:20:00Z","v":5829,"vw":32.538133},{"c":32.57,"h":32.575,"l":32.57,"n":27,"o":32.57,"t":"2026-10-19T15:25:00Z","v":1561,"vw":32.572242},{"c":32.525,"h":32.55,"l":32.52,"n":20,"o":32.55,"t":"2026-10-19T15:30:00Z","v":825,"vw":32.53},{"c":32.56,"h":32.56,"l":32.56,"n":14,"o":32.56,"t":"2026-10-19T15:35:00Z","v":609,"vw":32.56},{"c":32.54,"h":32.56,"l":32.54,"n":21,"o":32.545,"t":"2026-10-19T15:40:00Z","v":2854,"vw":32.547884},{"c":32.58,"h":32.6,"l":32.54,"n":76,"o":32.54,"t":"2026-10-19T15:45:00Z","v":5927,"vw":32.569405},{"c":32.6,"h":32.61,"l":32.585,"n":44,"o":32.5985,"t":"2026-10-19T15:50:00Z","v":2541,"vw":32.601237},{"c":32.58,"h":32.6,"l":32.58,"n":39,"o":32.6,"t":"2026-10-19T15:55:00Z","v":1332,"vw":32.59},{"c":32.525,"h":32.57,"l":32.52,"n":74,"o":32.57,"t":"2026-10-19T16:00:00Z","v":10452,"vw":32.536527},{"c":32.5,"h":32.54,"l":32.46,"n":180,"o":32.535,"t":"2026-10-19T16:05:00Z","v":22466,"vw":32.506096},{"c":32.55,"h":32.56,"l":32.5,"n":181,"o":32.5,"t":"2026-10-19T16:10:00Z","v":8680,"vw":32.527296},{"c":32.54,"h":32.57,"l":32.54,"n":42,"o":32.56,"t":"2026-10-19T16:15:00Z","v":3295,"vw":32.558355},{"c":32.64,"h":32.65,"l":32.56,"n":125,"o":32.56,"t":"2026-10-19T16:20:00Z","v":8958,"vw":32.61605},{"c":32.66,"h":32.66,"l":32.64,"n":5,"o":32.64,"t":"2026-10-19T16:25:00Z","v":318,"vw":32.65},{"c":32.63,"h":32.65,"l":32.62,"n":25,"o":32.65,"t":"2026-10-19T16:30:00Z","v":1171,"vw":32.635714},{"c":32.64,"h":32.67,"l":32.59,"n":39,"o":32.61,"t":"2026-10-19T16:35:00Z","v":3401,"vw":32.626739},{"c":32.655,"h":32.67,"l":32.655,"n":13,"o":32.67,"t":"2026-10-19T16:40:00Z","v":761,"vw":32.659},{"c":32.57,"h":32.67,"l":32.57,"n":62,"o":32.6525,"t":"2026-10-19T16:45:00Z","v":7188,"vw":32.646937},{"c":32.605,"h":32.605,"l":32.57,"n":24,"o":32.57,"t":"2026-10-19T16:50:00Z","v":1787,"vw":32.591514},{"c":32.64,"h":32.64,"l":32.62,"n":47,"o":32.62,"t":"2026-10-19T16:55:00Z","v":2413,"vw":32.628029},{"c":32.61,"h":32.64,"l":32.61,"n":47,"o":32.64,"t":"2026-10-19T17:00:00Z","v":1893,"vw":32.617197},{"c":32.625,"h":32.64,"l":32.61,"n":49,"o":32.61,"t":"2026-10-19T17:05:00Z","v":3298,"vw":32.623346},{"c":32.63,"h":32.65,"l":32.625,"n":27,"o":32.625,"t":"2026-10-19T17:10:00Z","v":1581,"vw":32.63791},{"c":32.67,"h":32.67,"l":32.655,"n":40,"o":32.66,"t":"2026-10-19T17:15:00Z","v":1519,"vw":32.658333},{"c":32.665,"h":32.675,"l":32.66,"n":34,"o":32.66,"t":"2026-10-19T17:20:00Z","v":1706,"vw":32.665833},{"c":32.665,"h":32.665,"l":32.665,"n":14,"o":32.665,"t":"2026-10-19T17:25:00Z","v":863,"vw":32.665},{"c":32.665,"h":32.68,"l":32.665,"n":5,"o":32.68,"t":"2026-10-19T17:30:00Z","v":402,"vw":32.66875},{"c":32.67,"h":32.71,"l":32.665,"n":86,"o":32.67,"t":"2026-10-19T17:35:00Z","v":6727,"vw":32.684552},{"c":32.69,"h":32.69,"l":32.65,"n":58,"o":32.68,"t":"2026-10-19T17:40:00Z","v":4441,"vw":32.664596},{"c":32.67,"h":32.69,"l":32.67,"n":7,"o":32.69,"t":"2026-10-19T17:45:00Z","v":357,"vw":32.683333},{"c":32.68,"h":32.68,"l":32.65,"n":61,"o":32.67,"t":"2026-10-19T17:50:00Z","v":5299,"vw":32.659813},{"c":32.665,"h":32.68,"l":32.665,"n":11,"o":32.68,"t":"2026-10-19T17:55:00Z","v":641,"vw":32.672463},{"c":32.665,"h":32.68,"l":32.65,"n":28,"o":32.665,"t":"2026-10-19T18:00:00Z","v":1458,"vw":32.668922},{"c":32.67,"h":32.7,"l":32.665,"n":120,"o":32.665,"t":"2026-10-19T18:05:00Z","v":6769,"vw":32.688737},{"c":32.66,"h":32.68,"l":32.66,"n":53,"o":32.675,"t":"2026-10-19T18:10:00Z","v":4249,"vw":32.665886},{"c":32.7,"h":32.7,"l":32.65,"n":76,"o":32.655,"t":"2026-10-19T18:15:00Z","v":5113,"vw":32.679529},{"c":32.645,"h":32.68,"l":32.62,"n":46,"o":32.68,"t":"2026-10-19T18:20:00Z","v":2994,"vw":32.664165},{"c":32.645,"h":32.65,"l":32.645,"n":13,"o":32.65,"t":"2026-10-19T18:25:00Z","v":1001,"vw":32.648571},{"c":32.63,"h":32.65,"l":32.62,"n":39,"o":32.63,"t":"2026-10-19T18:30:00Z","v":4363,"vw":32.634745},{"c":32.63,"h":32.6325,"l":32.62,"n":42,"o":32.6325,"t":"2026-10-19T18:35:00Z","v":1840,"vw":32.628848},{"c":32.63,"h":32.63,"l":32.63,"n":25,"o":32.63,"t":"2026-10-19T18:40:00Z","v":1915,"vw":32.63},{"c":32.64,"h":32.68,"l":32.638,"n":120,"o":32.65,"t":"2026-10-19T18:45:00Z","v":8615,"vw":32.665781},{"c":32.61,"h":32.635,"l":32.61,"n":23,"o":32.635,"t":"2026-10-19T18:50:00Z","v":1414,"vw":32.613125},{"c":32.655,"h":32.655,"l":32.605,"n":61,"o":32.605,"t":"2026-10-19T18:55:00Z","v":8711,"vw":32.63958},{"c":32.655,"h":32.7,"l":32.64,"n":127,"o":32.67,"t":"2026-10-19T19:00:00Z","v":15544,"vw":32.677505},{"c":32.65,"h":32.69,"l":32.65,"n":51,"o":32.68,"t":"2026-10-19T19:05:00Z","v":4672,"vw":32.673889},{"c":32.65,"h":32.67,"l":32.65,"n":59,"o":32.65,"t":"2026-10-19T19:10:00Z","v":3464,"vw":32.660263},{"c":32.65,"h":32.67,"l":32.645,"n":59,"o":32.65,"t":"2026-10-19T19:15:00Z","v":3879,"vw":32.655583},{"c":32.69,"h":32.69,"l":32.655,"n":73,"o":32.67,"t":"2026-10-19T19:20:00Z","v":2826,"vw":32.675342},{"c":32.69,"h":32.69,"l":32.65,"n":146,"o":32.67,"t":"2026-10-19T19:25:00Z","v":7903,"vw":32.67013},{"c":32.675,"h":32.69,"l":32.67,"n":61,"o":32.69,"t":"2026-10-19T19:30:00Z","v":3472,"vw":32.680283},{"c":32.7,"h":32.71,"l":32.67,"n":110,"o":32.675,"t":"2026-10-19T19:35:00Z","v":8423,"vw":32.684429},{"c":32.71,"h":32.72,"l":32.69,"n":83,"o":32.69,"t":"2026-10-19T19:40:00Z","v":3747,"vw":32.701304},{"c":32.685,"h":32.71,"l":32.68,"n":76,"o":32.695,"t":"2026-10-19T19:45:00Z","v":5463,"vw":32.685654},{"c":32.68,"h":32.7,"l":32.65,"n":162,"o":32.7,"t":"2026-10-19T19:50:00Z","v":16621,"vw":32.675949},{"c":32.62,"h":32.68,"l":32.61,"n":474,"o":32.65,"t":"2026-10-19T19:55:00Z","v":33232,"vw":32.641303},{"c":32.62,"h":32.62,"l":32.62,"n":7,"o":32.62,"t":"2026-10-19T20:00:00Z","v":28807,"vw":32.62},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-20T08:05:00Z","v":1000,"vw":32.65},{"c":32.71,"h":32.76,"l":32.71,"n":17,"o":32.76,"t":"2026-10-20T08:10:00Z","v":422,"vw":32.737933},{"c":32.65,"h":32.8,"l":32.4,"n":26,"o":32.7,"t":"2026-10-20T08:15:00Z","v":736,"vw":32.618978},{"c":32.65,"h":32.81,"l":32.65,"n":37,"o":32.81,"t":"2026-10-20T08:20:00Z","v":685,"vw":32.753162},{"c":32.7,"h":32.7,"l":32.7,"n":13,"o":32.7,"t":"2026-10-20T08:30:00Z","v":210,"vw":32.7},{"c":32.65,"h":32.65,"l":32.65,"n":12,"o":32.65,"t":"2026-10-20T09:10:00Z","v":241,"vw":32.65},{"c":32.66,"h":32.66,"l":32.65,"n":4,"o":32.65,"t":"2026-10-20T09:30:00Z","v":602,"vw":32.655},{"c":32.45,"h":32.76,"l":32.45,"n":28,"o":32.76,"t":"2026-10-20T09:35:00Z","v":996,"vw":32.589457},{"c":32.66,"h":32.66,"l":32.66,"n":44,"o":32.66,"t":"2026-10-20T10:30:00Z","v":373,"vw":32.66},{"c":32.76,"h":32.76,"l":32.62,"n":21,"o":32.62,"t":"2026-10-20T10:40:00Z","v":1643,"vw":32.682857},{"c":32.71,"h":32.71,"l":32.55,"n":22,"o":32.55,"t":"2026-10-20T10:45:00Z","v":1312,"vw":32.612598},{"c":32.59,"h":32.59,"l":32.59,"n":19,"o":32.59,"t":"2026-10-20T10:50:00Z","v":369,"vw":32.59},{"c":32.6,"h":32.74,"l":32.6,"n":53,"o":32.74,"t":"2026-10-20T10:55:00Z","v":1248,"vw":32.6525},{"c":32.55,"h":32.91,"l":32.55,"n":52,"o":32.91,"t":"2026-10-20T11:00:00Z","v":9402,"vw":32.657014},{"c":32.71,"h":32.81,"l":32.56,"n":42,"o":32.76,"t":"2026-10-20T11:05:00Z","v":7733,"vw":32.684187},{"c":32.55,"h":32.81,"l":32.55,"n":56,"o":32.57,"t":"2026-10-20T11:10:00Z","v":8219,"vw":32.637779},{"c":32.71,"h":32.71,"l":32.55,"n":10,"o":32.55,"t":"2026-10-20T11:15:00Z","v":983,"vw":32.582821},{"c":32.71,"h":32.73,"l":32.57,"n":80,"o":32.72,"t":"2026-10-20T11:20:00Z","v":4175,"vw":32.654186},{"c":32.71,"h":32.74,"l":32.55,"n":50,"o":32.57,"t":"2026-10-20T11:25:00Z","v":2089,"vw":32.601015},{"c":32.6,"h":32.69,"l":32.6,"n":17,"o":32.61,"t":"2026-10-20T11:30:00Z","v":1277,"vw":32.616972},{"c":32.705,"h":33.01,"l":32.57,"n":65,"o":32.59,"t":"2026-10-20T11:35:00Z","v":2100,"vw":32.695917},{"c":32.57,"h":32.62,"l":32.55,"n":41,"o":32.62,"t":"2026-10-20T11:40:00Z","v":2156,"vw":32.557884},{"c":32.52,"h":32.63,"l":32.52,"n":28,"o":32.62,"t":"2026-10-20T11:45:00Z","v":970,"vw":32.60379},{"c":33,"h":33,"l":32.56,"n":18,"o":32.56,"t":"2026-10-20T11:55:00Z","v":2364,"vw":32.960455},{"c":32.63,"h":32.63,"l":32.38,"n":8,"o":32.38,"t":"2026-10-20T12:00:00Z","v":2167,"vw":32.618095},{"c":32.63,"h":32.66,"l":32.6,"n":13,"o":32.6,"t":"2026-10-20T12:05:00Z","v":1544,"vw":32.642038},{"c":32.74,"h":32.74,"l":32.74,"n":5,"o":32.74,"t":"2026-10-20T12:10:00Z","v":500,"vw":32.74},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-20T13:25:00Z","v":500,"vw":32.72},{"c":32.645,"h":32.75,"l":32.645,"n":18,"o":32.73,"t":"2026-10-20T13:30:00Z","v":3570,"vw":32.73},{"c":32.82,"h":32.82,"l":32.66,"n":39,"o":32.66,"t":"2026-10-20T13:40:00Z","v":3850,"vw":32.725279},{"c":32.815,"h":32.84,"l":32.815,"n":15,"o":32.84,"t":"2026-10-20T13:45:00Z","v":1012,"vw":32.821944},{"c":32.77,"h":32.83,"l":32.76,"n":117,"o":32.815,"t":"2026-10-20T13:50:00Z","v":12155,"vw":32.787765},{"c":32.745,"h":32.745,"l":32.73,"n":28,"o":32.73,"t":"2026-10-20T13:55:00Z","v":461,"vw":32.7375},{"c":32.66,"h":32.74,"l":32.66,"n":24,"o":32.7,"t":"2026-10-20T14:00:00Z","v":1589,"vw":32.701028},{"c":32.68,"h":32.7,"l":32.67,"n":17,"o":32.7,"t":"2026-10-20T14:05:00Z","v":655,"vw":32.68},{"c":32.7075,"h":32.7075,"l":32.55,"n":166,"o":32.68,"t":"2026-10-20T14:10:00Z","v":15594,"vw":32.66287},{"c":32.76,"h":32.76,"l":32.69,"n":101,"o":32.69,"t":"2026-10-20T14:15:00Z","v":9256,"vw":32.715467},{"c":32.77,"h":32.78,"l":32.75,"n":33,"o":32.75,"t":"2026-10-20T14:20:00Z","v":1927,"vw":32.767343},{"c":32.92,"h":32.92,"l":32.775,"n":144,"o":32.8,"t":"2026-10-20T14:25:00Z","v":16180,"vw":32.799151},{"c":33.1,"h":33.1,"l":32.94,"n":96,"o":32.96,"t":"2026-10-20T14:30:00Z","v":15236,"vw":33.000125},{"c":33.085,"h":33.13,"l":33.06,"n":32,"o":33.11,"t":"2026-10-20T14:35:00Z","v":1967,"vw":33.103464},{"c":33.1,"h":33.15,"l":33.1,"n":61,"o":33.115,"t":"2026-10-20T14:40:00Z","v":3252,"vw":33.135969},{"c":33.09,"h":33.13,"l":33.09,"n":55,"o":33.115,"t":"2026-10-20T14:45:00Z","v":1803,"vw":33.123846},{"c":33.06,"h":33.07,"l":33.005,"n":58,"o":33.06,"t":"2026-10-20T14:50:00Z","v":1755,"vw":33.050625},{"c":33,"h":33.0775,"l":32.995,"n":52,"o":33.0775,"t":"2026-10-20T14:55:00Z","v":2143,"vw":33.031944},{"c":32.97,"h":33.015,"l":32.95,"n":37,"o":33,"t":"2026-10-20T15:00:00Z","v":1422,"vw":32.992325},{"c":32.94,"h":32.96,"l":32.935,"n":34,"o":32.935,"t":"2026-10-20T15:05:00Z","v":1706,"vw":32.940357},{"c":32.92,"h":32.96,"l":32.915,"n":307,"o":32.94,"t":"2026-10-20T15:10:00Z","v":26515,"vw":32.924109},{"c":32.97,"h":33,"l":32.93,"n":52,"o":32.93,"t":"2026-10-20T15:15:00Z","v":2200,"vw":32.962258},{"c":32.96,"h":32.96,"l":32.96,"n":14,"o":32.96,"t":"2026-10-20T15:20:00Z","v":673,"vw":32.96},{"c":32.89,"h":32.91,"l":32.89,"n":12,"o":32.91,"t":"2026-10-20T15:25:00Z","v":903,"vw":32.90125},{"c":32.88,"h":32.93,"l":32.875,"n":19,"o":32.91,"t":"2026-10-20T15:30:00Z","v":1521,"vw":32.902982},{"c":32.97,"h":32.97,"l":32.875,"n":58,"o":32.875,"t":"2026-10-20T15:35:00Z","v":2872,"vw":32.913226},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-10-20T15:40:00Z","v":193,"vw":32.98},{"c":33.01,"h":33.04,"l":32.99,"n":17,"o":32.99,"t":"2026-10-20T15:45:00Z","v":972,"vw":33.02},{"c":33.06,"h":33.06,"l":33.06,"n":7,"o":33.06,"t":"2026-10-20T15:50:00Z","v":219,"vw":33.06},{"c":33.09,"h":33.09,"l":33.04,"n":19,"o":33.04,"t":"2026-10-20T15:55:00Z","v":1251,"vw":33.063442},{"c":33.07,"h":33.09,"l":33.07,"n":21,"o":33.09,"t":"2026-10-20T16:00:00Z","v":1142,"vw":33.087},{"c":33.06,"h":33.07,"l":33.04,"n":18,"o":33.04,"t":"2026-10-20T16:10:00Z","v":1065,"vw":33.058569},{"c":33.025,"h":33.07,"l":33,"n":43,"o":33.055,"t":"2026-10-20T16:15:00Z","v":1947,"vw":33.023544},{"c":33.04,"h":33.05,"l":33.04,"n":23,"o":33.05,"t":"2026-10-20T16:20:00Z","v":906,"vw":33.045},{"c":33.13,"h":33.13,"l":33.09,"n":29,"o":33.09,"t":"2026-10-20T16:25:00Z","v":1552,"vw":33.103572},{"c":33.18,"h":33.18,"l":33.14,"n":20,"o":33.15,"t":"2026-10-20T16:30:00Z","v":1226,"vw":33.152222},{"c":33.16,"h":33.18,"l":33.14,"n":24,"o":33.18,"t":"2026-10-20T16:35:00Z","v":1502,"vw":33.160907},{"c":33.17,"h":33.18,"l":33.13,"n":57,"o":33.15,"t":"2026-10-20T16:40:00Z","v":3092,"vw":33.15144},{"c":33.17,"h":33.17,"l":33.165,"n":7,"o":33.165,"t":"2026-10-20T16:45:00Z","v":317,"vw":33.168333},{"c":33.15,"h":33.165,"l":33.15,"n":23,"o":33.165,"t":"2026-10-20T16:50:00Z","v":514,"vw":33.157683},{"c":33.17,"h":33.17,"l":33.1685,"n":25,"o":33.17,"t":"2026-10-20T16:55:00Z","v":1274,"vw":33.1694},{"c":33.24,"h":33.24,"l":33.19,"n":29,"o":33.19,"t":"2026-10-20T17:00:00Z","v":1713,"vw":33.210769},{"c":33.27,"h":33.27,"l":33.22,"n":8,"o":33.22,"t":"2026-10-20T17:05:00Z","v":224,"vw":33.245},{"c":33.165,"h":33.21,"l":33.1501,"n":38,"o":33.21,"t":"2026-10-20T17:10:00Z","v":1180,"vw":33.180355},{"c":33.105,"h":33.16,"l":33.09,"n":49,"o":33.16,"t":"2026-10-20T17:15:00Z","v":3144,"vw":33.14544},{"c":33.14,"h":33.15,"l":33.1201,"n":36,"o":33.14,"t":"2026-10-20T17:20:00Z","v":1553,"vw":33.136125},{"c":33.175,"h":33.175,"l":33.15,"n":60,"o":33.15,"t":"2026-10-20T17:25:00Z","v":1998,"vw":33.154061},{"c":33.19,"h":33.2,"l":33.175,"n":8,"o":33.2,"t":"2026-10-20T17:30:00Z","v":2541,"vw":33.194908},{"c":33.18,"h":33.2,"l":33.18,"n":40,"o":33.2,"t":"2026-10-20T17:35:00Z","v":2782,"vw":33.199129},{"c":33.165,"h":33.19,"l":33.16,"n":26,"o":33.17,"t":"2026-10-20T17:40:00Z","v":2649,"vw":33.172326},{"c":33.165,"h":33.17,"l":33.165,"n":23,"o":33.17,"t":"2026-10-20T17:45:00Z","v":537,"vw":33.166667},{"c":33.16,"h":33.18,"l":33.16,"n":26,"o":33.17,"t":"2026-10-20T17:50:00Z","v":660,"vw":33.171667},{"c":33.13,"h":33.13,"l":33.13,"n":5,"o":33.13,"t":"2026-10-20T17:55:00Z","v":216,"vw":33.13},{"c":33.0742,"h":33.12,"l":33.07,"n":42,"o":33.12,"t":"2026-10-20T18:00:00Z","v":2461,"vw":33.105482},{"c":33.05,"h":33.07,"l":33.05,"n":47,"o":33.06,"t":"2026-10-20T18:05:00Z","v":2895,"vw":33.060296},{"c":33.06,"h":33.06,"l":33.045,"n":22,"o":33.045,"t":"2026-10-20T18:10:00Z","v":792,"vw":33.056104},{"c":33.05,"h":33.07,"l":33.05,"n":15,"o":33.05,"t":"2026-10-20T18:15:00Z","v":1310,"vw":33.061191},{"c":33.07,"h":33.095,"l":33.04,"n":90,"o":33.0685,"t":"2026-10-20T18:20:00Z","v":5347,"vw":33.071954},{"c":33.07,"h":33.07,"l":33.07,"n":15,"o":33.07,"t":"2026-10-20T18:25:00Z","v":1259,"vw":33.07},{"c":33.09,"h":33.09,"l":33.065,"n":38,"o":33.07,"t":"2026-10-20T18:30:00Z","v":2311,"vw":33.077398},{"c":33.08,"h":33.095,"l":33.08,"n":47,"o":33.09,"t":"2026-10-20T18:35:00Z","v":2272,"vw":33.088993},{"c":33.16,"h":33.16,"l":33.08,"n":105,"o":33.085,"t":"2026-10-20T18:40:00Z","v":7948,"vw":33.119213},{"c":33.2,"h":33.21,"l":33.15,"n":110,"o":33.15,"t":"2026-10-20T18:45:00Z","v":10394,"vw":33.179204},{"c":33.19,"h":33.2337,"l":33.18,"n":20,"o":33.22,"t":"2026-10-20T18:50:00Z","v":1987,"vw":33.211583},{"c":33.23,"h":33.24,"l":33.19,"n":41,"o":33.19,"t":"2026-10-20T18:55:00Z","v":6460,"vw":33.234824},{"c":33.1801,"h":33.21,"l":33.1801,"n":23,"o":33.21,"t":"2026-10-20T19:00:00Z","v":938,"vw":33.200357},{"c":33.2,"h":33.22,"l":33.19,"n":41,"o":33.22,"t":"2026-10-20T19:05:00Z","v":1318,"vw":33.21375},{"c":33.16,"h":33.2,"l":33.15,"n":71,"o":33.2,"t":"2026-10-20T19:10:00Z","v":3744,"vw":33.181973},{"c":33.173,"h":33.173,"l":33.13,"n":77,"o":33.155,"t":"2026-10-20T19:15:00Z","v":3333,"vw":33.150568},{"c":33.13,"h":33.13,"l":33.12,"n":62,"o":33.13,"t":"2026-10-20T19:20:00Z","v":2471,"vw":33.127273},{"c":33.135,"h":33.17,"l":33.12,"n":93,"o":33.15,"t":"2026-10-20T19:25:00Z","v":5410,"vw":33.147277},{"c":33.05,"h":33.135,"l":33.05,"n":96,"o":33.135,"t":"2026-10-20T19:30:00Z","v":7676,"vw":33.093714},{"c":33.095,"h":33.1,"l":33.03,"n":134,"o":33.06,"t":"2026-10-20T19:35:00Z","v":9356,"vw":33.068796},{"c":33.1,"h":33.1,"l":33.08,"n":32,"o":33.08,"t":"2026-10-20T19:40:00Z","v":1603,"vw":33.092037},{"c":33.115,"h":33.14,"l":33.1,"n":145,"o":33.1,"t":"2026-10-20T19:45:00Z","v":9963,"vw":33.118758},{"c":33.09,"h":33.11,"l":33.08,"n":178,"o":33.1,"t":"2026-10-20T19:50:00Z","v":15956,"vw":33.096041},{"c":33.11,"h":33.11,"l":33.03,"n":675,"o":33.09,"t":"2026-10-20T19:55:00Z","v":54815,"vw":33.068585},{"c":33.1,"h":33.1,"l":33.1,"n":6,"o":33.1,"t":"2026-10-20T20:00:00Z","v":37485,"vw":33.1},{"c":32.5,"h":33.36,"l":32.5,"n":20,"o":33.1,"t":"2026-10-21T09:55:00Z","v":2213,"vw":32.929484},{"c":33.06,"h":33.06,"l":33.06,"n":4,"o":33.06,"t":"2026-10-21T10:00:00Z","v":103,"vw":33.06},{"c":33.19,"h":33.19,"l":32.85,"n":30,"o":33,"t":"2026-10-21T11:00:00Z","v":2846,"vw":33.050774},{"c":33.19,"h":33.19,"l":32.94,"n":63,"o":32.94,"t":"2026-10-21T11:05:00Z","v":1103,"vw":32.992589},{"c":32.97,"h":32.97,"l":32.97,"n":7,"o":32.97,"t":"2026-10-21T11:10:00Z","v":164,"vw":32.97},{"c":33.11,"h":33.11,"l":33.11,"n":10,"o":33.11,"t":"2026-10-21T11:40:00Z","v":243,"vw":33.11},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-21T12:55:00Z","v":379,"vw":32.99},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-21T13:10:00Z","v":400,"vw":33.09},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-21T13:15:00Z","v":400,"vw":33.1},{"c":33.015,"h":33.13,"l":32.98,"n":22,"o":33.12,"t":"2026-10-21T13:30:00Z","v":2155,"vw":33.091728},{"c":33.02,"h":33.02,"l":33.02,"n":4,"o":33.02,"t":"2026-10-21T13:35:00Z","v":445,"vw":33.02},{"c":32.98,"h":33.01,"l":32.95,"n":23,"o":32.98,"t":"2026-10-21T13:40:00Z","v":1497,"vw":32.977991},{"c":32.93,"h":33.01,"l":32.93,"n":14,"o":33.01,"t":"2026-10-21T13:45:00Z","v":676,"vw":32.956667},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-21T13:50:00Z","v":188,"vw":32.94},{"c":32.86,"h":32.94,"l":32.84,"n":40,"o":32.94,"t":"2026-10-21T13:55:00Z","v":3296,"vw":32.87629},{"c":32.78,"h":32.84,"l":32.76,"n":74,"o":32.81,"t":"2026-10-21T14:00:00Z","v":2942,"vw":32.790656},{"c":32.72,"h":32.78,"l":32.645,"n":150,"o":32.75,"t":"2026-10-21T14:05:00Z","v":14606,"vw":32.697435},{"c":32.75,"h":32.79,"l":32.7,"n":49,"o":32.7,"t":"2026-10-21T14:10:00Z","v":12726,"vw":32.723732},{"c":32.81,"h":32.85,"l":32.7536,"n":50,"o":32.7536,"t":"2026-10-21T14:15:00Z","v":3743,"vw":32.820738},{"c":32.805,"h":32.83,"l":32.7975,"n":40,"o":32.7975,"t":"2026-10-21T14:20:00Z","v":3341,"vw":32.812601},{"c":32.855,"h":32.855,"l":32.81,"n":32,"o":32.81,"t":"2026-10-21T14:25:00Z","v":1215,"vw":32.84},{"c":32.83,"h":32.87,"l":32.81,"n":25,"o":32.87,"t":"2026-10-21T14:30:00Z","v":1389,"vw":32.832917},{"c":32.85,"h":32.85,"l":32.825,"n":26,"o":32.835,"t":"2026-10-21T14:35:00Z","v":1596,"vw":32.839446},{"c":32.85,"h":32.87,"l":32.83,"n":33,"o":32.83,"t":"2026-10-21T14:40:00Z","v":2227,"vw":32.846631},{"c":32.84,"h":32.86,"l":32.84,"n":12,"o":32.86,"t":"2026-10-21T14:45:00Z","v":447,"vw":32.8475},{"c":32.8,"h":32.88,"l":32.8,"n":65,"o":32.85,"t":"2026-10-21T14:50:00Z","v":4744,"vw":32.851783},{"c":32.955,"h":32.955,"l":32.84,"n":95,"o":32.84,"t":"2026-10-21T14:55:00Z","v":6737,"vw":32.904047},{"c":32.95,"h":32.95,"l":32.95,"n":7,"o":32.95,"t":"2026-10-21T15:00:00Z","v":145,"vw":32.95},{"c":32.85,"h":32.9,"l":32.85,"n":22,"o":32.9,"t":"2026-10-21T15:05:00Z","v":1085,"vw":32.87},{"c":32.89,"h":32.89,"l":32.845,"n":45,"o":32.845,"t":"2026-10-21T15:10:00Z","v":2484,"vw":32.864307},{"c":32.905,"h":32.92,"l":32.9,"n":46,"o":32.9,"t":"2026-10-21T15:15:00Z","v":3818,"vw":32.907972},{"c":32.99,"h":32.99,"l":32.89,"n":38,"o":32.89,"t":"2026-10-21T15:20:00Z","v":3704,"vw":32.935955},{"c":32.99,"h":32.99,"l":32.95,"n":49,"o":32.97,"t":"2026-10-21T15:25:00Z","v":3336,"vw":32.971142},{"c":33.01,"h":33.01,"l":32.96,"n":53,"o":32.985,"t":"2026-10-21T15:30:00Z","v":4489,"vw":32.9919},{"c":33.02,"h":33.02,"l":32.97,"n":33,"o":32.995,"t":"2026-10-21T15:35:00Z","v":2328,"vw":32.996551},{"c":32.925,"h":33.01,"l":32.925,"n":32,"o":33.01,"t":"2026-10-21T15:40:00Z","v":1235,"vw":32.989445},{"c":32.94,"h":32.94,"l":32.91,"n":33,"o":32.94,"t":"2026-10-21T15:45:00Z","v":1845,"vw":32.931095},{"c":32.97,"h":32.97,"l":32.97,"n":16,"o":32.97,"t":"2026-10-21T15:50:00Z","v":832,"vw":32.97},{"c":32.985,"h":32.985,"l":32.985,"n":3,"o":32.985,"t":"2026-10-21T15:55:00Z","v":106,"vw":32.985},{"c":32.97,"h":32.99,"l":32.97,"n":26,"o":32.97,"t":"2026-10-21T16:00:00Z","v":966,"vw":32.97692},{"c":32.89,"h":32.95,"l":32.89,"n":57,"o":32.95,"t":"2026-10-21T16:05:00Z","v":3477,"vw":32.918261},{"c":32.925,"h":32.94,"l":32.9,"n":24,"o":32.915,"t":"2026-10-21T16:10:00Z","v":1701,"vw":32.926454},{"c":32.94,"h":32.95,"l":32.92,"n":40,"o":32.92,"t":"2026-10-21T16:15:00Z","v":2223,"vw":32.93467},{"c":32.93,"h":32.96,"l":32.93,"n":40,"o":32.93,"t":"2026-10-21T16:20:00Z","v":1687,"vw":32.938751},{"c":32.94,"h":32.97,"l":32.94,"n":11,"o":32.97,"t":"2026-10-21T16:25:00Z","v":338,"vw":32.955},{"c":32.94,"h":32.95,"l":32.92,"n":23,"o":32.92,"t":"2026-10-21T16:30:00Z","v":828,"vw":32.932143},{"c":32.9825,"h":32.99,"l":32.915,"n":70,"o":32.92,"t":"2026-10-21T16:35:00Z","v":4433,"vw":32.944847},{"c":32.96,"h":33.01,"l":32.96,"n":44,"o":32.99,"t":"2026-10-21T16:40:00Z","v":2061,"vw":32.986667},{"c":32.96,"h":33.01,"l":32.96,"n":28,"o":33.01,"t":"2026-10-21T16:45:00Z","v":2413,"vw":32.980145},{"c":32.92,"h":32.97,"l":32.92,"n":27,"o":32.93,"t":"2026-10-21T16:50:00Z","v":1712,"vw":32.956669},{"c":32.88,"h":32.93,"l":32.88,"n":33,"o":32.93,"t":"2026-10-21T16:55:00Z","v":2555,"vw":32.912222},{"c":32.86,"h":32.9,"l":32.86,"n":55,"o":32.87,"t":"2026-10-21T17:00:00Z","v":3368,"vw":32.886718},{"c":32.89,"h":32.9,"l":32.87,"n":12,"o":32.87,"t":"2026-10-21T17:05:00Z","v":722,"vw":32.893958},{"c":32.89,"h":32.94,"l":32.89,"n":38,"o":32.9185,"t":"2026-10-21T17:10:00Z","v":1482,"vw":32.919873},{"c":32.86,"h":32.9,"l":32.86,"n":16,"o":32.9,"t":"2026-10-21T17:15:00Z","v":1265,"vw":32.88},{"c":32.85,"h":32.89,"l":32.85,"n":25,"o":32.865,"t":"2026-10-21T17:20:00Z","v":1171,"vw":32.876641},{"c":32.91,"h":32.91,"l":32.905,"n":14,"o":32.905,"t":"2026-10-21T17:25:00Z","v":677,"vw":32.908},{"c":32.92,"h":32.93,"l":32.89,"n":36,"o":32.9,"t":"2026-10-21T17:30:00Z","v":1895,"vw":32.913383},{"c":32.85,"h":32.9,"l":32.84,"n":43,"o":32.9,"t":"2026-10-21T17:35:00Z","v":3333,"vw":32.863254},{"c":32.835,"h":32.89,"l":32.835,"n":51,"o":32.88,"t":"2026-10-21T17:40:00Z","v":2315,"vw":32.867294},{"c":32.88,"h":32.88,"l":32.87,"n":40,"o":32.87,"t":"2026-10-21T17:45:00Z","v":1753,"vw":32.873628},{"c":32.88,"h":32.89,"l":32.85,"n":40,"o":32.89,"t":"2026-10-21T17:50:00Z","v":1934,"vw":32.88},{"c":32.92,"h":32.92,"l":32.91,"n":18,"o":32.91,"t":"2026-10-21T17:55:00Z","v":534,"vw":32.915192},{"c":32.84,"h":32.87,"l":32.84,"n":33,"o":32.87,"t":"2026-10-21T18:00:00Z","v":1056,"vw":32.86},{"c":32.87,"h":32.875,"l":32.84,"n":36,"o":32.875,"t":"2026-10-21T18:05:00Z","v":2058,"vw":32.859003},{"c":32.885,"h":32.89,"l":32.86,"n":33,"o":32.87,"t":"2026-10-21T18:10:00Z","v":2232,"vw":32.879958},{"c":32.88,"h":32.9,"l":32.88,"n":36,"o":32.885,"t":"2026-10-21T18:15:00Z","v":2170,"vw":32.891531},{"c":32.91,"h":32.91,"l":32.875,"n":62,"o":32.885,"t":"2026-10-21T18:20:00Z","v":3352,"vw":32.896193},{"c":32.91,"h":32.92,"l":32.89,"n":39,"o":32.91,"t":"2026-10-21T18:25:00Z","v":1586,"vw":32.911176},{"c":32.97,"h":32.97,"l":32.89,"n":72,"o":32.92,"t":"2026-10-21T18:30:00Z","v":4323,"vw":32.937198},{"c":32.92,"h":32.95,"l":32.88,"n":95,"o":32.94,"t":"2026-10-21T18:35:00Z","v":14380,"vw":32.923498},{"c":32.94,"h":32.94,"l":32.905,"n":59,"o":32.94,"t":"2026-10-21T18:40:00Z","v":3525,"vw":32.93153},{"c":32.97,"h":32.97,"l":32.91,"n":87,"o":32.94,"t":"2026-10-21T18:45:00Z","v":6398,"vw":32.930692},{"c":32.91,"h":32.91,"l":32.9,"n":16,"o":32.9,"t":"2026-10-21T18:50:00Z","v":616,"vw":32.903333},{"c":32.87,"h":32.88,"l":32.87,"n":16,"o":32.87,"t":"2026-10-21T18:55:00Z","v":799,"vw":32.872},{"c":32.89,"h":32.89,"l":32.84,"n":59,"o":32.885,"t":"2026-10-21T19:00:00Z","v":2048,"vw":32.880714},{"c":32.905,"h":32.905,"l":32.89,"n":31,"o":32.89,"t":"2026-10-21T19:05:00Z","v":2013,"vw":32.894688},{"c":32.875,"h":32.905,"l":32.85,"n":54,"o":32.905,"t":"2026-10-21T19:10:00Z","v":7242,"vw":32.860084},{"c":32.93,"h":32.95,"l":32.9,"n":39,"o":32.9,"t":"2026-10-21T19:15:00Z","v":2654,"vw":32.929015},{"c":32.895,"h":32.94,"l":32.865,"n":112,"o":32.925,"t":"2026-10-21T19:20:00Z","v":7600,"vw":32.903409},{"c":32.97,"h":32.97,"l":32.9,"n":78,"o":32.9,"t":"2026-10-21T19:25:00Z","v":5540,"vw":32.925984},{"c":32.955,"h":32.97,"l":32.93,"n":77,"o":32.97,"t":"2026-10-21T19:30:00Z","v":3833,"vw":32.951604},{"c":32.98,"h":32.98,"l":32.95,"n":58,"o":32.955,"t":"2026-10-21T19:35:00Z","v":3329,"vw":32.97},{"c":32.97,"h":32.98,"l":32.96,"n":68,"o":32.98,"t":"2026-10-21T19:40:00Z","v":3422,"vw":32.971181},{"c":32.96,"h":33.005,"l":32.96,"n":193,"o":32.98,"t":"2026-10-21T19:45:00Z","v":12204,"vw":32.977986},{"c":32.945,"h":32.97,"l":32.93,"n":147,"o":32.955,"t":"2026-10-21T19:50:00Z","v":7784,"vw":32.951948},{"c":33,"h":33,"l":32.91,"n":407,"o":32.945,"t":"2026-10-21T19:55:00Z","v":24788,"vw":32.943106},{"c":32.98,"h":32.98,"l":32.98,"n":9,"o":32.98,"t":"2026-10-21T20:00:00Z","v":45955,"vw":32.98},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-22T09:50:00Z","v":1000,"vw":32.7},{"c":32.4,"h":32.98,"l":32.4,"n":59,"o":32.98,"t":"2026-10-22T10:00:00Z","v":1784,"vw":32.550903},{"c":32.71,"h":32.71,"l":32.71,"n":11,"o":32.71,"t":"2026-10-22T10:05:00Z","v":204,"vw":32.71},{"c":32.61,"h":32.61,"l":32.61,"n":5,"o":32.61,"t":"2026-10-22T11:10:00Z","v":111,"vw":32.61},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T11:30:00Z","v":100,"vw":32.49},{"c":32.73,"h":32.8,"l":32.73,"n":3,"o":32.8,"t":"2026-10-22T12:05:00Z","v":800,"vw":32.77375},{"c":32.76,"h":32.76,"l":32.72,"n":4,"o":32.72,"t":"2026-10-22T13:30:00Z","v":971,"vw":32.724167},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-22T13:35:00Z","v":135,"vw":32.81},{"c":32.76,"h":32.84,"l":32.74,"n":25,"o":32.81,"t":"2026-10-22T13:40:00Z","v":2297,"vw":32.783164},{"c":32.65,"h":32.77,"l":32.65,"n":31,"o":32.74,"t":"2026-10-22T13:45:00Z","v":1678,"vw":32.719615},{"c":32.68,"h":32.68,"l":32.64,"n":30,"o":32.67,"t":"2026-10-22T13:50:00Z","v":1706,"vw":32.665649},{"c":32.505,"h":32.64,"l":32.49,"n":132,"o":32.64,"t":"2026-10-22T13:55:00Z","v":11437,"vw":32.596777},{"c":32.495,"h":32.55,"l":32.495,"n":58,"o":32.55,"t":"2026-10-22T14:00:00Z","v":4165,"vw":32.522439},{"c":32.38,"h":32.53,"l":32.38,"n":75,"o":32.5,"t":"2026-10-22T14:05:00Z","v":6466,"vw":32.452037},{"c":32.43,"h":32.525,"l":32.3,"n":211,"o":32.385,"t":"2026-10-22T14:10:00Z","v":24902,"vw":32.367238},{"c":32.4,"h":32.435,"l":32.3775,"n":110,"o":32.435,"t":"2026-10-22T14:15:00Z","v":4506,"vw":32.391691},{"c":32.33,"h":32.368,"l":32.32,"n":128,"o":32.35,"t":"2026-10-22T14:20:00Z","v":5995,"vw":32.335823},{"c":32.2,"h":32.33,"l":32.17,"n":160,"o":32.33,"t":"2026-10-22T14:25:00Z","v":10126,"vw":32.215281},{"c":32.19,"h":32.205,"l":32.175,"n":77,"o":32.195,"t":"2026-10-22T14:30:00Z","v":7289,"vw":32.188351},{"c":32.09,"h":32.16,"l":32.07,"n":129,"o":32.16,"t":"2026-10-22T14:35:00Z","v":6462,"vw":32.101133},{"c":32.19,"h":32.19,"l":32.09,"n":77,"o":32.09,"t":"2026-10-22T14:40:00Z","v":2353,"vw":32.153231},{"c":32.18,"h":32.2,"l":32.18,"n":26,"o":32.2,"t":"2026-10-22T14:45:00Z","v":2359,"vw":32.190304},{"c":32.2,"h":32.2,"l":32.1,"n":122,"o":32.14,"t":"2026-10-22T14:50:00Z","v":2742,"vw":32.144969},{"c":32.08,"h":32.2,"l":32.08,"n":101,"o":32.2,"t":"2026-10-22T14:55:00Z","v":6188,"vw":32.142101},{"c":32.09,"h":32.125,"l":32.08,"n":58,"o":32.08,"t":"2026-10-22T15:00:00Z","v":4293,"vw":32.105605},{"c":32.15,"h":32.15,"l":32.06,"n":99,"o":32.08,"t":"2026-10-22T15:05:00Z","v":2893,"vw":32.081652},{"c":32.075,"h":32.14,"l":32.045,"n":81,"o":32.14,"t":"2026-10-22T15:10:00Z","v":8404,"vw":32.093738},{"c":32.115,"h":32.115,"l":32.04,"n":56,"o":32.04,"t":"2026-10-22T15:15:00Z","v":1470,"vw":32.081147},{"c":32.11,"h":32.13,"l":32.06,"n":108,"o":32.13,"t":"2026-10-22T15:20:00Z","v":1791,"vw":32.098889},{"c":32.18,"h":32.245,"l":32.12,"n":243,"o":32.12,"t":"2026-10-22T15:25:00Z","v":15532,"vw":32.215567},{"c":32.085,"h":32.14,"l":32.07,"n":47,"o":32.14,"t":"2026-10-22T15:30:00Z","v":2236,"vw":32.105667},{"c":32.09,"h":32.12,"l":32.07,"n":30,"o":32.1,"t":"2026-10-22T15:35:00Z","v":1459,"vw":32.085577},{"c":32.09,"h":32.105,"l":32.06,"n":74,"o":32.06,"t":"2026-10-22T15:40:00Z","v":4665,"vw":32.08533},{"c":32.07,"h":32.12,"l":32.07,"n":32,"o":32.12,"t":"2026-10-22T15:45:00Z","v":1497,"vw":32.098844},{"c":32.115,"h":32.13,"l":32.08,"n":79,"o":32.08,"t":"2026-10-22T15:50:00Z","v":3745,"vw":32.115142},{"c":32.09,"h":32.14,"l":32.09,"n":67,"o":32.13,"t":"2026-10-22T15:55:00Z","v":3704,"vw":32.126195},{"c":32.14,"h":32.15,"l":32.1,"n":38,"o":32.1,"t":"2026-10-22T16:00:00Z","v":2678,"vw":32.125779},{"c":32.14,"h":32.14,"l":32.09,"n":55,"o":32.11,"t":"2026-10-22T16:05:00Z","v":3112,"vw":32.114819},{"c":32.13,"h":32.15,"l":32.13,"n":17,"o":32.145,"t":"2026-10-22T16:10:00Z","v":1355,"vw":32.147222},{"c":32.12,"h":32.12,"l":32.12,"n":17,"o":32.12,"t":"2026-10-22T16:15:00Z","v":449,"vw":32.12},{"c":32.08,"h":32.14,"l":32.08,"n":76,"o":32.14,"t":"2026-10-22T16:20:00Z","v":2556,"vw":32.108394},{"c":32.11,"h":32.12,"l":32.11,"n":21,"o":32.11,"t":"2026-10-22T16:25:00Z","v":1780,"vw":32.115443},{"c":32.05,"h":32.09,"l":32.05,"n":58,"o":32.08,"t":"2026-10-22T16:30:00Z","v":1919,"vw":32.078075},{"c":32.08,"h":32.1,"l":32.06,"n":88,"o":32.08,"t":"2026-10-22T16:35:00Z","v":3274,"vw":32.080512},{"c":32.05,"h":32.065,"l":32.05,"n":28,"o":32.065,"t":"2026-10-22T16:40:00Z","v":1082,"vw":32.054808},{"c":32.07,"h":32.07,"l":32.04,"n":46,"o":32.055,"t":"2026-10-22T16:45:00Z","v":2859,"vw":32.052088},{"c":32.1,"h":32.1,"l":32.079,"n":39,"o":32.08,"t":"2026-10-22T16:50:00Z","v":1813,"vw":32.089725},{"c":32.12,"h":32.12,"l":32.1,"n":65,"o":32.11,"t":"2026-10-22T16:55:00Z","v":3885,"vw":32.114794},{"c":32.1,"h":32.15,"l":32.1,"n":68,"o":32.13,"t":"2026-10-22T17:00:00Z","v":4459,"vw":32.117108},{"c":32.02,"h":32.09,"l":32.02,"n":26,"o":32.08,"t":"2026-10-22T17:05:00Z","v":1851,"vw":32.056538},{"c":32.065,"h":32.1,"l":32.05,"n":67,"o":32.05,"t":"2026-10-22T17:10:00Z","v":3061,"vw":32.076123},{"c":32.07,"h":32.07,"l":32.04,"n":24,"o":32.06,"t":"2026-10-22T17:15:00Z","v":1136,"vw":32.054405},{"c":32.02,"h":32.1,"l":32.02,"n":55,"o":32.06,"t":"2026-10-22T17:20:00Z","v":5463,"vw":32.055527},{"c":32.045,"h":32.045,"l":31.99,"n":151,"o":31.99,"t":"2026-10-22T17:25:00Z","v":13005,"vw":32.015357},{"c":32.12,"h":32.13,"l":32.045,"n":76,"o":32.06,"t":"2026-10-22T17:30:00Z","v":3451,"vw":32.082196},{"c":32.12,"h":32.12,"l":32.11,"n":44,"o":32.11,"t":"2026-10-22T17:35:00Z","v":746,"vw":32.115},{"c":32.1,"h":32.11,"l":32.1,"n":17,"o":32.105,"t":"2026-10-22T17:45:00Z","v":1359,"vw":32.103951},{"c":32.08,"h":32.08,"l":32.08,"n":11,"o":32.08,"t":"2026-10-22T17:50:00Z","v":478,"vw":32.08},{"c":32.14,"h":32.14,"l":32.09,"n":53,"o":32.09,"t":"2026-10-22T17:55:00Z","v":2417,"vw":32.10352},{"c":32.09,"h":32.17,"l":32.09,"n":74,"o":32.115,"t":"2026-10-22T18:00:00Z","v":3963,"vw":32.147801},{"c":32.11,"h":32.15,"l":32.07,"n":37,"o":32.07,"t":"2026-10-22T18:05:00Z","v":1083,"vw":32.115038},{"c":32.03,"h":32.05,"l":32.03,"n":31,"o":32.05,"t":"2026-10-22T18:10:00Z","v":2458,"vw":32.037565},{"c":32.08,"h":32.08,"l":32.01,"n":55,"o":32.01,"t":"2026-10-22T18:15:00Z","v":3114,"vw":32.058978},{"c":32.09,"h":32.12,"l":32.09,"n":41,"o":32.09,"t":"2026-10-22T18:20:00Z","v":2850,"vw":32.112539},{"c":32.1,"h":32.12,"l":32.095,"n":30,"o":32.12,"t":"2026-10-22T18:25:00Z","v":2990,"vw":32.1098},{"c":32.09,"h":32.12,"l":32.09,"n":22,"o":32.12,"t":"2026-10-22T18:30:00Z","v":2173,"vw":32.099635},{"c":32.05,"h":32.09,"l":32.03,"n":80,"o":32.08,"t":"2026-10-22T18:35:00Z","v":6365,"vw":32.068287},{"c":32.04,"h":32.05,"l":32.03,"n":127,"o":32.04,"t":"2026-10-22T18:40:00Z","v":8146,"vw":32.037967},{"c":32,"h":32.04,"l":32,"n":63,"o":32.03,"t":"2026-10-22T18:45:00Z","v":6142,"vw":32.02331},{"c":31.99,"h":32.02,"l":31.99,"n":49,"o":32,"t":"2026-10-22T18:50:00Z","v":3727,"vw":32.002177},{"c":32,"h":32,"l":31.97,"n":106,"o":31.99,"t":"2026-10-22T18:55:00Z","v":10972,"vw":31.983522},{"c":31.935,"h":31.96,"l":31.91,"n":122,"o":31.96,"t":"2026-10-22T19:00:00Z","v":6261,"vw":31.939425},{"c":31.91,"h":31.93,"l":31.89,"n":54,"o":31.91,"t":"2026-10-22T19:05:00Z","v":4379,"vw":31.906372},{"c":31.92,"h":31.96,"l":31.92,"n":80,"o":31.93,"t":"2026-10-22T19:10:00Z","v":4905,"vw":31.938355},{"c":31.92,"h":31.93,"l":31.9,"n":56,"o":31.92,"t":"2026-10-22T19:15:00Z","v":4680,"vw":31.919024},{"c":31.9,"h":31.95,"l":31.82,"n":105,"o":31.925,"t":"2026-10-22T19:20:00Z","v":16234,"vw":31.86672},{"c":31.865,"h":31.9,"l":31.86,"n":78,"o":31.9,"t":"2026-10-22T19:25:00Z","v":7343,"vw":31.87013},{"c":31.85,"h":31.896,"l":31.85,"n":195,"o":31.89,"t":"2026-10-22T19:30:00Z","v":9907,"vw":31.865174},{"c":31.87,"h":31.87,"l":31.84,"n":38,"o":31.87,"t":"2026-10-22T19:35:00Z","v":947,"vw":31.86435},{"c":31.84,"h":31.87,"l":31.84,"n":39,"o":31.87,"t":"2026-10-22T19:40:00Z","v":761,"vw":31.855},{"c":31.88,"h":31.88,"l":31.84,"n":174,"o":31.84,"t":"2026-10-22T19:45:00Z","v":5825,"vw":31.857666},{"c":31.85,"h":31.95,"l":31.85,"n":287,"o":31.88,"t":"2026-10-22T19:50:00Z","v":8837,"vw":31.891622},{"c":31.975,"h":31.985,"l":31.86,"n":956,"o":31.89,"t":"2026-10-22T19:55:00Z","v":43089,"vw":31.916222},{"c":31.96,"h":31.96,"l":31.96,"n":20,"o":31.96,"t":"2026-10-22T20:00:00Z","v":58150,"vw":31.96}],"history":[{"c":20.5,"h":20.54,"l":20.26,"n":2409,"o":20.39,"t":"2024-10-21T04:00:00Z","v":205889,"vw":20.429918},{"c":20.44,"h":20.59,"l":20.28,"n":3196,"o":20.52,"t":"2024-10-22T04:00:00Z","v":231886,"vw":20.408019},{"c":20.65,"h":20.78,"l":20.36,"n":3590,"o":20.36,"t":"2024-10-23T04:00:00Z","v":305404,"vw":20.539715},{"c":20.88,"h":20.9,"l":20.65,"n":2638,"o":20.7,"t":"2024-10-24T04:00:00Z","v":160030,"vw":20.824961},{"c":20.46,"h":20.85,"l":20.38,"n":4116,"o":20.85,"t":"2024-10-25T04:00:00Z","v":294248,"vw":20.523758},{"c":20.6,"h":20.77,"l":20.53,"n":4762,"o":20.62,"t":"2024-10-28T04:00:00Z","v":334483,"vw":20.628192},{"c":19.83,"h":20.68,"l":19.79,"n":4357,"o":20.57,"t":"2024-10-29T04:00:00Z","v":333550,"vw":20.06326},{"c":19.68,"h":20.06,"l":19.65,"n":4359,"o":20.06,"t":"2024-10-30T04:00:00Z","v":359549,"vw":19.748494},{"c":19.54,"h":19.86,"l":19.45,"n":3704,"o":19.7,"t":"2024-10-31T04:00:00Z","v":245383,"vw":19.630635},{"c":19.46,"h":19.75,"l":19.33,"n":3454,"o":19.61,"t":"2024-11-01T04:00:00Z","v":286247,"vw":19.463864},{"c":19.73,"h":20.33,"l":19.72,"n":4165,"o":19.9,"t":"2024-11-04T05:00:00Z","v":390344,"vw":19.974879},{"c":19.67,"h":20.01,"l":19.65,"n":3263,"o":19.88,"t":"2024-11-05T05:00:00Z","v":264236,"vw":19.782037},{"c":19.74,"h":19.93,"l":19.04,"n":4840,"o":19.42,"t":"2024-11-06T05:00:00Z","v":429738,"vw":19.64777},{"c":20.18,"h":20.26,"l":19.95,"n":4383,"o":20.02,"t":"2024-11-07T05:00:00Z","v":321026,"vw":20.134398},{"c":19.51,"h":19.86,"l":19.34,"n":3266,"o":19.86,"t":"2024-11-08T05:00:00Z","v":198420,"vw":19.503293},{"c":19.44,"h":19.53,"l":19.19,"n":2563,"o":19.44,"t":"2024-11-11T05:00:00Z","v":169521,"vw":19.453457},{"c":19.21,"h":19.46,"l":19.12,"n":2260,"o":19.3,"t":"2024-11-12T05:00:00Z","v":132804,"vw":19.232684},{"c":19.33,"h":19.48,"l":19.14,"n":2548,"o":19.31,"t":"2024-11-13T05:00:00Z","v":175179,"vw":19.353071},{"c":19.15,"h":19.42,"l":19.06,"n":2592,"o":19.4,"t":"2024-11-14T05:00:00Z","v":151350,"vw":19.171827},{"c":19.26,"h":19.37,"l":19.1,"n":2090,"o":19.2,"t":"2024-11-15T05:00:00Z","v":115435,"vw":19.25558},{"c":19.25,"h":19.305,"l":19.13,"n":2161,"o":19.16,"t":"2024-11-18T05:00:00Z","v":134017,"vw":19.243728},{"c":19.27,"h":19.43,"l":19.2,"n":2880,"o":19.26,"t":"2024-11-19T05:00:00Z","v":143828,"vw":19.309266},{"c":19.52,"h":19.75,"l":19.31,"n":3059,"o":19.31,"t":"2024-11-20T05:00:00Z","v":215966,"vw":19.587471},{"c":19.46,"h":19.65,"l":19.382,"n":2851,"o":19.52,"t":"2024-11-21T05:00:00Z","v":147242,"vw":19.502744},{"c":18.96,"h":19.44,"l":18.93,"n":2835,"o":19.37,"t":"2024-11-22T05:00:00Z","v":162611,"vw":19.038391},{"c":18.95,"h":19.415,"l":18.94,"n":3775,"o":19.34,"t":"2024-11-25T05:00:00Z","v":615628,"vw":19.02008},{"c":18.98,"h":19.25,"l":18.93,"n":4722,"o":19.25,"t":"2024-11-26T05:00:00Z","v":552586,"vw":19.015816},{"c":18.97,"h":19.08,"l":18.9,"n":4968,"o":18.99,"t":"2024-11-27T05:00:00Z","v":460836,"vw":18.978186},{"c":18.97,"h":19.1,"l":18.8,"n":1808,"o":18.94,"t":"2024-11-29T05:00:00Z","v":406551,"vw":18.85903},{"c":19.11,"h":19.14,"l":18.83,"n":3236,"o":18.96,"t":"2024-12-02T05:00:00Z","v":267738,"vw":19.050714},{"c":19.22,"h":19.29,"l":19.16,"n":2537,"o":19.24,"t":"2024-12-03T05:00:00Z","v":152825,"vw":19.231615},{"c":19.02,"h":19.22,"l":18.9534,"n":3160,"o":19.22,"t":"2024-12-04T05:00:00Z","v":220376,"vw":19.045735},{"c":19.43,"h":19.55,"l":19.13,"n":3124,"o":19.13,"t":"2024-12-05T05:00:00Z","v":186662,"vw":19.393214},{"c":19.15,"h":19.545,"l":19.14,"n":3126,"o":19.5,"t":"2024-12-06T05:00:00Z","v":184126,"vw":19.233072},{"c":19.4,"h":19.57,"l":19.33,"n":2901,"o":19.42,"t":"2024-12-09T05:00:00Z","v":194534,"vw":19.435939},{"c":19.34,"h":19.54,"l":19.3,"n":1710,"o":19.54,"t":"2024-12-10T05:00:00Z","v":106686,"vw":19.362409},{"c":19.42,"h":19.495,"l":19.21,"n":2855,"o":19.46,"t":"2024-12-11T05:00:00Z","v":142089,"vw":19.374178},{"c":19.68,"h":19.7,"l":19.3,"n":3145,"o":19.3,"t":"2024-12-12T05:00:00Z","v":220062,"vw":19.587505},{"c":19.45,"h":19.62,"l":19.43,"n":2310,"o":19.62,"t":"2024-12-13T05:00:00Z","v":122443,"vw":19.508214},{"c":19.33,"h":19.46,"l":19.15,"n":3665,"o":19.15,"t":"2024-12-16T05:00:00Z","v":288763,"vw":19.322984},{"c":19.07,"h":19.33,"l":19.05,"n":2426,"o":19.33,"t":"2024-12-17T05:00:00Z","v":166983,"vw":19.138634},{"c":18.6,"h":19.26,"l":18.58,"n":3610,"o":19.18,"t":"2024-12-18T05:00:00Z","v":289837,"vw":18.958121},{"c":18.82,"h":19.03,"l":18.76,"n":3058,"o":18.91,"t":"2024-12-19T05:00:00Z","v":226429,"vw":18.885399},{"c":18.94,"h":19.08,"l":18.81,"n":3095,"o":18.83,"t":"2024-12-20T05:00:00Z","v":259444,"vw":18.983181},{"c":18.72,"h":19.05,"l":18.63,"n":2984,"o":19.05,"t":"2024-12-23T05:00:00Z","v":188868,"vw":18.752378},{"c":18.9,"h":18.95,"l":18.72,"n":984,"o":18.72,"t":"2024-12-24T05:00:00Z","v":63719,"vw":18.868026},{"c":18.96,"h":19.06,"l":18.81,"n":1738,"o":18.81,"t":"2024-12-26T05:00:00Z","v":258211,"vw":18.979486},{"c":19,"h":19.03,"l":18.88,"n":2266,"o":18.88,"t":"2024-12-27T05:00:00Z","v":124605,"vw":18.972166},{"c":18.78,"h":18.89,"l":18.65,"n":2475,"o":18.89,"t":"2024-12-30T05:00:00Z","v":138735,"vw":18.796246},{"c":18.86,"h":18.97,"l":18.7801,"n":2046,"o":18.83,"t":"2024-12-31T05:00:00Z","v":110837,"vw":18.878241},{"c":18.71,"h":19.03,"l":18.63,"n":3085,"o":18.74,"t":"2025-01-02T05:00:00Z","v":154419,"vw":18.778625},{"c":18.41,"h":18.615,"l":18.3,"n":2603,"o":18.59,"t":"2025-01-03T05:00:00Z","v":158556,"vw":18.420799},{"c":18.57,"h":18.75,"l":18.45,"n":2586,"o":18.57,"t":"2025-01-06T05:00:00Z","v":140941,"vw":18.598615},{"c":18.81,"h":18.88,"l":18.68,"n":2808,"o":18.69,"t":"2025-01-07T05:00:00Z","v":157049,"vw":18.792743},{"c":18.63,"h":18.74,"l":18.56,"n":2491,"o":18.62,"t":"2025-01-08T05:00:00Z","v":121304,"vw":18.650857},{"c":18.24,"h":18.65,"l":18.21,"n":2395,"o":18.47,"t":"2025-01-10T05:00:00Z","v":106797,"vw":18.350446},{"c":18.37,"h":18.415,"l":18.19,"n":1914,"o":18.19,"t":"2025-01-13T05:00:00Z","v":98872,"vw":18.326447},{"c":18.71,"h":18.72,"l":18.39,"n":3029,"o":18.39,"t":"2025-01-14T05:00:00Z","v":199536,"vw":18.606874},{"c":18.9,"h":19.14,"l":18.71,"n":3002,"o":18.88,"t":"2025-01-15T05:00:00Z","v":192157,"vw":18.848726},{"c":19.04,"h":19.09,"l":18.73,"n":3604,"o":18.85,"t":"2025-01-16T05:00:00Z","v":212700,"vw":18.960888},{"c":19.05,"h":19.185,"l":19.04,"n":2778,"o":19.11,"t":"2025-01-17T05:00:00Z","v":154229,"vw":19.097131},{"c":19.57,"h":19.67,"l":19.16,"n":3485,"o":19.35,"t":"2025-01-21T05:00:00Z","v":308914,"vw":19.492366},{"c":19.81,"h":20.09,"l":19.68,"n":3242,"o":19.78,"t":"2025-01-22T05:00:00Z","v":224357,"vw":19.921874},{"c":19.86,"h":20.035,"l":19.81,"n":3290,"o":19.93,"t":"2025-01-23T05:00:00Z","v":210831,"vw":19.900324},{"c":20.36,"h":20.37,"l":20.02,"n":2655,"o":20.02,"t":"2025-01-24T05:00:00Z","v":127824,"vw":20.269776},{"c":19.96,"h":20.31,"l":19.66,"n":3432,"o":20.31,"t":"2025-01-27T05:00:00Z","v":193673,"vw":19.894949},{"c":19.76,"h":19.93,"l":19.7,"n":2414,"o":19.75,"t":"2025-01-28T05:00:00Z","v":142198,"vw":19.776134},{"c":19.96,"h":20.04,"l":19.76,"n":2695,"o":19.87,"t":"2025-01-29T05:00:00Z","v":142133,"vw":19.932718},{"c":20.39,"h":20.49,"l":20.08,"n":3441,"o":20.08,"t":"2025-01-30T05:00:00Z","v":182731,"vw":20.346251},{"c":20.41,"h":20.95,"l":20.36,"n":2850,"o":20.54,"t":"2025-01-31T05:00:00Z","v":135985,"vw":20.599978},{"c":20.51,"h":20.65,"l":20.04,"n":2727,"o":20.35,"t":"2025-02-03T05:00:00Z","v":170935,"vw":20.488022},{"c":21.02,"h":21.085,"l":20.68,"n":3555,"o":20.68,"t":"2025-02-04T05:00:00Z","v":229310,"vw":20.99671},{"c":21.24,"h":21.29,"l":20.95,"n":3442,"o":21.01,"t":"2025-02-05T05:00:00Z","v":282533,"vw":21.146842},{"c":21.88,"h":21.98,"l":21.29,"n":5332,"o":21.29,"t":"2025-02-06T05:00:00Z","v":365065,"vw":21.798707},{"c":21.78,"h":22.02,"l":21.64,"n":4227,"o":21.9,"t":"2025-02-07T05:00:00Z","v":360817,"vw":21.803552},{"c":22.1,"h":22.215,"l":21.89,"n":4129,"o":21.94,"t":"2025-02-10T05:00:00Z","v":330839,"vw":22.10214},{"c":22.01,"h":22.15,"l":21.68,"n":4689,"o":21.94,"t":"2025-02-11T05:00:00Z","v":246569,"vw":22.028523},{"c":22.22,"h":22.48,"l":21.98,"n":5063,"o":22.24,"t":"2025-02-12T05:00:00Z","v":428972,"vw":22.278677},{"c":22.52,"h":22.53,"l":22.21,"n":3970,"o":22.21,"t":"2025-02-13T05:00:00Z","v":191544,"vw":22.452541},{"c":22.74,"h":22.89,"l":22.6,"n":3803,"o":22.62,"t":"2025-02-14T05:00:00Z","v":232471,"vw":22.762087},{"c":22.16,"h":22.55,"l":22.04,"n":4073,"o":22.55,"t":"2025-02-18T05:00:00Z","v":369507,"vw":22.20051},{"c":21.97,"h":22.06,"l":21.86,"n":3943,"o":22.06,"t":"2025-02-19T05:00:00Z","v":261037,"vw":21.968924},{"c":22.28,"h":22.42,"l":22.1,"n":2307,"o":22.22,"t":"2025-02-20T05:00:00Z","v":120303,"vw":22.257421},{"c":21.81,"h":22.26,"l":21.75,"n":3293,"o":22.22,"t":"2025-02-21T05:00:00Z","v":170700,"vw":21.937832},{"c":21.86,"h":21.97,"l":21.65,"n":3787,"o":21.83,"t":"2025-02-24T05:00:00Z","v":216179,"vw":21.853175},{"c":22,"h":22.13,"l":21.84,"n":3563,"o":22.03,"t":"2025-02-25T05:00:00Z","v":242944,"vw":21.970241},{"c":22.22,"h":22.3,"l":21.85,"n":5227,"o":22.01,"t":"2025-02-26T05:00:00Z","v":392766,"vw":22.119109},{"c":21.75,"h":22.31,"l":21.66,"n":8629,"o":22.22,"t":"2025-02-27T05:00:00Z","v":715385,"vw":21.985279},{"c":21.64,"h":21.93,"l":21.39,"n":4024,"o":21.87,"t":"2025-02-28T05:00:00Z","v":366625,"vw":21.684601},{"c":21.99,"h":22.09,"l":21.6,"n":6511,"o":21.81,"t":"2025-03-03T05:00:00Z","v":487240,"vw":21.884039},{"c":21.87,"h":22.11,"l":21.67,"n":3923,"o":21.9,"t":"2025-03-04T05:00:00Z","v":284603,"vw":21.915973},{"c":22.54,"h":22.61,"l":22.07,"n":4373,"o":22.22,"t":"2025-03-05T05:00:00Z","v":364790,"vw":22.398635},{"c":22.43,"h":22.65,"l":22.22,"n":5548,"o":22.52,"t":"2025-03-06T05:00:00Z","v":435138,"vw":22.398306},{"c":22.53,"h":22.55,"l":22.27,"n":2988,"o":22.35,"t":"2025-03-07T05:00:00Z","v":253795,"vw":22.445105},{"c":21.95,"h":22.5,"l":21.8,"n":3131,"o":22.3,"t":"2025-03-10T04:00:00Z","v":234677,"vw":22.05414},{"c":22.11,"h":22.235,"l":21.7,"n":4234,"o":22.05,"t":"2025-03-11T04:00:00Z","v":333659,"vw":22.06808},{"c":22.41,"h":22.48,"l":22.055,"n":3986,"o":22.15,"t":"2025-03-12T04:00:00Z","v":330605,"vw":22.30958},{"c":22.69,"h":22.93,"l":22.33,"n":3646,"o":22.36,"t":"2025-03-13T04:00:00Z","v":311282,"vw":22.726309},{"c":22.99,"h":23.12,"l":22.755,"n":4241,"o":22.96,"t":"2025-03-14T04:00:00Z","v":355772,"vw":22.918139},{"c":23.47,"h":23.54,"l":23.2346,"n":5008,"o":23.3,"t":"2025-03-17T04:00:00Z","v":335143,"vw":23.418769},{"c":22.95,"h":23.63,"l":22.93,"n":5650,"o":23.59,"t":"2025-03-18T04:00:00Z","v":456178,"vw":23.116367},{"c":23.22,"h":23.23,"l":22.81,"n":4240,"o":22.81,"t":"2025-03-19T04:00:00Z","v":415122,"vw":23.027317},{"c":22.93,"h":23.03,"l":22.7,"n":4261,"o":22.84,"t":"2025-03-20T04:00:00Z","v":331720,"vw":22.901648},{"c":22.85,"h":23.06,"l":22.68,"n":4998,"o":22.84,"t":"2025-03-21T04:00:00Z","v":643616,"vw":22.865782},{"c":23.14,"h":23.45,"l":22.89,"n":7452,"o":23.22,"t":"2025-03-24T04:00:00Z","v":639934,"vw":23.017735},{"c":23.57,"h":23.6,"l":23.23,"n":5885,"o":23.23,"t":"2025-03-25T04:00:00Z","v":347721,"vw":23.472673},{"c":23.51,"h":23.8,"l":23.35,"n":4004,"o":23.63,"t":"2025-03-26T04:00:00Z","v":288407,"vw":23.492835},{"c":23.49,"h":23.655,"l":23.315,"n":3256,"o":23.57,"t":"2025-03-27T04:00:00Z","v":238910,"vw":23.464322},{"c":23.15,"h":23.42,"l":23.075,"n":3646,"o":23.33,"t":"2025-03-28T04:00:00Z","v":279253,"vw":23.187675},{"c":22.8,"h":22.89,"l":22.59,"n":4192,"o":22.79,"t":"2025-03-31T04:00:00Z","v":253069,"vw":22.763737},{"c":23.44,"h":23.49,"l":22.75,"n":4663,"o":22.89,"t":"2025-04-01T04:00:00Z","v":341624,"vw":23.334949},{"c":23.29,"h":23.42,"l":23.04,"n":4543,"o":23.35,"t":"2025-04-02T04:00:00Z","v":337661,"vw":23.275895},{"c":23.12,"h":23.73,"l":22.94,"n":5344,"o":22.94,"t":"2025-04-03T04:00:00Z","v":379245,"vw":23.264161},{"c":21.72,"h":22.54,"l":21.57,"n":4688,"o":22.3,"t":"2025-04-04T04:00:00Z","v":427129,"vw":21.782824},{"c":21.04,"h":21.875,"l":20.795,"n":6624,"o":21.07,"t":"2025-04-07T04:00:00Z","v":728619,"vw":21.185162},{"c":20.93,"h":21.64,"l":20.79,"n":7159,"o":21.64,"t":"2025-04-08T04:00:00Z","v":627510,"vw":21.118059},{"c":22.32,"h":22.48,"l":20.77,"n":7652,"o":21,"t":"2025-04-09T04:00:00Z","v":663435,"vw":21.795331},{"c":21.67,"h":22.16,"l":21.17,"n":9101,"o":21.96,"t":"2025-04-10T04:00:00Z","v":954128,"vw":21.610804},{"c":22.31,"h":22.505,"l":21.73,"n":5649,"o":21.73,"t":"2025-04-11T04:00:00Z","v":467037,"vw":22.242668},{"c":22.87,"h":22.97,"l":22.44,"n":5021,"o":22.51,"t":"2025-04-14T04:00:00Z","v":339762,"vw":22.803569},{"c":23.12,"h":23.165,"l":22.57,"n":4548,"o":22.87,"t":"2025-04-15T04:00:00Z","v":470772,"vw":23.0565},{"c":23.49,"h":23.81,"l":23.2,"n":8546,"o":23.58,"t":"2025-04-16T04:00:00Z","v":891329,"vw":23.469303},{"c":23.97,"h":24.05,"l":23.64,"n":5590,"o":23.7,"t":"2025-04-17T04:00:00Z","v":604066,"vw":23.870284},{"c":24.16,"h":24.64,"l":23.96,"n":8612,"o":24.15,"t":"2025-04-21T04:00:00Z","v":949463,"vw":24.312316},{"c":24.84,"h":24.9,"l":24.4,"n":6909,"o":24.41,"t":"2025-04-22T04:00:00Z","v":617708,"vw":24.723522},{"c":23.72,"h":24.065,"l":23.58,"n":7557,"o":23.88,"t":"2025-04-23T04:00:00Z","v":541468,"vw":23.794574},{"c":24.31,"h":24.63,"l":23.77,"n":6114,"o":23.8,"t":"2025-04-24T04:00:00Z","v":599647,"vw":24.370891},{"c":24.52,"h":24.65,"l":24.04,"n":5056,"o":24.26,"t":"2025-04-25T04:00:00Z","v":339649,"vw":24.432736},{"c":24.35,"h":24.77,"l":24.185,"n":4464,"o":24.55,"t":"2025-04-28T04:00:00Z","v":367638,"vw":24.411471},{"c":24.23,"h":24.65,"l":24.085,"n":6752,"o":24.49,"t":"2025-04-29T04:00:00Z","v":534237,"vw":24.292606},{"c":24.09,"h":24.13,"l":23.7,"n":6431,"o":24.13,"t":"2025-04-30T04:00:00Z","v":441190,"vw":23.951609},{"c":23.4,"h":23.875,"l":23.1201,"n":7120,"o":23.72,"t":"2025-05-01T04:00:00Z","v":486484,"vw":23.426482},{"c":23.78,"h":24.08,"l":23.55,"n":7380,"o":23.87,"t":"2025-05-02T04:00:00Z","v":492928,"vw":23.815411},{"c":23.93,"h":24.24,"l":23.79,"n":5370,"o":23.84,"t":"2025-05-05T04:00:00Z","v":392430,"vw":24.009565},{"c":24.16,"h":24.32,"l":23.94,"n":6090,"o":23.94,"t":"2025-05-06T04:00:00Z","v":413678,"vw":24.162949},{"c":24.14,"h":24.6,"l":24.12,"n":8436,"o":24.3,"t":"2025-05-07T04:00:00Z","v":572848,"vw":24.312199},{"c":24.5,"h":24.74,"l":24.3,"n":6746,"o":24.43,"t":"2025-05-08T04:00:00Z","v":613701,"vw":24.556108},{"c":24.65,"h":24.94,"l":24.49,"n":4031,"o":24.73,"t":"2025-05-09T04:00:00Z","v":249616,"vw":24.663606},{"c":24.31,"h":24.92,"l":24.19,"n":4727,"o":24.83,"t":"2025-05-12T04:00:00Z","v":408572,"vw":24.38474},{"c":24.65,"h":24.72,"l":24.29,"n":4176,"o":24.36,"t":"2025-05-13T04:00:00Z","v":310567,"vw":24.583082},{"c":24.99,"h":25.265,"l":24.75,"n":5447,"o":24.75,"t":"2025-05-14T04:00:00Z","v":451236,"vw":25.024964},{"c":25.19,"h":25.19,"l":24.81,"n":4666,"o":25,"t":"2025-05-15T04:00:00Z","v":343303,"vw":25.035449},{"c":25.08,"h":25.15,"l":24.75,"n":4778,"o":25.1,"t":"2025-05-16T04:00:00Z","v":364353,"vw":24.995427},{"c":25.27,"h":25.53,"l":24.89,"n":3077,"o":24.98,"t":"2025-05-19T04:00:00Z","v":205981,"vw":25.281196},{"c":25.32,"h":25.42,"l":25.095,"n":3953,"o":25.3,"t":"2025-05-20T04:00:00Z","v":301580,"vw":25.259636},{"c":25.2,"h":25.3996,"l":25.09,"n":2668,"o":25.31,"t":"2025-05-21T04:00:00Z","v":181207,"vw":25.220355},{"c":24.91,"h":25.255,"l":24.89,"n":3133,"o":25.09,"t":"2025-05-22T04:00:00Z","v":204137,"vw":25.068449},{"c":25.04,"h":25.06,"l":24.2806,"n":2458,"o":24.59,"t":"2025-05-23T04:00:00Z","v":166015,"vw":24.904119},{"c":24.74,"h":25.115,"l":24.665,"n":4729,"o":25.05,"t":"2025-05-27T04:00:00Z","v":420445,"vw":24.81553},{"c":24.41,"h":24.74,"l":24.4,"n":2963,"o":24.74,"t":"2025-05-28T04:00:00Z","v":241674,"vw":24.536026},{"c":24.57,"h":24.57,"l":24.16,"n":3431,"o":24.44,"t":"2025-05-29T04:00:00Z","v":283375,"vw":24.387751},{"c":24.14,"h":24.58,"l":24.04,"n":5024,"o":24.47,"t":"2025-05-30T04:00:00Z","v":609357,"vw":24.195903},{"c":24.64,"h":24.86,"l":23.975,"n":7828,"o":24.17,"t":"2025-06-02T04:00:00Z","v":801870,"vw":24.573105},{"c":24.59,"h":24.64,"l":24.12,"n":4344,"o":24.49,"t":"2025-06-03T04:00:00Z","v":469975,"vw":24.403919},{"c":24.66,"h":24.97,"l":24.63,"n":3184,"o":24.65,"t":"2025-06-04T04:00:00Z","v":387039,"vw":24.744635},{"c":24.82,"h":24.91,"l":24.545,"n":4141,"o":24.81,"t":"2025-06-05T04:00:00Z","v":376075,"vw":24.79265},{"c":24.83,"h":25.01,"l":24.655,"n":3382,"o":24.8,"t":"2025-06-06T04:00:00Z","v":239964,"vw":24.804556},{"c":24.46,"h":24.845,"l":24.44,"n":3851,"o":24.74,"t":"2025-06-09T04:00:00Z","v":288909,"vw":24.60627},{"c":24.57,"h":24.725,"l":24.44,"n":2583,"o":24.46,"t":"2025-06-10T04:00:00Z","v":215553,"vw":24.559391},{"c":25.35,"h":25.45,"l":24.56,"n":4603,"o":24.56,"t":"2025-06-11T04:00:00Z","v":353623,"vw":25.268768},{"c":25.39,"h":25.53,"l":25.28,"n":3389,"o":25.41,"t":"2025-06-12T04:00:00Z","v":265443,"vw":25.426712},{"c":24.76,"h":25.3,"l":24.272,"n":5927,"o":25.01,"t":"2025-06-13T04:00:00Z","v":584794,"vw":24.885665},{"c":24.72,"h":24.89,"l":24.16,"n":10250,"o":24.37,"t":"2025-06-16T04:00:00Z","v":1571047,"vw":24.495271},{"c":24.29,"h":24.6,"l":24.18,"n":4848,"o":24.46,"t":"2025-06-17T04:00:00Z","v":472988,"vw":24.328203},{"c":24.16,"h":24.43,"l":24.08,"n":4204,"o":24.26,"t":"2025-06-18T04:00:00Z","v":440288,"vw":24.175433},{"c":23.81,"h":24.03,"l":23.5648,"n":4810,"o":24,"t":"2025-06-20T04:00:00Z","v":422415,"vw":23.839872},{"c":23.66,"h":23.91,"l":23.44,"n":5481,"o":23.59,"t":"2025-06-23T04:00:00Z","v":653021,"vw":23.683836},{"c":24.44,"h":24.56,"l":23.9,"n":5388,"o":23.93,"t":"2025-06-24T04:00:00Z","v":456346,"vw":24.376124},{"c":24.39,"h":24.71,"l":24.24,"n":5971,"o":24.31,"t":"2025-06-25T04:00:00Z","v":521299,"vw":24.455357},{"c":24.54,"h":24.9,"l":24.52,"n":3495,"o":24.54,"t":"2025-06-26T04:00:00Z","v":268575,"vw":24.697442},{"c":24.57,"h":24.7,"l":24.425,"n":3305,"o":24.59,"t":"2025-06-27T04:00:00Z","v":278076,"vw":24.513756},{"c":25.22,"h":25.27,"l":24.55,"n":8037,"o":24.69,"t":"2025-06-30T04:00:00Z","v":678564,"vw":25.049038},{"c":25.03,"h":25.44,"l":24.96,"n":7161,"o":25.3,"t":"2025-07-01T04:00:00Z","v":519306,"vw":25.174649},{"c":25.12,"h":25.3,"l":24.91,"n":4846,"o":25.11,"t":"2025-07-02T04:00:00Z","v":415084,"vw":25.144475},{"c":25.13,"h":25.285,"l":25.045,"n":3918,"o":25.21,"t":"2025-07-03T04:00:00Z","v":331486,"vw":25.129959},{"c":24.63,"h":25.2,"l":24.51,"n":6126,"o":25.02,"t":"2025-07-07T04:00:00Z","v":513744,"vw":24.670136},{"c":24.76,"h":24.96,"l":24.59,"n":6387,"o":24.59,"t":"2025-07-08T04:00:00Z","v":541888,"vw":24.74856},{"c":24.53,"h":24.91,"l":24.47,"n":4700,"o":24.9,"t":"2025-07-09T04:00:00Z","v":280812,"vw":24.557993},{"c":24.49,"h":24.53,"l":24.32,"n":4371,"o":24.44,"t":"2025-07-10T04:00:00Z","v":364662,"vw":24.431279},{"c":23.94,"h":24.39,"l":23.93,"n":5645,"o":24.3,"t":"2025-07-11T04:00:00Z","v":432465,"vw":24.180141},{"c":23.73,"h":23.995,"l":23.69,"n":4843,"o":23.93,"t":"2025-07-14T04:00:00Z","v":303444,"vw":23.807258},{"c":23.55,"h":23.86,"l":23.49,"n":4617,"o":23.81,"t":"2025-07-15T04:00:00Z","v":304404,"vw":23.59318},{"c":23.48,"h":23.7675,"l":23.41,"n":5971,"o":23.65,"t":"2025-07-16T04:00:00Z","v":383015,"vw":23.515367},{"c":23.58,"h":23.62,"l":23.35,"n":5517,"o":23.35,"t":"2025-07-17T04:00:00Z","v":518780,"vw":23.524363},{"c":23.63,"h":23.88,"l":23.56,"n":3624,"o":23.62,"t":"2025-07-18T04:00:00Z","v":279117,"vw":23.649059},{"c":23.97,"h":24.095,"l":23.7,"n":3684,"o":23.75,"t":"2025-07-21T04:00:00Z","v":411661,"vw":23.927019},{"c":23.62,"h":24,"l":23.62,"n":3072,"o":24,"t":"2025-07-22T04:00:00Z","v":219118,"vw":23.75616},{"c":23.9,"h":23.9399,"l":23.6,"n":3201,"o":23.68,"t":"2025-07-23T04:00:00Z","v":158460,"vw":23.84328},{"c":23.69,"h":23.91,"l":23.68,"n":3396,"o":23.86,"t":"2025-07-24T04:00:00Z","v":230362,"vw":23.779918},{"c":23.42,"h":23.72,"l":23.42,"n":3071,"o":23.72,"t":"2025-07-25T04:00:00Z","v":231345,"vw":23.518416},{"c":23.11,"h":23.4,"l":23,"n":2986,"o":23.26,"t":"2025-07-28T04:00:00Z","v":178096,"vw":23.121748},{"c":23.29,"h":23.33,"l":23,"n":4134,"o":23.06,"t":"2025-07-29T04:00:00Z","v":288393,"vw":23.214117},{"c":22.88,"h":23.21,"l":22.87,"n":2819,"o":23.07,"t":"2025-07-30T04:00:00Z","v":184000,"vw":22.991346},{"c":23.01,"h":23.27,"l":22.77,"n":3185,"o":22.77,"t":"2025-07-31T04:00:00Z","v":240588,"vw":23.051843},{"c":23.13,"h":23.28,"l":22.85,"n":4613,"o":22.93,"t":"2025-08-01T04:00:00Z","v":392089,"vw":23.094018},{"c":23.52,"h":23.55,"l":23.22,"n":3996,"o":23.34,"t":"2025-08-04T04:00:00Z","v":295731,"vw":23.431663},{"c":23.32,"h":23.57,"l":23.1901,"n":2739,"o":23.51,"t":"2025-08-05T04:00:00Z","v":204194,"vw":23.307123},{"c":23.22,"h":23.38,"l":23.11,"n":3580,"o":23.38,"t":"2025-08-06T04:00:00Z","v":196668,"vw":23.196154},{"c":23.68,"h":23.69,"l":23.26,"n":3083,"o":23.37,"t":"2025-08-07T04:00:00Z","v":230098,"vw":23.555869},{"c":24.05,"h":24.05,"l":23.68,"n":3927,"o":23.79,"t":"2025-08-08T04:00:00Z","v":278605,"vw":23.965249},{"c":23.97,"h":24.405,"l":23.95,"n":5706,"o":24.07,"t":"2025-08-11T04:00:00Z","v":435039,"vw":24.16036},{"c":24.18,"h":24.26,"l":23.93,"n":2478,"o":23.99,"t":"2025-08-12T04:00:00Z","v":152094,"vw":24.146845},{"c":24.53,"h":24.7,"l":24.26,"n":3190,"o":24.29,"t":"2025-08-13T04:00:00Z","v":235628,"vw":24.540968},{"c":24.04,"h":24.45,"l":23.965,"n":3019,"o":24.42,"t":"2025-08-14T04:00:00Z","v":232887,"vw":24.105348},{"c":24.21,"h":24.29,"l":23.99,"n":4211,"o":23.99,"t":"2025-08-15T04:00:00Z","v":296540,"vw":24.208197},{"c":24.32,"h":24.37,"l":24.055,"n":4383,"o":24.15,"t":"2025-08-18T04:00:00Z","v":339813,"vw":24.256135},{"c":23.51,"h":24.32,"l":23.49,"n":3087,"o":24.22,"t":"2025-08-19T04:00:00Z","v":316936,"vw":23.661915},{"c":23.66,"h":23.8,"l":23.545,"n":3102,"o":23.64,"t":"2025-08-20T04:00:00Z","v":205196,"vw":23.636793},{"c":23.76,"h":23.8,"l":23.52,"n":4101,"o":23.56,"t":"2025-08-21T04:00:00Z","v":287369,"vw":23.68448},{"c":24.19,"h":24.195,"l":23.73,"n":3154,"o":23.8,"t":"2025-08-22T04:00:00Z","v":227728,"vw":24.074201},{"c":23.75,"h":24.33,"l":23.75,"n":3587,"o":24.1,"t":"2025-08-25T04:00:00Z","v":187593,"vw":23.944257},{"c":23.77,"h":23.82,"l":23.31,"n":5546,"o":23.79,"t":"2025-08-26T04:00:00Z","v":585801,"vw":23.508951},{"c":23.71,"h":23.86,"l":23.59,"n":3477,"o":23.64,"t":"2025-08-27T04:00:00Z","v":338579,"vw":23.743546},{"c":23.97,"h":24.065,"l":23.62,"n":2959,"o":23.84,"t":"2025-08-28T04:00:00Z","v":152977,"vw":23.965562},{"c":24.04,"h":24.05,"l":23.8,"n":2748,"o":23.87,"t":"2025-08-29T04:00:00Z","v":184361,"vw":23.962151},{"c":24.1,"h":24.15,"l":23.71,"n":6653,"o":23.8,"t":"2025-09-02T04:00:00Z","v":557164,"vw":24.002456},{"c":24.66,"h":24.69,"l":24.06,"n":4203,"o":24.13,"t":"2025-09-03T04:00:00Z","v":229942,"vw":24.535704},{"c":25.02,"h":25.09,"l":24.6,"n":5661,"o":24.65,"t":"2025-09-04T04:00:00Z","v":322966,"vw":24.875865},{"c":25.65,"h":25.79,"l":25.3,"n":5987,"o":25.48,"t":"2025-09-05T04:00:00Z","v":311666,"vw":25.566149},{"c":25.25,"h":25.77,"l":25.23,"n":6725,"o":25.65,"t":"2025-09-08T04:00:00Z","v":459604,"vw":25.470643},{"c":25.63,"h":25.97,"l":25.25,"n":5713,"o":25.25,"t":"2025-09-09T04:00:00Z","v":382204,"vw":25.666408},{"c":25.84,"h":26.07,"l":25.68,"n":3587,"o":25.81,"t":"2025-09-10T04:00:00Z","v":189349,"vw":25.828798},{"c":26.44,"h":26.605,"l":25.84,"n":4617,"o":25.84,"t":"2025-09-11T04:00:00Z","v":249016,"vw":26.429941},{"c":25.75,"h":26.59,"l":25.66,"n":6992,"o":26.45,"t":"2025-09-12T04:00:00Z","v":519651,"vw":25.917152},{"c":26.02,"h":26.3,"l":25.855,"n":5475,"o":26.11,"t":"2025-09-15T04:00:00Z","v":308592,"vw":26.111073},{"c":26.13,"h":26.205,"l":25.87,"n":4513,"o":26.06,"t":"2025-09-16T04:00:00Z","v":227408,"vw":26.083104},{"c":25.93,"h":26.28,"l":25.813,"n":4192,"o":26.11,"t":"2025-09-17T04:00:00Z","v":240510,"vw":26.035053},{"c":25.51,"h":25.895,"l":25.51,"n":4955,"o":25.82,"t":"2025-09-18T04:00:00Z","v":272808,"vw":25.628872},{"c":25.59,"h":25.745,"l":25.51,"n":4273,"o":25.54,"t":"2025-09-19T04:00:00Z","v":210799,"vw":25.608805},{"c":26.36,"h":26.42,"l":25.85,"n":4893,"o":26.05,"t":"2025-09-22T04:00:00Z","v":272881,"vw":26.225289},{"c":26.68,"h":26.695,"l":26.285,"n":3920,"o":26.34,"t":"2025-09-23T04:00:00Z","v":202619,"vw":26.58974},{"c":26.53,"h":26.825,"l":26.29,"n":4172,"o":26.76,"t":"2025-09-24T04:00:00Z","v":250881,"vw":26.508155},{"c":26.23,"h":26.56,"l":26.05,"n":5636,"o":26.43,"t":"2025-09-25T04:00:00Z","v":372719,"vw":26.324907},{"c":26.35,"h":26.53,"l":26.165,"n":2652,"o":26.48,"t":"2025-09-26T04:00:00Z","v":144537,"vw":26.321939},{"c":26.33,"h":26.6067,"l":26.25,"n":3561,"o":26.53,"t":"2025-09-29T04:00:00Z","v":167722,"vw":26.373216},{"c":26.5,"h":26.5,"l":26.08,"n":6229,"o":26.41,"t":"2025-09-30T04:00:00Z","v":445147,"vw":26.267512},{"c":26.45,"h":26.68,"l":26.38,"n":5083,"o":26.52,"t":"2025-10-01T04:00:00Z","v":292014,"vw":26.54808},{"c":26.35,"h":26.57,"l":25.87,"n":4758,"o":26.52,"t":"2025-10-02T04:00:00Z","v":353651,"vw":26.223138},{"c":26.47,"h":26.58,"l":26.12,"n":6232,"o":26.37,"t":"2025-10-03T04:00:00Z","v":327679,"vw":26.32735},{"c":26.6,"h":26.74,"l":26.46,"n":4211,"o":26.57,"t":"2025-10-06T04:00:00Z","v":232602,"vw":26.571767},{"c":26.03,"h":26.46,"l":26.03,"n":3710,"o":26.43,"t":"2025-10-07T04:00:00Z","v":252456,"vw":26.204866},{"c":26.79,"h":26.835,"l":26.35,"n":4879,"o":26.62,"t":"2025-10-08T04:00:00Z","v":248461,"vw":26.615349},{"c":26.76,"h":26.98,"l":26.53,"n":6283,"o":26.89,"t":"2025-10-09T04:00:00Z","v":432419,"vw":26.734727},{"c":26.33,"h":26.77,"l":26.27,"n":8539,"o":26.7,"t":"2025-10-10T04:00:00Z","v":519480,"vw":26.467478},{"c":26.74,"h":26.75,"l":26.31,"n":3995,"o":26.6,"t":"2025-10-13T04:00:00Z","v":250058,"vw":26.576604},{"c":26.73,"h":27.07,"l":26.42,"n":5639,"o":26.45,"t":"2025-10-14T04:00:00Z","v":324232,"vw":26.856791},{"c":27.23,"h":27.305,"l":26.94,"n":5448,"o":27.13,"t":"2025-10-15T04:00:00Z","v":327864,"vw":27.155439},{"c":27.54,"h":27.8,"l":27.29,"n":4510,"o":27.53,"t":"2025-10-16T04:00:00Z","v":222167,"vw":27.524498},{"c":27.79,"h":27.85,"l":27.21,"n":4831,"o":27.31,"t":"2025-10-17T04:00:00Z","v":300434,"vw":27.665971},{"c":28.02,"h":28.08,"l":27.76,"n":4577,"o":27.78,"t":"2025-10-20T04:00:00Z","v":268192,"vw":27.987213},{"c":27.84,"h":28.18,"l":27.72,"n":4890,"o":27.81,"t":"2025-10-21T04:00:00Z","v":289956,"vw":27.969629},{"c":28.03,"h":28.1899,"l":27.815,"n":5120,"o":27.93,"t":"2025-10-22T04:00:00Z","v":247160,"vw":28.032218},{"c":28.38,"h":28.49,"l":28.01,"n":4206,"o":28.08,"t":"2025-10-23T04:00:00Z","v":196996,"vw":28.314922},{"c":28.3,"h":28.66,"l":28.23,"n":3862,"o":28.55,"t":"2025-10-24T04:00:00Z","v":267487,"vw":28.422403},{"c":28.33,"h":28.79,"l":28.15,"n":6800,"o":28.63,"t":"2025-10-27T04:00:00Z","v":299290,"vw":28.348353},{"c":28.22,"h":28.32,"l":27.91,"n":5318,"o":28.17,"t":"2025-10-28T04:00:00Z","v":305046,"vw":28.207979},{"c":28.3,"h":28.41,"l":28.12,"n":7462,"o":28.31,"t":"2025-10-29T04:00:00Z","v":302629,"vw":28.279283},{"c":28.82,"h":28.995,"l":27.96,"n":7365,"o":28.03,"t":"2025-10-30T04:00:00Z","v":386726,"vw":28.572616},{"c":28.7,"h":30.18,"l":28.44,"n":4297,"o":28.72,"t":"2025-10-31T04:00:00Z","v":244703,"vw":28.66506},{"c":28.98,"h":29.09,"l":28.72,"n":5489,"o":28.78,"t":"2025-11-03T05:00:00Z","v":307490,"vw":28.879702},{"c":28.38,"h":28.66,"l":28.295,"n":5755,"o":28.46,"t":"2025-11-04T05:00:00Z","v":204269,"vw":28.455462},{"c":28.76,"h":28.96,"l":28.27,"n":4700,"o":28.48,"t":"2025-11-05T05:00:00Z","v":254660,"vw":28.694393},{"c":29.18,"h":29.41,"l":28.945,"n":4075,"o":29.03,"t":"2025-11-06T05:00:00Z","v":217374,"vw":29.200745},{"c":29.7,"h":29.72,"l":29.06,"n":9696,"o":29.42,"t":"2025-11-07T05:00:00Z","v":641958,"vw":29.378475},{"c":29.9,"h":30.03,"l":29.59,"n":4992,"o":29.82,"t":"2025-11-10T05:00:00Z","v":251274,"vw":29.82427},{"c":30.22,"h":30.24,"l":29.65,"n":4459,"o":29.8,"t":"2025-11-11T05:00:00Z","v":297205,"vw":30.072188},{"c":30.44,"h":30.75,"l":30.36,"n":6543,"o":30.56,"t":"2025-11-12T05:00:00Z","v":531639,"vw":30.58624},{"c":29.57,"h":30.65,"l":29.425,"n":7455,"o":30.65,"t":"2025-11-13T05:00:00Z","v":537262,"vw":29.797916},{"c":29.15,"h":29.32,"l":28.65,"n":6250,"o":28.84,"t":"2025-11-14T05:00:00Z","v":360145,"vw":29.111012},{"c":29.29,"h":29.87,"l":29.05,"n":8282,"o":29.54,"t":"2025-11-17T05:00:00Z","v":376942,"vw":29.390027},{"c":29.2,"h":29.49,"l":28.74,"n":5691,"o":29.2,"t":"2025-11-18T05:00:00Z","v":305004,"vw":29.199013},{"c":29.54,"h":29.81,"l":29.28,"n":3561,"o":29.6,"t":"2025-11-19T05:00:00Z","v":232766,"vw":29.537269},{"c":29.28,"h":29.84,"l":29.28,"n":4845,"o":29.83,"t":"2025-11-20T05:00:00Z","v":245169,"vw":29.455154},{"c":29.31,"h":29.4892,"l":29.05,"n":4584,"o":29.3,"t":"2025-11-21T05:00:00Z","v":266120,"vw":29.261265},{"c":29.41,"h":29.58,"l":29.19,"n":4161,"o":29.58,"t":"2025-11-24T05:00:00Z","v":301305,"vw":29.387681},{"c":29.54,"h":29.54,"l":29.2013,"n":4257,"o":29.4,"t":"2025-11-25T05:00:00Z","v":275523,"vw":29.411711},{"c":29.93,"h":30.01,"l":29.68,"n":3538,"o":29.72,"t":"2025-11-26T05:00:00Z","v":203542,"vw":29.898853},{"c":29.93,"h":30.08,"l":29.76,"n":3714,"o":30.08,"t":"2025-11-28T05:00:00Z","v":254204,"vw":29.906594},{"c":30.22,"h":30.3,"l":29.77,"n":4902,"o":29.94,"t":"2025-12-01T05:00:00Z","v":262859,"vw":30.204401},{"c":30.66,"h":30.785,"l":30.4,"n":5139,"o":30.4,"t":"2025-12-02T05:00:00Z","v":374774,"vw":30.602727},{"c":30.75,"h":30.88,"l":30.43,"n":5057,"o":30.78,"t":"2025-12-03T05:00:00Z","v":405602,"vw":30.646181},{"c":30.98,"h":31.03,"l":30.77,"n":3541,"o":30.88,"t":"2025-12-04T05:00:00Z","v":205661,"vw":30.927517},{"c":29.72,"h":31.16,"l":29.67,"n":6328,"o":31.11,"t":"2025-12-05T05:00:00Z","v":354508,"vw":30.147371},{"c":29.68,"h":29.965,"l":29.575,"n":3340,"o":29.94,"t":"2025-12-08T05:00:00Z","v":174931,"vw":29.740333},{"c":30.09,"h":30.21,"l":29.89,"n":3627,"o":30.14,"t":"2025-12-09T05:00:00Z","v":222036,"vw":30.049488},{"c":30.11,"h":30.385,"l":29.94,"n":3224,"o":30.12,"t":"2025-12-10T05:00:00Z","v":160169,"vw":30.137821},{"c":30.82,"h":31.05,"l":30.26,"n":4727,"o":30.26,"t":"2025-12-11T05:00:00Z","v":253589,"vw":30.819246},{"c":31.03,"h":31.37,"l":30.73,"n":3960,"o":31.28,"t":"2025-12-12T05:00:00Z","v":224497,"vw":30.952512},{"c":30.58,"h":31.03,"l":30.44,"n":5276,"o":31.03,"t":"2025-12-15T05:00:00Z","v":316398,"vw":30.679158},{"c":29.81,"h":30.4,"l":29.74,"n":8635,"o":30.36,"t":"2025-12-16T05:00:00Z","v":551837,"vw":30.014834},{"c":29.68,"h":29.89,"l":29.53,"n":5749,"o":29.79,"t":"2025-12-17T05:00:00Z","v":364615,"vw":29.668211},{"c":30.22,"h":30.315,"l":29.8,"n":4736,"o":29.8,"t":"2025-12-18T05:00:00Z","v":268072,"vw":30.1883},{"c":30.69,"h":30.89,"l":30.45,"n":5302,"o":30.45,"t":"2025-12-19T05:00:00Z","v":384915,"vw":30.722816},{"c":31.25,"h":31.38,"l":30.73,"n":5298,"o":30.76,"t":"2025-12-22T05:00:00Z","v":386970,"vw":31.134248},{"c":31.01,"h":31.54,"l":30.925,"n":3771,"o":31.4,"t":"2025-12-23T05:00:00Z","v":190884,"vw":31.053816},{"c":31.33,"h":31.345,"l":30.94,"n":1576,"o":30.94,"t":"2025-12-24T05:00:00Z","v":96423,"vw":31.224509},{"c":31.67,"h":31.67,"l":31.31,"n":2514,"o":31.42,"t":"2025-12-26T05:00:00Z","v":104322,"vw":31.545984},{"c":31.29,"h":31.4,"l":31.11,"n":3451,"o":31.32,"t":"2025-12-29T05:00:00Z","v":182191,"vw":31.242314},{"c":31.34,"h":31.59,"l":31.14,"n":3483,"o":31.45,"t":"2025-12-30T05:00:00Z","v":151308,"vw":31.358946},{"c":31.11,"h":31.32,"l":31.03,"n":2576,"o":31.32,"t":"2025-12-31T05:00:00Z","v":122867,"vw":31.122037},{"c":31.2,"h":31.52,"l":31.04,"n":3373,"o":31.43,"t":"2026-01-02T05:00:00Z","v":159205,"vw":31.225455},{"c":32.09,"h":32.19,"l":31.38,"n":4654,"o":31.38,"t":"2026-01-05T05:00:00Z","v":246840,"vw":31.925319},{"c":32.36,"h":33.4865,"l":32.22,"n":6321,"o":32.58,"t":"2026-01-06T05:00:00Z","v":342163,"vw":32.788329},{"c":32.45,"h":32.45,"l":31.81,"n":5987,"o":32.09,"t":"2026-01-07T05:00:00Z","v":336342,"vw":32.175129},{"c":32.21,"h":32.665,"l":31.74,"n":7200,"o":32.3,"t":"2026-01-08T05:00:00Z","v":443139,"vw":32.172422},{"c":32.63,"h":32.86,"l":32.21,"n":4329,"o":32.21,"t":"2026-01-09T05:00:00Z","v":183306,"vw":32.610362},{"c":33.29,"h":33.455,"l":32.755,"n":6134,"o":33.13,"t":"2026-01-12T05:00:00Z","v":418026,"vw":33.105931},{"c":32.88,"h":33.23,"l":32.635,"n":6521,"o":33.12,"t":"2026-01-13T05:00:00Z","v":376636,"vw":32.860882},{"c":33.03,"h":33.21,"l":32.74,"n":5951,"o":33.06,"t":"2026-01-14T05:00:00Z","v":390687,"vw":32.972908},{"c":32.26,"h":33.145,"l":32.24,"n":6596,"o":33.12,"t":"2026-01-15T05:00:00Z","v":335993,"vw":32.644768},{"c":33.31,"h":33.36,"l":32.17,"n":7576,"o":32.91,"t":"2026-01-16T05:00:00Z","v":457544,"vw":32.905337},{"c":32.92,"h":32.955,"l":32.4,"n":5866,"o":32.52,"t":"2026-01-20T05:00:00Z","v":423444,"vw":32.754276},{"c":34.11,"h":34.26,"l":33.01,"n":6058,"o":33.05,"t":"2026-01-21T05:00:00Z","v":335769,"vw":33.854781},{"c":35.19,"h":35.21,"l":34.275,"n":8633,"o":34.47,"t":"2026-01-22T05:00:00Z","v":527378,"vw":34.912135},{"c":36.18,"h":36.19,"l":35.66,"n":9951,"o":35.69,"t":"2026-01-23T05:00:00Z","v":885245,"vw":35.887011},{"c":36.34,"h":36.6601,"l":35.88,"n":8617,"o":36.1,"t":"2026-01-26T05:00:00Z","v":543728,"vw":36.204144},{"c":36.93,"h":37.08,"l":36.42,"n":6930,"o":36.44,"t":"2026-01-27T05:00:00Z","v":324655,"vw":36.782361},{"c":36.81,"h":37.23,"l":36.32,"n":5873,"o":37.12,"t":"2026-01-28T05:00:00Z","v":289220,"vw":36.615812},{"c":36.99,"h":37.72,"l":36.27,"n":7065,"o":37.33,"t":"2026-01-29T05:00:00Z","v":419961,"vw":36.812814},{"c":35.22,"h":36.65,"l":35.06,"n":6696,"o":36.33,"t":"2026-01-30T05:00:00Z","v":449585,"vw":35.6459},{"c":36.19,"h":36.24,"l":35.12,"n":5307,"o":35.27,"t":"2026-02-02T05:00:00Z","v":261949,"vw":35.803345},{"c":37.12,"h":37.34,"l":36.55,"n":5692,"o":36.89,"t":"2026-02-03T05:00:00Z","v":263384,"vw":37.013357},{"c":35.89,"h":37.33,"l":35.59,"n":6977,"o":37.26,"t":"2026-02-04T05:00:00Z","v":322740,"vw":36.332046},{"c":36.13,"h":36.23,"l":35.5469,"n":6251,"o":35.71,"t":"2026-02-05T05:00:00Z","v":363981,"vw":35.994262},{"c":36.74,"h":36.78,"l":35.99,"n":5810,"o":36.4,"t":"2026-02-06T05:00:00Z","v":317969,"vw":36.48033},{"c":37.46,"h":37.6,"l":36.79,"n":3791,"o":36.89,"t":"2026-02-09T05:00:00Z","v":200467,"vw":37.316525},{"c":36.67,"h":37.12,"l":36.37,"n":3934,"o":37.05,"t":"2026-02-10T05:00:00Z","v":167734,"vw":36.696248},{"c":36.99,"h":37.46,"l":36.7,"n":5687,"o":37.03,"t":"2026-02-11T05:00:00Z","v":308063,"vw":37.05461},{"c":35.78,"h":37.15,"l":35.68,"n":4535,"o":36.96,"t":"2026-02-12T05:00:00Z","v":219845,"vw":36.286922},{"c":35.65,"h":35.74,"l":34.975,"n":4450,"o":35.7,"t":"2026-02-13T05:00:00Z","v":196962,"vw":35.446864},{"c":35.4,"h":35.46,"l":34.71,"n":6021,"o":35.18,"t":"2026-02-17T05:00:00Z","v":336677,"vw":35.067182},{"c":35.69,"h":35.84,"l":35.29,"n":5584,"o":35.73,"t":"2026-02-18T05:00:00Z","v":291910,"vw":35.558805},{"c":35.56,"h":35.89,"l":34.94,"n":4662,"o":35.13,"t":"2026-02-19T05:00:00Z","v":301336,"vw":35.534109},{"c":36.12,"h":36.165,"l":35.4,"n":3625,"o":35.5,"t":"2026-02-20T05:00:00Z","v":220777,"vw":35.771317},{"c":35.46,"h":36.27,"l":35.31,"n":3408,"o":35.89,"t":"2026-02-23T05:00:00Z","v":158927,"vw":35.592192},{"c":35.8,"h":35.86,"l":34.8,"n":4143,"o":35.4,"t":"2026-02-24T05:00:00Z","v":172790,"vw":35.662648},{"c":35.87,"h":36.18,"l":35.71,"n":4774,"o":35.94,"t":"2026-02-25T05:00:00Z","v":243458,"vw":35.899055},{"c":35.07,"h":35.75,"l":34.65,"n":7353,"o":35.75,"t":"2026-02-26T05:00:00Z","v":328612,"vw":35.003655},{"c":33.91,"h":34.87,"l":33.77,"n":9310,"o":34.71,"t":"2026-02-27T05:00:00Z","v":546782,"vw":34.11521},{"c":33,"h":33.39,"l":32.71,"n":8480,"o":32.89,"t":"2026-03-02T05:00:00Z","v":431379,"vw":33.019495},{"c":30.96,"h":31.08,"l":29.87,"n":10014,"o":30.19,"t":"2026-03-03T05:00:00Z","v":595167,"vw":30.506843},{"c":31.88,"h":32.07,"l":31.564,"n":6196,"o":31.69,"t":"2026-03-04T05:00:00Z","v":416366,"vw":31.858039},{"c":30.95,"h":31.47,"l":30.75,"n":8419,"o":31.35,"t":"2026-03-05T05:00:00Z","v":469763,"vw":31.030393},{"c":31.27,"h":31.81,"l":30.03,"n":6945,"o":30.37,"t":"2026-03-06T05:00:00Z","v":433729,"vw":31.325271},{"c":32.22,"h":32.43,"l":30.595,"n":8048,"o":30.91,"t":"2026-03-09T04:00:00Z","v":528807,"vw":31.545952},{"c":32.75,"h":33.23,"l":32.58,"n":15675,"o":33.17,"t":"2026-03-10T04:00:00Z","v":924067,"vw":32.936517},{"c":32.34,"h":32.91,"l":32.05,"n":6987,"o":32.75,"t":"2026-03-11T04:00:00Z","v":521783,"vw":32.383484},{"c":30.57,"h":31.535,"l":30.52,"n":7464,"o":31.49,"t":"2026-03-12T04:00:00Z","v":509580,"vw":30.803515},{"c":30.56,"h":31.17,"l":30.44,"n":4634,"o":30.87,"t":"2026-03-13T04:00:00Z","v":318635,"vw":30.650138},{"c":31.51,"h":31.65,"l":31.18,"n":5429,"o":31.3,"t":"2026-03-16T04:00:00Z","v":357313,"vw":31.314707},{"c":31.51,"h":32.03,"l":31.22,"n":5112,"o":31.78,"t":"2026-03-17T04:00:00Z","v":384376,"vw":31.47933},{"c":31.07,"h":31.88,"l":30.99,"n":6484,"o":31.2,"t":"2026-03-18T04:00:00Z","v":382295,"vw":31.302109},{"c":32.17,"h":32.27,"l":30.56,"n":16580,"o":30.57,"t":"2026-03-19T04:00:00Z","v":683776,"vw":31.468003},{"c":31.06,"h":32,"l":30.695,"n":8148,"o":32,"t":"2026-03-20T04:00:00Z","v":487833,"vw":31.119055},{"c":32.1,"h":32.51,"l":31.69,"n":6027,"o":31.77,"t":"2026-03-23T04:00:00Z","v":399899,"vw":32.152483},{"c":32.14,"h":32.31,"l":31.57,"n":6411,"o":31.57,"t":"2026-03-24T04:00:00Z","v":259472,"vw":32.055409},{"c":32.46,"h":32.91,"l":32.325,"n":4539,"o":32.75,"t":"2026-03-25T04:00:00Z","v":218566,"vw":32.510056},{"c":31.85,"h":32.49,"l":31.645,"n":5692,"o":31.99,"t":"2026-03-26T04:00:00Z","v":272479,"vw":32.04305},{"c":31.54,"h":31.92,"l":31.46,"n":7353,"o":31.79,"t":"2026-03-27T04:00:00Z","v":421701,"vw":31.655012},{"c":31.8,"h":32.8,"l":31.39,"n":12473,"o":32.63,"t":"2026-03-30T04:00:00Z","v":946072,"vw":31.667564},{"c":33.4,"h":33.43,"l":31.74,"n":12537,"o":32.3,"t":"2026-03-31T04:00:00Z","v":873949,"vw":32.746617},{"c":33.68,"h":35.485,"l":33.68,"n":5084,"o":34.89,"t":"2026-04-01T04:00:00Z","v":260422,"vw":33.908703},{"c":33.2,"h":33.27,"l":32.4,"n":4154,"o":32.61,"t":"2026-04-02T04:00:00Z","v":202037,"vw":33.090269},{"c":33.24,"h":33.65,"l":33.22,"n":5117,"o":33.28,"t":"2026-04-06T04:00:00Z","v":333917,"vw":33.420628},{"c":33.12,"h":33.29,"l":32,"n":7903,"o":33.02,"t":"2026-04-07T04:00:00Z","v":740381,"vw":32.861098},{"c":34.54,"h":35.165,"l":34.01,"n":7016,"o":34.78,"t":"2026-04-08T04:00:00Z","v":421014,"vw":34.484889},{"c":34.85,"h":35.04,"l":34.23,"n":5484,"o":34.23,"t":"2026-04-09T04:00:00Z","v":337861,"vw":34.833108},{"c":35.2,"h":35.765,"l":35.09,"n":4070,"o":35.25,"t":"2026-04-10T04:00:00Z","v":249354,"vw":35.303184},{"c":35.32,"h":35.32,"l":34.45,"n":4180,"o":34.93,"t":"2026-04-13T04:00:00Z","v":285373,"vw":35.129571},{"c":35.92,"h":35.99,"l":35.49,"n":4724,"o":35.49,"t":"2026-04-14T04:00:00Z","v":387479,"vw":35.792275},{"c":35.54,"h":36.03,"l":35.31,"n":9063,"o":35.94,"t":"2026-04-15T04:00:00Z","v":734198,"vw":35.67438},{"c":35.81,"h":35.9,"l":35.37,"n":6784,"o":35.52,"t":"2026-04-16T04:00:00Z","v":321100,"vw":35.674125},{"c":36.07,"h":36.82,"l":36.065,"n":7599,"o":36.4,"t":"2026-04-17T04:00:00Z","v":476711,"vw":36.460815},{"c":35.47,"h":35.82,"l":35.18,"n":4774,"o":35.77,"t":"2026-04-20T04:00:00Z","v":308495,"vw":35.416609},{"c":34.16,"h":35.6,"l":34.15,"n":6734,"o":35.27,"t":"2026-04-21T04:00:00Z","v":365871,"vw":34.614331},{"c":33.6,"h":34.715,"l":33.6,"n":7287,"o":34.39,"t":"2026-04-22T04:00:00Z","v":561388,"vw":33.920771},{"c":33.44,"h":33.85,"l":33.03,"n":6579,"o":33.51,"t":"2026-04-23T04:00:00Z","v":430148,"vw":33.390264},{"c":33.94,"h":34.01,"l":33.46,"n":5570,"o":33.54,"t":"2026-04-24T04:00:00Z","v":474187,"vw":33.878782},{"c":33.42,"h":34.28,"l":33.37,"n":4658,"o":34.01,"t":"2026-04-27T04:00:00Z","v":260962,"vw":33.524215},{"c":33.08,"h":33.39,"l":32.645,"n":8734,"o":33.02,"t":"2026-04-28T04:00:00Z","v":1051591,"vw":32.784968},{"c":32.1,"h":33.065,"l":32.01,"n":7340,"o":32.93,"t":"2026-04-29T04:00:00Z","v":600709,"vw":32.198577},{"c":31.98,"h":32.21,"l":31.06,"n":10913,"o":31.13,"t":"2026-04-30T04:00:00Z","v":974055,"vw":31.681237},{"c":31.33,"h":32.1522,"l":31.25,"n":4844,"o":31.93,"t":"2026-05-01T04:00:00Z","v":327773,"vw":31.401072},{"c":30.61,"h":31.52,"l":30.57,"n":4313,"o":31.2,"t":"2026-05-04T04:00:00Z","v":223583,"vw":30.835043},{"c":30.36,"h":31.36,"l":30.26,"n":5542,"o":30.89,"t":"2026-05-05T04:00:00Z","v":499253,"vw":30.746341},{"c":31.52,"h":31.56,"l":30.765,"n":6823,"o":30.93,"t":"2026-05-06T04:00:00Z","v":562530,"vw":31.192118},{"c":30.53,"h":31.72,"l":30.475,"n":7362,"o":31.48,"t":"2026-05-07T04:00:00Z","v":512376,"vw":30.846431},{"c":30.22,"h":31.05,"l":30.06,"n":5582,"o":30.78,"t":"2026-05-08T04:00:00Z","v":302104,"vw":30.421095},{"c":29.79,"h":30.26,"l":29.61,"n":4129,"o":30.06,"t":"2026-05-11T04:00:00Z","v":248581,"vw":29.8306},{"c":30.2,"h":30.3,"l":29.16,"n":6099,"o":29.16,"t":"2026-05-12T04:00:00Z","v":453917,"vw":29.953616},{"c":29.97,"h":30.71,"l":29.83,"n":7556,"o":30.3,"t":"2026-05-13T04:00:00Z","v":728213,"vw":30.201869},{"c":30.73,"h":31.09,"l":30.14,"n":7153,"o":30.27,"t":"2026-05-14T04:00:00Z","v":504419,"vw":30.787101},{"c":30.18,"h":30.36,"l":29.53,"n":6231,"o":30.36,"t":"2026-05-15T04:00:00Z","v":471113,"vw":30.064265},{"c":30.54,"h":30.81,"l":30.07,"n":7068,"o":30.53,"t":"2026-05-18T04:00:00Z","v":463009,"vw":30.40999},{"c":30.23,"h":30.89,"l":30.105,"n":6997,"o":30.2,"t":"2026-05-19T04:00:00Z","v":692267,"vw":30.418339},{"c":31.26,"h":31.72,"l":30.335,"n":11426,"o":30.38,"t":"2026-05-20T04:00:00Z","v":792866,"vw":31.29286},{"c":31.51,"h":31.89,"l":30.985,"n":4145,"o":31,"t":"2026-05-21T04:00:00Z","v":192205,"vw":31.566776},{"c":30.98,"h":31.61,"l":30.95,"n":6016,"o":31.56,"t":"2026-05-22T04:00:00Z","v":360440,"vw":31.202944},{"c":32.09,"h":32.16,"l":31.32,"n":7121,"o":31.32,"t":"2026-05-26T04:00:00Z","v":398181,"vw":31.94702},{"c":32.13,"h":32.63,"l":31.93,"n":8464,"o":32.11,"t":"2026-05-27T04:00:00Z","v":497261,"vw":32.250638},{"c":31.8,"h":32.25,"l":31.41,"n":6872,"o":31.76,"t":"2026-05-28T04:00:00Z","v":404671,"vw":31.979204},{"c":31.93,"h":32.14,"l":31.565,"n":6583,"o":31.72,"t":"2026-05-29T04:00:00Z","v":650596,"vw":31.890635},{"c":30.98,"h":31.93,"l":30.75,"n":8014,"o":31.93,"t":"2026-06-01T04:00:00Z","v":546244,"vw":31.07372},{"c":31.11,"h":31.445,"l":30.68,"n":4762,"o":30.92,"t":"2026-06-02T04:00:00Z","v":224642,"vw":30.998794},{"c":30.25,"h":30.94,"l":30.25,"n":4458,"o":30.83,"t":"2026-06-03T04:00:00Z","v":198072,"vw":30.428765},{"c":30.62,"h":31.14,"l":30.525,"n":4857,"o":30.66,"t":"2026-06-04T04:00:00Z","v":224054,"vw":30.703524},{"c":30.02,"h":30.58,"l":29.76,"n":8175,"o":30.3,"t":"2026-06-05T04:00:00Z","v":564355,"vw":30.081171},{"c":29.98,"h":30.44,"l":29.6,"n":7247,"o":30.28,"t":"2026-06-08T04:00:00Z","v":427760,"vw":29.853416},{"c":31.4,"h":31.505,"l":30.48,"n":10049,"o":30.48,"t":"2026-06-09T04:00:00Z","v":571744,"vw":30.98421},{"c":31.28,"h":31.73,"l":31.135,"n":6161,"o":31.34,"t":"2026-06-10T04:00:00Z","v":290981,"vw":31.356471},{"c":32.42,"h":32.44,"l":31.43,"n":11135,"o":31.49,"t":"2026-06-11T04:00:00Z","v":589592,"vw":32.09246},{"c":32.51,"h":32.92,"l":32.31,"n":8858,"o":32.66,"t":"2026-06-12T04:00:00Z","v":454811,"vw":32.662521},{"c":33.18,"h":33.78,"l":32.92,"n":5536,"o":33.22,"t":"2026-06-15T04:00:00Z","v":389233,"vw":33.21214},{"c":33.43,"h":33.745,"l":32.81,"n":5459,"o":33.24,"t":"2026-06-16T04:00:00Z","v":303482,"vw":33.424651},{"c":32.82,"h":34.09,"l":32.705,"n":7523,"o":33.76,"t":"2026-06-17T04:00:00Z","v":397612,"vw":33.310236},{"c":32.64,"h":33.27,"l":32.55,"n":7023,"o":33.06,"t":"2026-06-18T04:00:00Z","v":459302,"vw":32.751591},{"c":32.88,"h":33.255,"l":32.635,"n":7427,"o":32.81,"t":"2026-06-22T04:00:00Z","v":444402,"vw":33.0436},{"c":32.25,"h":32.5999,"l":32.04,"n":5551,"o":32.28,"t":"2026-06-23T04:00:00Z","v":319504,"vw":32.22515},{"c":31.46,"h":32.25,"l":31.39,"n":5858,"o":32.25,"t":"2026-06-24T04:00:00Z","v":336403,"vw":31.579529},{"c":31.99,"h":32.52,"l":31.83,"n":8434,"o":32.15,"t":"2026-06-25T04:00:00Z","v":594572,"vw":32.19216},{"c":32.12,"h":32.7,"l":31.56,"n":4295,"o":31.83,"t":"2026-06-26T04:00:00Z","v":245352,"vw":32.100391},{"c":32.43,"h":32.56,"l":31.875,"n":3730,"o":32.2,"t":"2026-06-29T04:00:00Z","v":217268,"vw":32.419007},{"c":32.93,"h":33.03,"l":32.18,"n":7269,"o":32.41,"t":"2026-06-30T04:00:00Z","v":557641,"vw":32.817992},{"c":32.57,"h":33.155,"l":32.525,"n":4074,"o":32.71,"t":"2026-07-01T04:00:00Z","v":277290,"vw":32.753276},{"c":32.66,"h":33.36,"l":32.285,"n":4767,"o":33.05,"t":"2026-07-02T04:00:00Z","v":345448,"vw":32.776124},{"c":33.26,"h":33.26,"l":32.6825,"n":6028,"o":32.83,"t":"2026-07-06T04:00:00Z","v":307108,"vw":33.006986},{"c":33.7,"h":34.29,"l":32.97,"n":5540,"o":33.18,"t":"2026-07-07T04:00:00Z","v":492912,"vw":33.751275},{"c":33.06,"h":33.79,"l":32.575,"n":6068,"o":33.61,"t":"2026-07-08T04:00:00Z","v":353119,"vw":33.001504},{"c":33.43,"h":33.73,"l":32.95,"n":5162,"o":33.28,"t":"2026-07-09T04:00:00Z","v":287867,"vw":33.478034},{"c":33.96,"h":34.27,"l":33.57,"n":6515,"o":33.65,"t":"2026-07-10T04:00:00Z","v":452250,"vw":33.986416},{"c":33.56,"h":34.25,"l":33.28,"n":5085,"o":33.81,"t":"2026-07-13T04:00:00Z","v":253565,"vw":33.502145},{"c":33.85,"h":34.37,"l":33.685,"n":4922,"o":33.93,"t":"2026-07-14T04:00:00Z","v":309457,"vw":33.935656},{"c":33.72,"h":34.2,"l":33.39,"n":6386,"o":33.98,"t":"2026-07-15T04:00:00Z","v":322683,"vw":33.66003},{"c":33.06,"h":33.83,"l":32.99,"n":5385,"o":33.75,"t":"2026-07-16T04:00:00Z","v":290672,"vw":33.171491},{"c":32.83,"h":33.2,"l":32.485,"n":9441,"o":32.62,"t":"2026-07-17T04:00:00Z","v":473024,"vw":32.817129},{"c":33.02,"h":33.18,"l":32.42,"n":4866,"o":32.86,"t":"2026-07-20T04:00:00Z","v":302223,"vw":32.946664},{"c":34.03,"h":34.16,"l":33.25,"n":5818,"o":33.4,"t":"2026-07-21T04:00:00Z","v":298085,"vw":33.94349},{"c":34.23,"h":34.24,"l":33.69,"n":4357,"o":34.17,"t":"2026-07-22T04:00:00Z","v":224413,"vw":34.026372},{"c":33.74,"h":33.99,"l":33.44,"n":2806,"o":33.93,"t":"2026-07-23T04:00:00Z","v":133679,"vw":33.688901},{"c":33.47,"h":33.95,"l":33.47,"n":3984,"o":33.89,"t":"2026-07-24T04:00:00Z","v":174319,"vw":33.672852},{"c":34.46,"h":34.76,"l":34.11,"n":5509,"o":34.35,"t":"2026-07-27T04:00:00Z","v":361369,"vw":34.425583},{"c":33.94,"h":34.51,"l":33.825,"n":3723,"o":34.11,"t":"2026-07-28T04:00:00Z","v":224923,"vw":34.071326},{"c":34.2,"h":34.69,"l":33.45,"n":6731,"o":33.75,"t":"2026-07-29T04:00:00Z","v":358935,"vw":34.271655},{"c":35.07,"h":35.47,"l":34.67,"n":5655,"o":34.85,"t":"2026-07-30T04:00:00Z","v":393870,"vw":35.061341},{"c":34.61,"h":35.18,"l":34.44,"n":5259,"o":35.16,"t":"2026-07-31T04:00:00Z","v":274690,"vw":34.632256},{"c":34.71,"h":34.97,"l":34.34,"n":4463,"o":34.77,"t":"2026-08-03T04:00:00Z","v":220226,"vw":34.66732},{"c":34.73,"h":35.2,"l":34.63,"n":5144,"o":35.2,"t":"2026-08-04T04:00:00Z","v":276394,"vw":34.804242},{"c":35.25,"h":35.5,"l":35.065,"n":4506,"o":35.07,"t":"2026-08-05T04:00:00Z","v":290483,"vw":35.299227},{"c":35.7,"h":36.11,"l":35.22,"n":6134,"o":35.25,"t":"2026-08-06T04:00:00Z","v":370650,"vw":35.743468},{"c":35.16,"h":36.25,"l":35.06,"n":4115,"o":36.12,"t":"2026-08-07T04:00:00Z","v":254769,"vw":35.559958},{"c":35.48,"h":35.62,"l":34.93,"n":3893,"o":35.08,"t":"2026-08-10T04:00:00Z","v":172563,"vw":35.395355},{"c":35.03,"h":35.63,"l":34.78,"n":5505,"o":35.48,"t":"2026-08-11T04:00:00Z","v":299014,"vw":35.03639},{"c":34.01,"h":35.46,"l":33.97,"n":5211,"o":35.42,"t":"2026-08-12T04:00:00Z","v":278551,"vw":34.401623},{"c":34.28,"h":34.5,"l":33.82,"n":4311,"o":33.95,"t":"2026-08-13T04:00:00Z","v":320428,"vw":34.170558},{"c":34.55,"h":34.915,"l":34.23,"n":3417,"o":34.53,"t":"2026-08-14T04:00:00Z","v":168714,"vw":34.507135},{"c":34.57,"h":34.715,"l":34.13,"n":3658,"o":34.37,"t":"2026-08-17T04:00:00Z","v":178328,"vw":34.547352},{"c":34.44,"h":34.725,"l":34.21,"n":3692,"o":34.33,"t":"2026-08-18T04:00:00Z","v":212365,"vw":34.460276},{"c":34.88,"h":35.2,"l":34.7,"n":6609,"o":34.7,"t":"2026-08-19T04:00:00Z","v":409429,"vw":34.988303},{"c":34.57,"h":34.8,"l":34.08,"n":3526,"o":34.67,"t":"2026-08-20T04:00:00Z","v":166627,"vw":34.569013},{"c":35.16,"h":35.49,"l":34.81,"n":4540,"o":34.85,"t":"2026-08-21T04:00:00Z","v":306030,"vw":35.171031},{"c":36.1,"h":36.15,"l":35.06,"n":4004,"o":35.06,"t":"2026-08-24T04:00:00Z","v":194424,"vw":35.9019},{"c":36.15,"h":36.265,"l":35.58,"n":5608,"o":36.06,"t":"2026-08-25T04:00:00Z","v":375204,"vw":36.05302},{"c":35.31,"h":36.4,"l":35.18,"n":6510,"o":36.06,"t":"2026-08-26T04:00:00Z","v":503567,"vw":35.509511},{"c":34.89,"h":35.53,"l":34.79,"n":4032,"o":35.21,"t":"2026-08-27T04:00:00Z","v":210756,"vw":35.032145},{"c":35.14,"h":35.28,"l":34.84,"n":4092,"o":35.03,"t":"2026-08-28T04:00:00Z","v":221892,"vw":35.114571},{"c":34.75,"h":35.295,"l":34.575,"n":4956,"o":35.26,"t":"2026-08-31T04:00:00Z","v":346926,"vw":34.808081},{"c":34.87,"h":35.25,"l":34.56,"n":5433,"o":34.57,"t":"2026-09-01T04:00:00Z","v":375445,"vw":34.908172},{"c":35.74,"h":35.81,"l":35.1,"n":5886,"o":35.21,"t":"2026-09-02T04:00:00Z","v":366902,"vw":35.514427},{"c":35.86,"h":36.37,"l":35.32,"n":6306,"o":36.17,"t":"2026-09-03T04:00:00Z","v":504603,"vw":35.899208},{"c":35.67,"h":36.15,"l":35.35,"n":3140,"o":35.37,"t":"2026-09-04T04:00:00Z","v":155151,"vw":35.794992},{"c":35.55,"h":36.11,"l":35.29,"n":6350,"o":36.02,"t":"2026-09-08T04:00:00Z","v":387482,"vw":35.65033},{"c":35.29,"h":35.845,"l":35.03,"n":4457,"o":35.44,"t":"2026-09-09T04:00:00Z","v":179279,"vw":35.289716},{"c":35.27,"h":35.65,"l":34.95,"n":4323,"o":35.2,"t":"2026-09-10T04:00:00Z","v":211832,"vw":35.259212},{"c":35.19,"h":35.61,"l":34.94,"n":5277,"o":35.56,"t":"2026-09-11T04:00:00Z","v":171814,"vw":35.153362},{"c":34.75,"h":34.855,"l":33.94,"n":4830,"o":34.56,"t":"2026-09-14T04:00:00Z","v":252726,"vw":34.563458},{"c":34.76,"h":35.005,"l":34.53,"n":4027,"o":34.88,"t":"2026-09-15T04:00:00Z","v":232809,"vw":34.752008},{"c":34.15,"h":34.93,"l":33.84,"n":4224,"o":34.93,"t":"2026-09-16T04:00:00Z","v":229524,"vw":34.387332},{"c":34.29,"h":34.7,"l":33.995,"n":6080,"o":34.46,"t":"2026-09-17T04:00:00Z","v":569950,"vw":34.419636},{"c":33.84,"h":34.08,"l":33.57,"n":5039,"o":34.08,"t":"2026-09-18T04:00:00Z","v":260208,"vw":33.769086},{"c":34.52,"h":34.79,"l":34.18,"n":3632,"o":34.18,"t":"2026-09-21T04:00:00Z","v":231790,"vw":34.580395},{"c":35.07,"h":35.225,"l":34.52,"n":4129,"o":34.56,"t":"2026-09-22T04:00:00Z","v":253916,"vw":34.932823},{"c":34.3,"h":34.97,"l":34.26,"n":3761,"o":34.82,"t":"2026-09-23T04:00:00Z","v":331226,"vw":34.449174},{"c":33.78,"h":34.305,"l":33.54,"n":4040,"o":34.14,"t":"2026-09-24T04:00:00Z","v":253725,"vw":33.835579},{"c":34.37,"h":34.535,"l":33.76,"n":5337,"o":33.99,"t":"2026-09-25T04:00:00Z","v":298829,"vw":34.281008},{"c":33.88,"h":34.35,"l":33.74,"n":4276,"o":33.88,"t":"2026-09-28T04:00:00Z","v":190380,"vw":33.960911},{"c":33.61,"h":33.77,"l":33.32,"n":3649,"o":33.76,"t":"2026-09-29T04:00:00Z","v":260816,"vw":33.54276},{"c":33.36,"h":33.8,"l":33.29,"n":3710,"o":33.8,"t":"2026-09-30T04:00:00Z","v":268196,"vw":33.424403},{"c":32.59,"h":33.04,"l":31.94,"n":5286,"o":33.01,"t":"2026-10-01T04:00:00Z","v":298375,"vw":32.372781},{"c":31.99,"h":32.9,"l":31.66,"n":8673,"o":32.9,"t":"2026-10-02T04:00:00Z","v":646715,"vw":31.95603},{"c":32.7,"h":32.92,"l":31.955,"n":11607,"o":32.28,"t":"2026-10-05T04:00:00Z","v":969958,"vw":32.502279},{"c":32.11,"h":32.87,"l":32.0301,"n":7458,"o":32.79,"t":"2026-10-06T04:00:00Z","v":682338,"vw":32.410062},{"c":31.64,"h":31.96,"l":31.44,"n":6301,"o":31.84,"t":"2026-10-07T04:00:00Z","v":458768,"vw":31.689172},{"c":31.94,"h":32.23,"l":31.5,"n":4232,"o":31.5,"t":"2026-10-08T04:00:00Z","v":293921,"vw":31.958244},{"c":32.22,"h":32.26,"l":31.92,"n":5200,"o":32.16,"t":"2026-10-09T04:00:00Z","v":428376,"vw":32.107095},{"c":32.19,"h":32.33,"l":32.01,"n":2822,"o":32.09,"t":"2026-10-12T04:00:00Z","v":140138,"vw":32.184798},{"c":32.18,"h":32.29,"l":31.89,"n":4502,"o":31.89,"t":"2026-10-13T04:00:00Z","v":303964,"vw":32.140382},{"c":32.19,"h":32.25,"l":31.76,"n":9935,"o":31.84,"t":"2026-10-14T04:00:00Z","v":885095,"vw":32.09088},{"c":32.82,"h":32.87,"l":32.14,"n":4955,"o":32.18,"t":"2026-10-15T04:00:00Z","v":298308,"vw":32.647007},{"c":32.7,"h":32.93,"l":32.32,"n":6089,"o":32.89,"t":"2026-10-16T04:00:00Z","v":419949,"vw":32.583812},{"c":32.62,"h":32.965,"l":32.43,"n":4820,"o":32.62,"t":"2026-10-19T04:00:00Z","v":407678,"vw":32.614899},{"c":33.1,"h":33.27,"l":32.55,"n":6255,"o":32.73,"t":"2026-10-20T04:00:00Z","v":508685,"vw":33.011979},{"c":32.98,"h":33.13,"l":32.645,"n":4764,"o":33.12,"t":"2026-10-21T04:00:00Z","v":337663,"vw":32.908058},{"c":31.96,"h":32.84,"l":31.82,"n":8120,"o":32.72,"t":"2026-10-22T04:00:00Z","v":464911,"vw":32.092211}],"volatilityBars":[{"c":34.32,"h":34.39,"l":34.29,"n":9,"o":34.33,"t":"2026-09-21T12:30:00Z","v":3800,"vw":34.322594},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-09-21T12:45:00Z","v":102,"vw":34.31},{"c":34.23,"h":34.3,"l":34.18,"n":20,"o":34.18,"t":"2026-09-21T13:30:00Z","v":4442,"vw":34.192139},{"c":34.32,"h":34.32,"l":34.25,"n":39,"o":34.26,"t":"2026-09-21T13:45:00Z","v":1228,"vw":34.297204},{"c":34.48,"h":34.48,"l":34.32,"n":144,"o":34.36,"t":"2026-09-21T14:00:00Z","v":7437,"vw":34.376089},{"c":34.555,"h":34.555,"l":34.44,"n":108,"o":34.48,"t":"2026-09-21T14:15:00Z","v":4902,"vw":34.484174},{"c":34.54,"h":34.56,"l":34.5,"n":61,"o":34.5,"t":"2026-09-21T14:30:00Z","v":4400,"vw":34.556142},{"c":34.55,"h":34.57,"l":34.51,"n":56,"o":34.52,"t":"2026-09-21T14:45:00Z","v":3971,"vw":34.539266},{"c":34.54,"h":34.59,"l":34.48,"n":148,"o":34.54,"t":"2026-09-21T15:00:00Z","v":7539,"vw":34.555125},{"c":34.51,"h":34.58,"l":34.475,"n":143,"o":34.53,"t":"2026-09-21T15:15:00Z","v":11580,"vw":34.532072},{"c":34.5,"h":34.57,"l":34.45,"n":135,"o":34.51,"t":"2026-09-21T15:30:00Z","v":12615,"vw":34.513901},{"c":34.58,"h":34.62,"l":34.54,"n":102,"o":34.54,"t":"2026-09-21T15:45:00Z","v":7004,"vw":34.588564},{"c":34.58,"h":34.62,"l":34.57,"n":120,"o":34.61,"t":"2026-09-21T16:00:00Z","v":8019,"vw":34.589711},{"c":34.61,"h":34.63,"l":34.57,"n":150,"o":34.58,"t":"2026-09-21T16:15:00Z","v":11088,"vw":34.603476},{"c":34.61,"h":34.65,"l":34.56,"n":136,"o":34.58,"t":"2026-09-21T16:30:00Z","v":8877,"vw":34.605501},{"c":34.565,"h":34.63,"l":34.54,"n":85,"o":34.627,"t":"2026-09-21T16:45:00Z","v":4926,"vw":34.588884},{"c":34.67,"h":34.67,"l":34.565,"n":112,"o":34.595,"t":"2026-09-21T17:00:00Z","v":5019,"vw":34.61897},{"c":34.76,"h":34.78,"l":34.625,"n":141,"o":34.65,"t":"2026-09-21T17:15:00Z","v":11894,"vw":34.723069},{"c":34.74,"h":34.79,"l":34.72,"n":122,"o":34.755,"t":"2026-09-21T17:30:00Z","v":7092,"vw":34.748284},{"c":34.72,"h":34.78,"l":34.72,"n":165,"o":34.76,"t":"2026-09-21T17:45:00Z","v":6629,"vw":34.750211},{"c":34.69,"h":34.72,"l":34.68,"n":125,"o":34.71,"t":"2026-09-21T18:00:00Z","v":4754,"vw":34.704885},{"c":34.68,"h":34.74,"l":34.68,"n":76,"o":34.695,"t":"2026-09-21T18:15:00Z","v":3858,"vw":34.708854},{"c":34.67,"h":34.71,"l":34.6,"n":87,"o":34.64,"t":"2026-09-21T18:30:00Z","v":10745,"vw":34.670376},{"c":34.715,"h":34.74,"l":34.675,"n":130,"o":34.675,"t":"2026-09-21T18:45:00Z","v":7960,"vw":34.709722},{"c":34.69,"h":34.72,"l":34.69,"n":44,"o":34.72,"t":"2026-09-21T19:00:00Z","v":2337,"vw":34.701667},{"c":34.635,"h":34.7,"l":34.635,"n":101,"o":34.68,"t":"2026-09-21T19:15:00Z","v":3863,"vw":34.677137},{"c":34.68,"h":34.68,"l":34.63,"n":90,"o":34.631,"t":"2026-09-21T19:30:00Z","v":3824,"vw":34.65509},{"c":34.54,"h":34.705,"l":34.5,"n":394,"o":34.705,"t":"2026-09-21T19:45:00Z","v":28026,"vw":34.539624},{"c":34.52,"h":34.52,"l":34.52,"n":10,"o":34.52,"t":"2026-09-21T20:00:00Z","v":17289,"vw":34.52},{"c":34.87,"h":34.87,"l":34.86,"n":20,"o":34.86,"t":"2026-09-22T12:30:00Z","v":1997,"vw":34.865258},{"c":34.86,"h":34.86,"l":34.86,"n":5,"o":34.86,"t":"2026-09-22T13:00:00Z","v":300,"vw":34.86},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-09-22T13:15:00Z","v":200,"vw":34.82},{"c":34.99,"h":34.99,"l":34.52,"n":111,"o":34.56,"t":"2026-09-22T13:30:00Z","v":26955,"vw":34.773637},{"c":35.07,"h":35.1,"l":35,"n":123,"o":35.08,"t":"2026-09-22T13:45:00Z","v":2833,"vw":35.047567},{"c":35.015,"h":35.1,"l":34.85,"n":235,"o":35.1,"t":"2026-09-22T14:00:00Z","v":19038,"vw":34.955666},{"c":34.985,"h":35.015,"l":34.895,"n":213,"o":35.015,"t":"2026-09-22T14:15:00Z","v":14376,"vw":34.939286},{"c":34.89,"h":35.11,"l":34.89,"n":224,"o":35.02,"t":"2026-09-22T14:30:00Z","v":14698,"vw":34.984218},{"c":34.955,"h":35.01,"l":34.885,"n":197,"o":34.885,"t":"2026-09-22T14:45:00Z","v":8163,"vw":34.961346},{"c":34.84,"h":34.98,"l":34.8,"n":183,"o":34.97,"t":"2026-09-22T15:00:00Z","v":14880,"vw":34.857253},{"c":34.79,"h":34.909,"l":34.79,"n":65,"o":34.89,"t":"2026-09-22T15:15:00Z","v":3994,"vw":34.871862},{"c":34.825,"h":34.845,"l":34.76,"n":116,"o":34.78,"t":"2026-09-22T15:30:00Z","v":8922,"vw":34.786995},{"c":34.875,"h":34.875,"l":34.76,"n":102,"o":34.8,"t":"2026-09-22T15:45:00Z","v":5085,"vw":34.803885},{"c":34.81,"h":34.875,"l":34.79,"n":96,"o":34.875,"t":"2026-09-22T16:00:00Z","v":7556,"vw":34.830352},{"c":34.82,"h":34.84,"l":34.81,"n":88,"o":34.81,"t":"2026-09-22T16:15:00Z","v":4209,"vw":34.822754},{"c":34.79,"h":34.88,"l":34.79,"n":87,"o":34.85,"t":"2026-09-22T16:30:00Z","v":4147,"vw":34.850702},{"c":34.895,"h":34.91,"l":34.81,"n":126,"o":34.81,"t":"2026-09-22T16:45:00Z","v":4398,"vw":34.835412},{"c":34.79,"h":34.88,"l":34.79,"n":40,"o":34.88,"t":"2026-09-22T17:00:00Z","v":2669,"vw":34.83325},{"c":34.845,"h":34.86,"l":34.79,"n":75,"o":34.79,"t":"2026-09-22T17:15:00Z","v":4821,"vw":34.816901},{"c":34.91,"h":34.91,"l":34.84,"n":68,"o":34.84,"t":"2026-09-22T17:30:00Z","v":3084,"vw":34.875931},{"c":35.025,"h":35.025,"l":34.905,"n":131,"o":34.905,"t":"2026-09-22T17:45:00Z","v":5052,"vw":34.966644},{"c":35.015,"h":35.04,"l":35.01,"n":61,"o":35.03,"t":"2026-09-22T18:00:00Z","v":1857,"vw":35.019551},{"c":35.03,"h":35.05,"l":34.9874,"n":108,"o":35.015,"t":"2026-09-22T18:15:00Z","v":4736,"vw":35.013745},{"c":35.09,"h":35.09,"l":35.03,"n":94,"o":35.05,"t":"2026-09-22T18:30:00Z","v":3803,"vw":35.06474},{"c":35.12,"h":35.12,"l":35.0824,"n":66,"o":35.12,"t":"2026-09-22T18:45:00Z","v":2126,"vw":35.107196},{"c":35.135,"h":35.15,"l":35.1201,"n":65,"o":35.135,"t":"2026-09-22T19:00:00Z","v":2155,"vw":35.13521},{"c":35.14,"h":35.18,"l":35.12,"n":93,"o":35.15,"t":"2026-09-22T19:15:00Z","v":5259,"vw":35.135891},{"c":35.17,"h":35.225,"l":35.125,"n":188,"o":35.145,"t":"2026-09-22T19:30:00Z","v":6688,"vw":35.184171},{"c":35.02,"h":35.17,"l":35,"n":506,"o":35.165,"t":"2026-09-22T19:45:00Z","v":25390,"vw":35.067187},{"c":35.07,"h":35.07,"l":35.024,"n":12,"o":35.024,"t":"2026-09-22T20:00:00Z","v":19345,"vw":35.069754},{"c":34.83,"h":34.97,"l":34.75,"n":20,"o":34.82,"t":"2026-09-23T13:30:00Z","v":1617,"vw":34.825802},{"c":34.815,"h":34.88,"l":34.73,"n":59,"o":34.75,"t":"2026-09-23T13:45:00Z","v":2914,"vw":34.827216},{"c":34.71,"h":34.88,"l":34.71,"n":57,"o":34.87,"t":"2026-09-23T14:00:00Z","v":2824,"vw":34.830781},{"c":34.72,"h":34.775,"l":34.6654,"n":97,"o":34.71,"t":"2026-09-23T14:15:00Z","v":4914,"vw":34.722251},{"c":34.75,"h":34.8,"l":34.67,"n":78,"o":34.72,"t":"2026-09-23T14:30:00Z","v":4458,"vw":34.735691},{"c":34.79,"h":34.79,"l":34.64,"n":53,"o":34.765,"t":"2026-09-23T14:45:00Z","v":4144,"vw":34.706389},{"c":34.79,"h":34.79,"l":34.75,"n":12,"o":34.79,"t":"2026-09-23T15:00:00Z","v":687,"vw":34.783333},{"c":34.72,"h":34.78,"l":34.72,"n":28,"o":34.78,"t":"2026-09-23T15:15:00Z","v":1670,"vw":34.753571},{"c":34.66,"h":34.7,"l":34.63,"n":54,"o":34.69,"t":"2026-09-23T15:30:00Z","v":2351,"vw":34.666259},{"c":34.71,"h":34.71,"l":34.58,"n":116,"o":34.71,"t":"2026-09-23T15:45:00Z","v":6867,"vw":34.640559},{"c":34.6575,"h":34.715,"l":34.595,"n":70,"o":34.69,"t":"2026-09-23T16:00:00Z","v":8143,"vw":34.6614},{"c":34.63,"h":34.69,"l":34.54,"n":153,"o":34.675,"t":"2026-09-23T16:15:00Z","v":12766,"vw":34.62449},{"c":34.6,"h":34.7,"l":34.59,"n":92,"o":34.64,"t":"2026-09-23T16:30:00Z","v":8388,"vw":34.64191},{"c":34.45,"h":34.6,"l":34.38,"n":199,"o":34.6,"t":"2026-09-23T16:45:00Z","v":19942,"vw":34.454407},{"c":34.4,"h":34.43,"l":34.34,"n":125,"o":34.43,"t":"2026-09-23T17:00:00Z","v":10382,"vw":34.397062},{"c":34.34,"h":34.41,"l":34.32,"n":103,"o":34.385,"t":"2026-09-23T17:15:00Z","v":8853,"vw":34.37185},{"c":34.445,"h":34.46,"l":34.29,"n":206,"o":34.36,"t":"2026-09-23T17:30:00Z","v":16525,"vw":34.377224},{"c":34.445,"h":34.445,"l":34.38,"n":88,"o":34.38,"t":"2026-09-23T17:45:00Z","v":6052,"vw":34.405919},{"c":34.4895,"h":34.49,"l":34.39,"n":100,"o":34.45,"t":"2026-09-23T18:00:00Z","v":10034,"vw":34.448349},{"c":34.415,"h":34.525,"l":34.415,"n":96,"o":34.49,"t":"2026-09-23T18:15:00Z","v":9388,"vw":34.478368},{"c":34.48,"h":34.5,"l":34.4,"n":83,"o":34.4,"t":"2026-09-23T18:30:00Z","v":5851,"vw":34.447659},{"c":34.515,"h":34.53,"l":34.485,"n":62,"o":34.49,"t":"2026-09-23T18:45:00Z","v":3024,"vw":34.499088},{"c":34.54,"h":34.58,"l":34.51,"n":63,"o":34.52,"t":"2026-09-23T19:00:00Z","v":3474,"vw":34.539249},{"c":34.47,"h":34.53,"l":34.45,"n":97,"o":34.53,"t":"2026-09-23T19:15:00Z","v":5624,"vw":34.484359},{"c":34.4,"h":34.48,"l":34.38,"n":146,"o":34.48,"t":"2026-09-23T19:30:00Z","v":12552,"vw":34.429517},{"c":34.28,"h":34.4062,"l":34.26,"n":942,"o":34.4,"t":"2026-09-23T19:45:00Z","v":73526,"vw":34.351841},{"c":34.3,"h":34.3,"l":34.24,"n":12,"o":34.24,"t":"2026-09-23T20:00:00Z","v":36886,"vw":34.299809},{"c":34.305,"h":34.305,"l":34.13,"n":44,"o":34.14,"t":"2026-09-24T13:30:00Z","v":2001,"vw":34.177479},{"c":34.15,"h":34.305,"l":34.15,"n":141,"o":34.22,"t":"2026-09-24T13:45:00Z","v":8845,"vw":34.217701},{"c":34.1,"h":34.17,"l":34.1,"n":168,"o":34.1,"t":"2026-09-24T14:00:00Z","v":5626,"vw":34.140233},{"c":33.99,"h":34.08,"l":33.99,"n":81,"o":34.08,"t":"2026-09-24T14:15:00Z","v":4748,"vw":34.029808},{"c":33.94,"h":34.01,"l":33.94,"n":61,"o":33.985,"t":"2026-09-24T14:30:00Z","v":2894,"vw":33.972628},{"c":33.825,"h":33.94,"l":33.8,"n":142,"o":33.89,"t":"2026-09-24T14:45:00Z","v":7462,"vw":33.851925},{"c":33.7,"h":33.82,"l":33.68,"n":98,"o":33.82,"t":"2026-09-24T15:00:00Z","v":6253,"vw":33.771237},{"c":33.65,"h":33.69,"l":33.64,"n":97,"o":33.69,"t":"2026-09-24T15:15:00Z","v":4866,"vw":33.672342},{"c":33.65,"h":33.69,"l":33.63,"n":92,"o":33.635,"t":"2026-09-24T15:30:00Z","v":3396,"vw":33.659181},{"c":33.665,"h":33.7,"l":33.625,"n":141,"o":33.66,"t":"2026-09-24T15:45:00Z","v":7457,"vw":33.661158},{"c":33.54,"h":33.69,"l":33.54,"n":77,"o":33.69,"t":"2026-09-24T16:00:00Z","v":5913,"vw":33.638225},{"c":33.94,"h":33.94,"l":33.57,"n":228,"o":33.59,"t":"2026-09-24T16:15:00Z","v":14900,"vw":33.794487},{"c":33.87,"h":33.96,"l":33.83,"n":266,"o":33.94,"t":"2026-09-24T16:30:00Z","v":21062,"vw":33.893846},{"c":33.88,"h":33.9,"l":33.83,"n":179,"o":33.895,"t":"2026-09-24T16:45:00Z","v":16475,"vw":33.885655},{"c":33.87,"h":33.99,"l":33.87,"n":179,"o":33.875,"t":"2026-09-24T17:00:00Z","v":14611,"vw":33.910611},{"c":33.7851,"h":33.945,"l":33.74,"n":79,"o":33.85,"t":"2026-09-24T17:15:00Z","v":7864,"vw":33.877624},{"c":33.77,"h":33.795,"l":33.72,"n":52,"o":33.74,"t":"2026-09-24T17:30:00Z","v":3071,"vw":33.767161},{"c":33.79,"h":33.82,"l":33.73,"n":72,"o":33.73,"t":"2026-09-24T17:45:00Z","v":3438,"vw":33.779767},{"c":33.795,"h":33.82,"l":33.705,"n":95,"o":33.79,"t":"2026-09-24T18:00:00Z","v":5253,"vw":33.765887},{"c":33.855,"h":33.88,"l":33.81,"n":56,"o":33.81,"t":"2026-09-24T18:15:00Z","v":3419,"vw":33.854618},{"c":33.78,"h":33.86,"l":33.76,"n":84,"o":33.86,"t":"2026-09-24T18:30:00Z","v":5872,"vw":33.807139},{"c":33.835,"h":33.89,"l":33.775,"n":62,"o":33.775,"t":"2026-09-24T18:45:00Z","v":2891,"vw":33.82498},{"c":33.845,"h":33.88,"l":33.81,"n":75,"o":33.85,"t":"2026-09-24T19:00:00Z","v":4434,"vw":33.844438},{"c":33.855,"h":33.9,"l":33.85,"n":76,"o":33.85,"t":"2026-09-24T19:15:00Z","v":3182,"vw":33.873363},{"c":33.785,"h":33.86,"l":33.77,"n":142,"o":33.86,"t":"2026-09-24T19:30:00Z","v":5438,"vw":33.817954},{"c":33.76,"h":33.785,"l":33.65,"n":513,"o":33.785,"t":"2026-09-24T19:45:00Z","v":28304,"vw":33.721048},{"c":33.78,"h":33.78,"l":33.78,"n":9,"o":33.78,"t":"2026-09-24T20:00:00Z","v":43380,"vw":33.78},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-25T12:00:00Z","v":500,"vw":34.1},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-09-25T12:30:00Z","v":300,"vw":34.05},{"c":33.875,"h":33.99,"l":33.82,"n":31,"o":33.99,"t":"2026-09-25T13:30:00Z","v":5912,"vw":33.924077},{"c":34.075,"h":34.13,"l":33.765,"n":111,"o":33.88,"t":"2026-09-25T13:45:00Z","v":8854,"vw":34.032413},{"c":34.065,"h":34.17,"l":33.76,"n":296,"o":34.17,"t":"2026-09-25T14:00:00Z","v":13723,"vw":33.995032},{"c":34.03,"h":34.115,"l":33.995,"n":108,"o":34.065,"t":"2026-09-25T14:15:00Z","v":4158,"vw":34.04983},{"c":34.02,"h":34.06,"l":33.97,"n":171,"o":34,"t":"2026-09-25T14:30:00Z","v":4211,"vw":34.0025},{"c":34.045,"h":34.12,"l":34.02,"n":212,"o":34.045,"t":"2026-09-25T14:45:00Z","v":8004,"vw":34.049272},{"c":34.22,"h":34.26,"l":34.11,"n":393,"o":34.16,"t":"2026-09-25T15:00:00Z","v":39739,"vw":34.171804},{"c":34.165,"h":34.24,"l":34.16,"n":104,"o":34.225,"t":"2026-09-25T15:15:00Z","v":6962,"vw":34.200546},{"c":34.185,"h":34.24,"l":34.12,"n":245,"o":34.185,"t":"2026-09-25T15:30:00Z","v":16217,"vw":34.176766},{"c":34.35,"h":34.35,"l":34.145,"n":169,"o":34.15,"t":"2026-09-25T15:45:00Z","v":8068,"vw":34.229101},{"c":34.53,"h":34.535,"l":34.41,"n":134,"o":34.41,"t":"2026-09-25T16:00:00Z","v":5131,"vw":34.464181},{"c":34.49,"h":34.53,"l":34.43,"n":100,"o":34.48,"t":"2026-09-25T16:15:00Z","v":3163,"vw":34.480673},{"c":34.415,"h":34.495,"l":34.38,"n":104,"o":34.43,"t":"2026-09-25T16:30:00Z","v":2985,"vw":34.429318},{"c":34.34,"h":34.38,"l":34.29,"n":127,"o":34.38,"t":"2026-09-25T16:45:00Z","v":5967,"vw":34.335934},{"c":34.31,"h":34.355,"l":34.285,"n":136,"o":34.31,"t":"2026-09-25T17:00:00Z","v":5769,"vw":34.309129},{"c":34.35,"h":34.38,"l":34.29,"n":150,"o":34.34,"t":"2026-09-25T17:15:00Z","v":6269,"vw":34.337652},{"c":34.33,"h":34.35,"l":34.295,"n":132,"o":34.35,"t":"2026-09-25T17:30:00Z","v":4166,"vw":34.320741},{"c":34.385,"h":34.39,"l":34.3,"n":78,"o":34.33,"t":"2026-09-25T17:45:00Z","v":2771,"vw":34.346449},{"c":34.51,"h":34.52,"l":34.385,"n":163,"o":34.385,"t":"2026-09-25T18:00:00Z","v":7363,"vw":34.474836},{"c":34.47,"h":34.535,"l":34.47,"n":268,"o":34.51,"t":"2026-09-25T18:15:00Z","v":23847,"vw":34.506292},{"c":34.35,"h":34.47,"l":34.31,"n":188,"o":34.47,"t":"2026-09-25T18:30:00Z","v":9235,"vw":34.370833},{"c":34.415,"h":34.455,"l":34.35,"n":202,"o":34.35,"t":"2026-09-25T18:45:00Z","v":14857,"vw":34.389683},{"c":34.38,"h":34.4251,"l":34.36,"n":59,"o":34.425,"t":"2026-09-25T19:00:00Z","v":3672,"vw":34.3885},{"c":34.31,"h":34.405,"l":34.31,"n":188,"o":34.405,"t":"2026-09-25T19:15:00Z","v":8765,"vw":34.361878},{"c":34.43,"h":34.43,"l":34.33,"n":243,"o":34.34,"t":"2026-09-25T19:30:00Z","v":7715,"vw":34.37945},{"c":34.33,"h":34.46,"l":34.33,"n":702,"o":34.45,"t":"2026-09-25T19:45:00Z","v":33907,"vw":34.391455},{"c":34.37,"h":34.37,"l":34.37,"n":9,"o":34.37,"t":"2026-09-25T20:00:00Z","v":32272,"vw":34.37},{"c":34,"h":34,"l":33.96,"n":7,"o":33.96,"t":"2026-09-28T13:00:00Z","v":1150,"vw":33.989798},{"c":34.15,"h":34.15,"l":33.85,"n":30,"o":33.88,"t":"2026-09-28T13:30:00Z","v":2198,"vw":33.936672},{"c":34.09,"h":34.125,"l":34.04,"n":53,"o":34.07,"t":"2026-09-28T13:45:00Z","v":5319,"vw":34.08767},{"c":34,"h":34.05,"l":34,"n":44,"o":34.05,"t":"2026-09-28T14:00:00Z","v":3219,"vw":34.004616},{"c":34.27,"h":34.35,"l":34.1,"n":318,"o":34.1,"t":"2026-09-28T14:15:00Z","v":21422,"vw":34.195799},{"c":34.205,"h":34.33,"l":34.205,"n":68,"o":34.33,"t":"2026-09-28T14:30:00Z","v":3281,"vw":34.26808},{"c":34.05,"h":34.205,"l":34.05,"n":102,"o":34.205,"t":"2026-09-28T14:45:00Z","v":6276,"vw":34.089293},{"c":33.85,"h":34.08,"l":33.85,"n":109,"o":34.08,"t":"2026-09-28T15:00:00Z","v":9280,"vw":33.95018},{"c":33.81,"h":33.93,"l":33.78,"n":30,"o":33.93,"t":"2026-09-28T15:15:00Z","v":1290,"vw":33.836667},{"c":33.82,"h":33.845,"l":33.79,"n":76,"o":33.81,"t":"2026-09-28T15:30:00Z","v":3494,"vw":33.820581},{"c":33.81,"h":33.835,"l":33.81,"n":27,"o":33.835,"t":"2026-09-28T15:45:00Z","v":1462,"vw":33.8142},{"c":33.74,"h":33.87,"l":33.74,"n":72,"o":33.815,"t":"2026-09-28T16:00:00Z","v":2570,"vw":33.827418},{"c":34.135,"h":34.135,"l":33.76,"n":147,"o":33.76,"t":"2026-09-28T16:15:00Z","v":9502,"vw":33.855702},{"c":33.875,"h":33.95,"l":33.865,"n":109,"o":33.95,"t":"2026-09-28T16:30:00Z","v":1784,"vw":33.908571},{"c":33.9081,"h":33.9081,"l":33.82,"n":28,"o":33.82,"t":"2026-09-28T16:45:00Z","v":1255,"vw":33.880524},{"c":33.94,"h":33.94,"l":33.82,"n":81,"o":33.9,"t":"2026-09-28T17:00:00Z","v":3724,"vw":33.911069},{"c":33.875,"h":33.96,"l":33.865,"n":104,"o":33.945,"t":"2026-09-28T17:15:00Z","v":3470,"vw":33.906517},{"c":33.91,"h":33.91,"l":33.83,"n":76,"o":33.89,"t":"2026-09-28T17:30:00Z","v":3196,"vw":33.863975},{"c":33.86,"h":33.9,"l":33.845,"n":89,"o":33.9,"t":"2026-09-28T17:45:00Z","v":4768,"vw":33.857958},{"c":33.89,"h":33.89,"l":33.86,"n":51,"o":33.86,"t":"2026-09-28T18:00:00Z","v":1109,"vw":33.877023},{"c":33.875,"h":33.89,"l":33.84,"n":92,"o":33.89,"t":"2026-09-28T18:15:00Z","v":3860,"vw":33.869259},{"c":33.865,"h":33.87,"l":33.82,"n":59,"o":33.87,"t":"2026-09-28T18:30:00Z","v":1750,"vw":33.858636},{"c":33.89,"h":33.89,"l":33.82,"n":86,"o":33.88,"t":"2026-09-28T18:45:00Z","v":3114,"vw":33.860211},{"c":33.87,"h":33.88,"l":33.86,"n":67,"o":33.87,"t":"2026-09-28T19:00:00Z","v":6192,"vw":33.861287},{"c":33.88,"h":33.88,"l":33.845,"n":131,"o":33.855,"t":"2026-09-28T19:15:00Z","v":4526,"vw":33.856663},{"c":33.88,"h":33.91,"l":33.87,"n":125,"o":33.88,"t":"2026-09-28T19:30:00Z","v":3942,"vw":33.884488},{"c":33.83,"h":33.99,"l":33.83,"n":565,"o":33.88,"t":"2026-09-28T19:45:00Z","v":26809,"vw":33.919469},{"c":33.88,"h":33.88,"l":33.88,"n":10,"o":33.88,"t":"2026-09-28T20:00:00Z","v":25257,"vw":33.88},{"c":34.06,"h":34.13,"l":34.06,"n":4,"o":34.13,"t":"2026-09-29T12:00:00Z","v":707,"vw":34.119406},{"c":33.84,"h":33.94,"l":33.84,"n":7,"o":33.94,"t":"2026-09-29T13:00:00Z","v":1600,"vw":33.870599},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-09-29T13:15:00Z","v":800,"vw":33.87},{"c":33.655,"h":33.76,"l":33.62,"n":61,"o":33.76,"t":"2026-09-29T13:30:00Z","v":6463,"vw":33.675348},{"c":33.5635,"h":33.66,"l":33.52,"n":85,"o":33.62,"t":"2026-09-29T13:45:00Z","v":10582,"vw":33.567306},{"c":33.69,"h":33.7,"l":33.57,"n":139,"o":33.58,"t":"2026-09-29T14:00:00Z","v":10437,"vw":33.641177},{"c":33.69,"h":33.7,"l":33.56,"n":119,"o":33.64,"t":"2026-09-29T14:15:00Z","v":9502,"vw":33.620967},{"c":33.62,"h":33.67,"l":33.6,"n":47,"o":33.67,"t":"2026-09-29T14:30:00Z","v":3330,"vw":33.637994},{"c":33.48,"h":33.58,"l":33.48,"n":36,"o":33.58,"t":"2026-09-29T14:45:00Z","v":2525,"vw":33.538961},{"c":33.38,"h":33.5,"l":33.38,"n":58,"o":33.5,"t":"2026-09-29T15:00:00Z","v":3456,"vw":33.446429},{"c":33.35,"h":33.4,"l":33.34,"n":136,"o":33.37,"t":"2026-09-29T15:15:00Z","v":13258,"vw":33.352814},{"c":33.445,"h":33.45,"l":33.37,"n":72,"o":33.37,"t":"2026-09-29T15:30:00Z","v":5456,"vw":33.413401},{"c":33.335,"h":33.49,"l":33.335,"n":148,"o":33.42,"t":"2026-09-29T15:45:00Z","v":9167,"vw":33.413639},{"c":33.35,"h":33.42,"l":33.35,"n":106,"o":33.35,"t":"2026-09-29T16:00:00Z","v":11595,"vw":33.373465},{"c":33.38,"h":33.3851,"l":33.32,"n":84,"o":33.3851,"t":"2026-09-29T16:15:00Z","v":7294,"vw":33.370486},{"c":33.45,"h":33.45,"l":33.365,"n":102,"o":33.37,"t":"2026-09-29T16:30:00Z","v":10260,"vw":33.401949},{"c":33.46,"h":33.46,"l":33.34,"n":169,"o":33.4,"t":"2026-09-29T16:45:00Z","v":12601,"vw":33.424676},{"c":33.41,"h":33.46,"l":33.38,"n":116,"o":33.44,"t":"2026-09-29T17:00:00Z","v":8741,"vw":33.441925},{"c":33.4,"h":33.41,"l":33.36,"n":134,"o":33.4,"t":"2026-09-29T17:15:00Z","v":8408,"vw":33.387695},{"c":33.58,"h":33.58,"l":33.41,"n":84,"o":33.41,"t":"2026-09-29T17:30:00Z","v":7064,"vw":33.47345},{"c":33.525,"h":33.63,"l":33.52,"n":62,"o":33.59,"t":"2026-09-29T17:45:00Z","v":3904,"vw":33.584312},{"c":33.61,"h":33.64,"l":33.54,"n":138,"o":33.55,"t":"2026-09-29T18:00:00Z","v":11721,"vw":33.590122},{"c":33.68,"h":33.705,"l":33.625,"n":83,"o":33.64,"t":"2026-09-29T18:15:00Z","v":7112,"vw":33.664704},{"c":33.73,"h":33.76,"l":33.67,"n":92,"o":33.69,"t":"2026-09-29T18:30:00Z","v":4908,"vw":33.707396},{"c":33.68,"h":33.77,"l":33.67,"n":94,"o":33.76,"t":"2026-09-29T18:45:00Z","v":7469,"vw":33.715785},{"c":33.685,"h":33.7,"l":33.64,"n":88,"o":33.675,"t":"2026-09-29T19:00:00Z","v":5671,"vw":33.671402},{"c":33.68,"h":33.7199,"l":33.63,"n":113,"o":33.685,"t":"2026-09-29T19:15:00Z","v":5401,"vw":33.670114},{"c":33.67,"h":33.695,"l":33.65,"n":184,"o":33.695,"t":"2026-09-29T19:30:00Z","v":8978,"vw":33.67597},{"c":33.57,"h":33.66,"l":33.56,"n":571,"o":33.66,"t":"2026-09-29T19:45:00Z","v":35981,"vw":33.614689},{"c":33.61,"h":33.61,"l":33.61,"n":6,"o":33.61,"t":"2026-09-29T20:00:00Z","v":20116,"vw":33.61},{"c":33.6256,"h":33.8,"l":33.6256,"n":91,"o":33.8,"t":"2026-09-30T13:30:00Z","v":6449,"vw":33.729281},{"c":33.54,"h":33.64,"l":33.39,"n":101,"o":33.63,"t":"2026-09-30T13:45:00Z","v":5346,"vw":33.521206},{"c":33.7,"h":33.71,"l":33.535,"n":46,"o":33.535,"t":"2026-09-30T14:00:00Z","v":1848,"vw":33.672916},{"c":33.65,"h":33.7,"l":33.63,"n":51,"o":33.63,"t":"2026-09-30T14:15:00Z","v":2451,"vw":33.649735},{"c":33.64,"h":33.675,"l":33.55,"n":95,"o":33.675,"t":"2026-09-30T14:30:00Z","v":4897,"vw":33.594994},{"c":33.55,"h":33.64,"l":33.55,"n":99,"o":33.64,"t":"2026-09-30T14:45:00Z","v":5791,"vw":33.592649},{"c":33.565,"h":33.61,"l":33.54,"n":50,"o":33.54,"t":"2026-09-30T15:00:00Z","v":2848,"vw":33.573766},{"c":33.55,"h":33.615,"l":33.54,"n":124,"o":33.545,"t":"2026-09-30T15:15:00Z","v":6172,"vw":33.569066},{"c":33.44,"h":33.57,"l":33.44,"n":102,"o":33.57,"t":"2026-09-30T15:30:00Z","v":4657,"vw":33.519372},{"c":33.35,"h":33.42,"l":33.35,"n":99,"o":33.41,"t":"2026-09-30T15:45:00Z","v":4353,"vw":33.391143},{"c":33.34,"h":33.41,"l":33.32,"n":142,"o":33.33,"t":"2026-09-30T16:00:00Z","v":11708,"vw":33.349655},{"c":33.36,"h":33.36,"l":33.31,"n":130,"o":33.34,"t":"2026-09-30T16:15:00Z","v":10824,"vw":33.33293},{"c":33.405,"h":33.43,"l":33.29,"n":138,"o":33.335,"t":"2026-09-30T16:30:00Z","v":9777,"vw":33.360636},{"c":33.42,"h":33.42,"l":33.32,"n":142,"o":33.395,"t":"2026-09-30T16:45:00Z","v":9418,"vw":33.368951},{"c":33.4001,"h":33.445,"l":33.385,"n":31,"o":33.425,"t":"2026-09-30T17:00:00Z","v":3290,"vw":33.417567},{"c":33.335,"h":33.43,"l":33.335,"n":31,"o":33.43,"t":"2026-09-30T17:15:00Z","v":1173,"vw":33.368889},{"c":33.48,"h":33.48,"l":33.37,"n":75,"o":33.37,"t":"2026-09-30T17:30:00Z","v":6324,"vw":33.421026},{"c":33.44,"h":33.495,"l":33.42,"n":105,"o":33.43,"t":"2026-09-30T17:45:00Z","v":7676,"vw":33.44631},{"c":33.51,"h":33.54,"l":33.51,"n":27,"o":33.54,"t":"2026-09-30T18:00:00Z","v":1580,"vw":33.535925},{"c":33.47,"h":33.51,"l":33.47,"n":38,"o":33.505,"t":"2026-09-30T18:15:00Z","v":2498,"vw":33.497381},{"c":33.49,"h":33.49,"l":33.41,"n":61,"o":33.44,"t":"2026-09-30T18:30:00Z","v":2876,"vw":33.456292},{"c":33.48,"h":33.5,"l":33.475,"n":49,"o":33.475,"t":"2026-09-30T18:45:00Z","v":1803,"vw":33.48724},{"c":33.51,"h":33.51,"l":33.47,"n":81,"o":33.5,"t":"2026-09-30T19:00:00Z","v":8139,"vw":33.498389},{"c":33.415,"h":33.48,"l":33.3901,"n":118,"o":33.48,"t":"2026-09-30T19:15:00Z","v":5431,"vw":33.449927},{"c":33.41,"h":33.45,"l":33.4,"n":228,"o":33.415,"t":"2026-09-30T19:30:00Z","v":15531,"vw":33.419466},{"c":33.34,"h":33.465,"l":33.305,"n":675,"o":33.405,"t":"2026-09-30T19:45:00Z","v":37591,"vw":33.381586},{"c":33.36,"h":33.36,"l":33.36,"n":12,"o":33.36,"t":"2026-09-30T20:00:00Z","v":57433,"vw":33.36},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-09-30T21:15:00Z","v":100,"vw":33.33},{"c":33.11,"h":33.11,"l":33.08,"n":19,"o":33.08,"t":"2026-10-01T12:45:00Z","v":1761,"vw":33.093846},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-01T13:00:00Z","v":400,"vw":33.2},{"c":33.02,"h":33.11,"l":33.01,"n":9,"o":33.11,"t":"2026-10-01T13:15:00Z","v":1350,"vw":33.05354},{"c":32.53,"h":33.04,"l":32.53,"n":205,"o":33.01,"t":"2026-10-01T13:30:00Z","v":15956,"vw":32.787257},{"c":32.61,"h":32.625,"l":32.555,"n":69,"o":32.555,"t":"2026-10-01T13:45:00Z","v":5220,"vw":32.600787},{"c":32.44,"h":32.52,"l":32.31,"n":297,"o":32.52,"t":"2026-10-01T14:00:00Z","v":11185,"vw":32.415662},{"c":32.375,"h":32.45,"l":32.375,"n":153,"o":32.4,"t":"2026-10-01T14:15:00Z","v":5762,"vw":32.420132},{"c":32.38,"h":32.46,"l":32.32,"n":195,"o":32.375,"t":"2026-10-01T14:30:00Z","v":10704,"vw":32.366694},{"c":32.14,"h":32.38,"l":32.14,"n":146,"o":32.38,"t":"2026-10-01T14:45:00Z","v":8018,"vw":32.252431},{"c":32.07,"h":32.14,"l":31.94,"n":311,"o":32.14,"t":"2026-10-01T15:00:00Z","v":21181,"vw":32.051493},{"c":32.245,"h":32.275,"l":32.07,"n":256,"o":32.1,"t":"2026-10-01T15:15:00Z","v":11165,"vw":32.151397},{"c":32.215,"h":32.29,"l":32.11,"n":266,"o":32.2,"t":"2026-10-01T15:30:00Z","v":21460,"vw":32.214092},{"c":32.25,"h":32.32,"l":32.205,"n":235,"o":32.215,"t":"2026-10-01T15:45:00Z","v":9634,"vw":32.256562},{"c":32.29,"h":32.33,"l":32.23,"n":215,"o":32.25,"t":"2026-10-01T16:00:00Z","v":12116,"vw":32.273142},{"c":32.375,"h":32.39,"l":32.3,"n":56,"o":32.3,"t":"2026-10-01T16:15:00Z","v":5159,"vw":32.351574},{"c":32.24,"h":32.36,"l":32.22,"n":131,"o":32.35,"t":"2026-10-01T16:30:00Z","v":9568,"vw":32.291442},{"c":32.23,"h":32.28,"l":32.22,"n":291,"o":32.23,"t":"2026-10-01T16:45:00Z","v":13413,"vw":32.246542},{"c":32.31,"h":32.33,"l":32.22,"n":113,"o":32.22,"t":"2026-10-01T17:00:00Z","v":7125,"vw":32.278729},{"c":32.41,"h":32.41,"l":32.285,"n":53,"o":32.285,"t":"2026-10-01T17:15:00Z","v":2485,"vw":32.366776},{"c":32.38,"h":32.5,"l":32.36,"n":166,"o":32.43,"t":"2026-10-01T17:30:00Z","v":9468,"vw":32.431036},{"c":32.34,"h":32.39,"l":32.34,"n":87,"o":32.385,"t":"2026-10-01T17:45:00Z","v":4271,"vw":32.374999},{"c":32.25,"h":32.33,"l":32.23,"n":95,"o":32.33,"t":"2026-10-01T18:00:00Z","v":4721,"vw":32.268981},{"c":32.295,"h":32.295,"l":32.22,"n":210,"o":32.25,"t":"2026-10-01T18:15:00Z","v":10344,"vw":32.259483},{"c":32.315,"h":32.35,"l":32.29,"n":159,"o":32.3,"t":"2026-10-01T18:30:00Z","v":8959,"vw":32.321886},{"c":32.34,"h":32.35,"l":32.26,"n":203,"o":32.315,"t":"2026-10-01T18:45:00Z","v":13936,"vw":32.304747},{"c":32.475,"h":32.52,"l":32.37,"n":68,"o":32.37,"t":"2026-10-01T19:00:00Z","v":3838,"vw":32.441381},{"c":32.51,"h":32.525,"l":32.47,"n":100,"o":32.5,"t":"2026-10-01T19:15:00Z","v":4868,"vw":32.49601},{"c":32.53,"h":32.5594,"l":32.49,"n":162,"o":32.55,"t":"2026-10-01T19:30:00Z","v":9424,"vw":32.526808},{"c":32.62,"h":32.69,"l":32.52,"n":395,"o":32.54,"t":"2026-10-01T19:45:00Z","v":22282,"vw":32.612018},{"c":32.59,"h":32.59,"l":32.59,"n":6,"o":32.59,"t":"2026-10-01T20:00:00Z","v":23143,"vw":32.59},{"c":33.22,"h":33.22,"l":33.01,"n":8,"o":33.01,"t":"2026-10-02T12:00:00Z","v":1175,"vw":33.189},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-02T12:30:00Z","v":500,"vw":32.98},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-02T12:45:00Z","v":300,"vw":33.13},{"c":32.75,"h":32.9,"l":32.625,"n":113,"o":32.9,"t":"2026-10-02T13:30:00Z","v":13295,"vw":32.748469},{"c":32.485,"h":32.735,"l":32.44,"n":92,"o":32.73,"t":"2026-10-02T13:45:00Z","v":6725,"vw":32.58814},{"c":32.5,"h":32.52,"l":32.46,"n":105,"o":32.47,"t":"2026-10-02T14:00:00Z","v":4074,"vw":32.489423},{"c":32.4,"h":32.59,"l":32.33,"n":213,"o":32.54,"t":"2026-10-02T14:15:00Z","v":11965,"vw":32.437178},{"c":32.42,"h":32.455,"l":32.34,"n":66,"o":32.39,"t":"2026-10-02T14:30:00Z","v":3342,"vw":32.406893},{"c":32.235,"h":32.42,"l":32.195,"n":246,"o":32.42,"t":"2026-10-02T14:45:00Z","v":21010,"vw":32.283414},{"c":32.07,"h":32.19,"l":32.01,"n":149,"o":32.19,"t":"2026-10-02T15:00:00Z","v":11723,"vw":32.102485},{"c":31.73,"h":32.09,"l":31.685,"n":423,"o":32.09,"t":"2026-10-02T15:15:00Z","v":44311,"vw":31.938444},{"c":31.72,"h":31.84,"l":31.66,"n":289,"o":31.75,"t":"2026-10-02T15:30:00Z","v":25706,"vw":31.773185},{"c":32.005,"h":32.02,"l":31.71,"n":242,"o":31.71,"t":"2026-10-02T15:45:00Z","v":18318,"vw":31.876173},{"c":31.87,"h":32,"l":31.87,"n":384,"o":31.97,"t":"2026-10-02T16:00:00Z","v":43561,"vw":31.92226},{"c":31.9,"h":31.95,"l":31.87,"n":140,"o":31.91,"t":"2026-10-02T16:15:00Z","v":12448,"vw":31.908545},{"c":31.91,"h":31.94,"l":31.895,"n":91,"o":31.895,"t":"2026-10-02T16:30:00Z","v":3398,"vw":31.919125},{"c":31.91,"h":31.9301,"l":31.9,"n":131,"o":31.91,"t":"2026-10-02T16:45:00Z","v":6693,"vw":31.917031},{"c":31.795,"h":31.92,"l":31.73,"n":286,"o":31.91,"t":"2026-10-02T17:00:00Z","v":32161,"vw":31.855397},{"c":31.785,"h":31.88,"l":31.765,"n":239,"o":31.795,"t":"2026-10-02T17:15:00Z","v":17232,"vw":31.803439},{"c":31.815,"h":31.815,"l":31.76,"n":129,"o":31.78,"t":"2026-10-02T17:30:00Z","v":8758,"vw":31.777508},{"c":31.835,"h":31.875,"l":31.8,"n":103,"o":31.815,"t":"2026-10-02T17:45:00Z","v":5948,"vw":31.82151},{"c":31.935,"h":32,"l":31.835,"n":206,"o":31.84,"t":"2026-10-02T18:00:00Z","v":13663,"vw":31.938966},{"c":31.88,"h":31.93,"l":31.86,"n":84,"o":31.91,"t":"2026-10-02T18:15:00Z","v":4342,"vw":31.88388},{"c":31.905,"h":31.905,"l":31.88,"n":125,"o":31.9,"t":"2026-10-02T18:30:00Z","v":7071,"vw":31.895402},{"c":31.7,"h":31.92,"l":31.7,"n":446,"o":31.89,"t":"2026-10-02T18:45:00Z","v":28266,"vw":31.786869},{"c":31.9,"h":31.95,"l":31.725,"n":508,"o":31.725,"t":"2026-10-02T19:00:00Z","v":33109,"vw":31.794097},{"c":31.88,"h":31.99,"l":31.88,"n":450,"o":31.9,"t":"2026-10-02T19:15:00Z","v":36794,"vw":31.924963},{"c":31.91,"h":31.9399,"l":31.845,"n":826,"o":31.885,"t":"2026-10-02T19:30:00Z","v":53146,"vw":31.897787},{"c":31.98,"h":31.99,"l":31.9,"n":2029,"o":31.92,"t":"2026-10-02T19:45:00Z","v":124142,"vw":31.942242},{"c":31.99,"h":31.99,"l":31.99,"n":12,"o":31.99,"t":"2026-10-02T20:00:00Z","v":45504,"vw":31.99},{"c":32.01,"h":32.5,"l":32.01,"n":29,"o":32.5,"t":"2026-10-05T09:30:00Z","v":883,"vw":32.298407},{"c":32.3,"h":32.3,"l":31.8,"n":2,"o":31.8,"t":"2026-10-05T09:45:00Z","v":790,"vw":32.046835},{"c":33.01,"h":33.01,"l":32.16,"n":56,"o":32.16,"t":"2026-10-05T11:30:00Z","v":3740,"vw":32.507102},{"c":32.5,"h":32.81,"l":32.2,"n":34,"o":32.39,"t":"2026-10-05T11:45:00Z","v":4127,"vw":32.580025},{"c":32.43,"h":32.705,"l":32.39,"n":28,"o":32.4,"t":"2026-10-05T12:00:00Z","v":1949,"vw":32.537854},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-05T12:30:00Z","v":400,"vw":32.28},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-05T12:45:00Z","v":800,"vw":32.21},{"c":32.49,"h":32.79,"l":32.26,"n":253,"o":32.28,"t":"2026-10-05T13:30:00Z","v":24351,"vw":32.549407},{"c":31.955,"h":32.51,"l":31.955,"n":447,"o":32.48,"t":"2026-10-05T13:45:00Z","v":38534,"vw":32.277785},{"c":32.35,"h":32.45,"l":32.07,"n":405,"o":32.09,"t":"2026-10-05T14:00:00Z","v":31808,"vw":32.268094},{"c":32.28,"h":32.37,"l":32.23,"n":497,"o":32.37,"t":"2026-10-05T14:15:00Z","v":39870,"vw":32.27179},{"c":32.375,"h":32.47,"l":32.27,"n":510,"o":32.3,"t":"2026-10-05T14:30:00Z","v":32634,"vw":32.367931},{"c":32.4,"h":32.45,"l":32.3,"n":477,"o":32.35,"t":"2026-10-05T14:45:00Z","v":36571,"vw":32.375641},{"c":32.35,"h":32.41,"l":32.31,"n":339,"o":32.4,"t":"2026-10-05T15:00:00Z","v":19011,"vw":32.358451},{"c":32.4,"h":32.43,"l":32.32,"n":472,"o":32.35,"t":"2026-10-05T15:15:00Z","v":36169,"vw":32.376703},{"c":32.44,"h":32.48,"l":32.4,"n":308,"o":32.41,"t":"2026-10-05T15:30:00Z","v":22107,"vw":32.434335},{"c":32.56,"h":32.56,"l":32.41,"n":352,"o":32.45,"t":"2026-10-05T15:45:00Z","v":21478,"vw":32.458189},{"c":32.275,"h":32.57,"l":32.275,"n":285,"o":32.54,"t":"2026-10-05T16:00:00Z","v":17335,"vw":32.437149},{"c":32.445,"h":32.445,"l":32.24,"n":286,"o":32.26,"t":"2026-10-05T16:15:00Z","v":22337,"vw":32.337495},{"c":32.4885,"h":32.52,"l":32.4,"n":214,"o":32.42,"t":"2026-10-05T16:30:00Z","v":16696,"vw":32.479879},{"c":32.48,"h":32.505,"l":32.45,"n":224,"o":32.46,"t":"2026-10-05T16:45:00Z","v":15800,"vw":32.47547},{"c":32.465,"h":32.53,"l":32.4459,"n":293,"o":32.48,"t":"2026-10-05T17:00:00Z","v":23418,"vw":32.497141},{"c":32.41,"h":32.45,"l":32.41,"n":226,"o":32.45,"t":"2026-10-05T17:15:00Z","v":12346,"vw":32.422064},{"c":32.265,"h":32.43,"l":32.265,"n":242,"o":32.41,"t":"2026-10-05T17:30:00Z","v":16979,"vw":32.35806},{"c":32.33,"h":32.33,"l":32.2487,"n":296,"o":32.265,"t":"2026-10-05T17:45:00Z","v":23879,"vw":32.275922},{"c":32.34,"h":32.39,"l":32.3,"n":316,"o":32.315,"t":"2026-10-05T18:00:00Z","v":22981,"vw":32.345168},{"c":32.53,"h":32.61,"l":32.33,"n":759,"o":32.34,"t":"2026-10-05T18:15:00Z","v":80112,"vw":32.465903},{"c":32.42,"h":32.55,"l":32.42,"n":272,"o":32.55,"t":"2026-10-05T18:30:00Z","v":21527,"vw":32.473849},{"c":32.715,"h":32.75,"l":32.42,"n":598,"o":32.42,"t":"2026-10-05T18:45:00Z","v":67326,"vw":32.558348},{"c":32.76,"h":32.92,"l":32.69,"n":1080,"o":32.715,"t":"2026-10-05T19:00:00Z","v":95041,"vw":32.753088},{"c":32.725,"h":32.805,"l":32.725,"n":302,"o":32.75,"t":"2026-10-05T19:15:00Z","v":19387,"vw":32.751405},{"c":32.73,"h":32.74,"l":32.65,"n":484,"o":32.72,"t":"2026-10-05T19:30:00Z","v":27425,"vw":32.706002},{"c":32.71,"h":32.74,"l":32.525,"n":1187,"o":32.73,"t":"2026-10-05T19:45:00Z","v":84500,"vw":32.656304},{"c":32.7,"h":32.7,"l":32.7,"n":14,"o":32.7,"t":"2026-10-05T20:00:00Z","v":73876,"vw":32.7},{"c":32.7,"h":32.72,"l":32.7,"n":8,"o":32.7,"t":"2026-10-06T08:30:00Z","v":862,"vw":32.706465},{"c":33.38,"h":33.38,"l":32.98,"n":6,"o":32.98,"t":"2026-10-06T12:00:00Z","v":800,"vw":33.266634},{"c":32.89,"h":33.01,"l":32.89,"n":3,"o":33.01,"t":"2026-10-06T12:30:00Z","v":600,"vw":32.989798},{"c":32.81,"h":33.04,"l":32.81,"n":21,"o":33.04,"t":"2026-10-06T13:15:00Z","v":2630,"vw":32.959075},{"c":32.84,"h":32.85,"l":32.67,"n":199,"o":32.79,"t":"2026-10-06T13:30:00Z","v":20395,"vw":32.769244},{"c":32.65,"h":32.87,"l":32.65,"n":366,"o":32.84,"t":"2026-10-06T13:45:00Z","v":36282,"vw":32.749653},{"c":32.655,"h":32.655,"l":32.47,"n":752,"o":32.63,"t":"2026-10-06T14:00:00Z","v":66748,"vw":32.574875},{"c":32.6,"h":32.63,"l":32.52,"n":150,"o":32.59,"t":"2026-10-06T14:15:00Z","v":11162,"vw":32.571427},{"c":32.58,"h":32.63,"l":32.55,"n":112,"o":32.62,"t":"2026-10-06T14:30:00Z","v":9270,"vw":32.594632},{"c":32.465,"h":32.63,"l":32.435,"n":184,"o":32.588,"t":"2026-10-06T14:45:00Z","v":12934,"vw":32.51411},{"c":32.555,"h":32.56,"l":32.465,"n":130,"o":32.465,"t":"2026-10-06T15:00:00Z","v":9805,"vw":32.527031},{"c":32.49,"h":32.59,"l":32.475,"n":251,"o":32.545,"t":"2026-10-06T15:15:00Z","v":18397,"vw":32.54637},{"c":32.51,"h":32.54,"l":32.49,"n":119,"o":32.49,"t":"2026-10-06T15:30:00Z","v":9680,"vw":32.512782},{"c":32.47,"h":32.59,"l":32.47,"n":207,"o":32.52,"t":"2026-10-06T15:45:00Z","v":10904,"vw":32.522094},{"c":32.47,"h":32.48,"l":32.4,"n":171,"o":32.48,"t":"2026-10-06T16:00:00Z","v":8203,"vw":32.435601},{"c":32.57,"h":32.57,"l":32.495,"n":133,"o":32.505,"t":"2026-10-06T16:15:00Z","v":6561,"vw":32.524093},{"c":32.58,"h":32.655,"l":32.56,"n":137,"o":32.56,"t":"2026-10-06T16:30:00Z","v":8870,"vw":32.599626},{"c":32.52,"h":32.585,"l":32.485,"n":154,"o":32.585,"t":"2026-10-06T16:45:00Z","v":9769,"vw":32.535116},{"c":32.49,"h":32.555,"l":32.49,"n":117,"o":32.53,"t":"2026-10-06T17:00:00Z","v":7121,"vw":32.515431},{"c":32.455,"h":32.49,"l":32.42,"n":183,"o":32.47,"t":"2026-10-06T17:15:00Z","v":12247,"vw":32.462297},{"c":32.48,"h":32.51,"l":32.445,"n":159,"o":32.45,"t":"2026-10-06T17:30:00Z","v":9200,"vw":32.472248},{"c":32.445,"h":32.5,"l":32.445,"n":129,"o":32.475,"t":"2026-10-06T17:45:00Z","v":8904,"vw":32.466229},{"c":32.415,"h":32.51,"l":32.381,"n":228,"o":32.45,"t":"2026-10-06T18:00:00Z","v":33033,"vw":32.451637},{"c":32.39,"h":32.46,"l":32.34,"n":681,"o":32.415,"t":"2026-10-06T18:15:00Z","v":111598,"vw":32.397652},{"c":32.4791,"h":32.5,"l":32.37,"n":333,"o":32.39,"t":"2026-10-06T18:30:00Z","v":28967,"vw":32.446041},{"c":32.24,"h":32.52,"l":32.18,"n":388,"o":32.475,"t":"2026-10-06T18:45:00Z","v":47051,"vw":32.402434},{"c":32.175,"h":32.24,"l":32.17,"n":213,"o":32.24,"t":"2026-10-06T19:00:00Z","v":13422,"vw":32.202545},{"c":32.115,"h":32.18,"l":32.115,"n":281,"o":32.175,"t":"2026-10-06T19:15:00Z","v":19112,"vw":32.145077},{"c":32.09,"h":32.17,"l":32.035,"n":414,"o":32.125,"t":"2026-10-06T19:30:00Z","v":24942,"vw":32.097735},{"c":32.1,"h":32.14,"l":32.0301,"n":854,"o":32.07,"t":"2026-10-06T19:45:00Z","v":57836,"vw":32.091742},{"c":32.11,"h":32.11,"l":32.11,"n":9,"o":32.11,"t":"2026-10-06T20:00:00Z","v":56588,"vw":32.11},{"c":31.75,"h":32.12,"l":30.5,"n":53,"o":32.11,"t":"2026-10-07T08:15:00Z","v":3818,"vw":31.781346},{"c":31.72,"h":31.84,"l":31.72,"n":27,"o":31.84,"t":"2026-10-07T08:30:00Z","v":311,"vw":31.78},{"c":31.51,"h":31.51,"l":31.5,"n":8,"o":31.5,"t":"2026-10-07T09:15:00Z","v":615,"vw":31.505},{"c":31.84,"h":31.85,"l":31.79,"n":13,"o":31.79,"t":"2026-10-07T12:00:00Z","v":1397,"vw":31.817416},{"c":32.04,"h":32.05,"l":31.98,"n":7,"o":31.98,"t":"2026-10-07T12:15:00Z","v":1218,"vw":32.018939},{"c":32.09,"h":32.09,"l":31.98,"n":7,"o":31.98,"t":"2026-10-07T12:45:00Z","v":438,"vw":32.035},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-07T13:00:00Z","v":120,"vw":31.84},{"c":31.54,"h":31.92,"l":31.54,"n":303,"o":31.84,"t":"2026-10-07T13:30:00Z","v":16321,"vw":31.721909},{"c":31.5,"h":31.63,"l":31.46,"n":196,"o":31.61,"t":"2026-10-07T13:45:00Z","v":15192,"vw":31.519294},{"c":31.585,"h":31.63,"l":31.44,"n":298,"o":31.49,"t":"2026-10-07T14:00:00Z","v":25452,"vw":31.51636},{"c":31.63,"h":31.71,"l":31.6,"n":227,"o":31.62,"t":"2026-10-07T14:15:00Z","v":13302,"vw":31.654256},{"c":31.655,"h":31.74,"l":31.63,"n":174,"o":31.64,"t":"2026-10-07T14:30:00Z","v":9980,"vw":31.681384},{"c":31.72,"h":31.74,"l":31.66,"n":135,"o":31.66,"t":"2026-10-07T14:45:00Z","v":7475,"vw":31.687678},{"c":31.69,"h":31.73,"l":31.61,"n":173,"o":31.715,"t":"2026-10-07T15:00:00Z","v":10966,"vw":31.65995},{"c":31.655,"h":31.695,"l":31.64,"n":107,"o":31.695,"t":"2026-10-07T15:15:00Z","v":5198,"vw":31.657806},{"c":31.83,"h":31.83,"l":31.66,"n":116,"o":31.68,"t":"2026-10-07T15:30:00Z","v":8573,"vw":31.750025},{"c":31.805,"h":31.84,"l":31.7889,"n":70,"o":31.815,"t":"2026-10-07T15:45:00Z","v":3819,"vw":31.819896},{"c":31.805,"h":31.82,"l":31.79,"n":131,"o":31.805,"t":"2026-10-07T16:00:00Z","v":4554,"vw":31.805178},{"c":31.87,"h":31.88,"l":31.81,"n":144,"o":31.83,"t":"2026-10-07T16:15:00Z","v":9383,"vw":31.850039},{"c":31.84,"h":31.87,"l":31.82,"n":98,"o":31.86,"t":"2026-10-07T16:30:00Z","v":8527,"vw":31.853792},{"c":31.7752,"h":31.87,"l":31.775,"n":133,"o":31.835,"t":"2026-10-07T16:45:00Z","v":8864,"vw":31.809818},{"c":31.91,"h":31.91,"l":31.775,"n":137,"o":31.775,"t":"2026-10-07T17:00:00Z","v":8755,"vw":31.81347},{"c":31.89,"h":31.96,"l":31.87,"n":249,"o":31.93,"t":"2026-10-07T17:15:00Z","v":13490,"vw":31.906034},{"c":31.88,"h":31.94,"l":31.88,"n":137,"o":31.9,"t":"2026-10-07T17:30:00Z","v":7852,"vw":31.903616},{"c":31.83,"h":31.87,"l":31.83,"n":213,"o":31.86,"t":"2026-10-07T17:45:00Z","v":8872,"vw":31.842757},{"c":31.77,"h":31.85,"l":31.755,"n":143,"o":31.84,"t":"2026-10-07T18:00:00Z","v":10087,"vw":31.818695},{"c":31.78,"h":31.8,"l":31.7501,"n":130,"o":31.7501,"t":"2026-10-07T18:15:00Z","v":6399,"vw":31.775988},{"c":31.86,"h":31.86,"l":31.74,"n":293,"o":31.79,"t":"2026-10-07T18:30:00Z","v":18310,"vw":31.799978},{"c":31.79,"h":31.86,"l":31.79,"n":209,"o":31.85,"t":"2026-10-07T18:45:00Z","v":14005,"vw":31.840756},{"c":31.765,"h":31.86,"l":31.765,"n":129,"o":31.815,"t":"2026-10-07T19:00:00Z","v":8803,"vw":31.805689},{"c":31.645,"h":31.78,"l":31.645,"n":263,"o":31.765,"t":"2026-10-07T19:15:00Z","v":17443,"vw":31.712508},{"c":31.615,"h":31.66,"l":31.585,"n":272,"o":31.645,"t":"2026-10-07T19:30:00Z","v":15948,"vw":31.624755},{"c":31.64,"h":31.65,"l":31.49,"n":1066,"o":31.59,"t":"2026-10-07T19:45:00Z","v":65530,"vw":31.584846},{"c":31.64,"h":31.64,"l":31.64,"n":12,"o":31.64,"t":"2026-10-07T20:00:00Z","v":63255,"vw":31.64},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-08T13:15:00Z","v":800,"vw":31.61},{"c":31.72,"h":31.8,"l":31.5,"n":63,"o":31.5,"t":"2026-10-08T13:30:00Z","v":7698,"vw":31.619967},{"c":31.76,"h":31.77,"l":31.66,"n":69,"o":31.66,"t":"2026-10-08T13:45:00Z","v":3196,"vw":31.73047},{"c":31.84,"h":31.87,"l":31.71,"n":109,"o":31.75,"t":"2026-10-08T14:00:00Z","v":8877,"vw":31.813809},{"c":31.955,"h":31.955,"l":31.8,"n":67,"o":31.82,"t":"2026-10-08T14:15:00Z","v":12596,"vw":31.855624},{"c":32.15,"h":32.23,"l":31.96,"n":401,"o":31.96,"t":"2026-10-08T14:30:00Z","v":41342,"vw":32.111543},{"c":31.88,"h":32.135,"l":31.88,"n":154,"o":32.135,"t":"2026-10-08T14:45:00Z","v":12792,"vw":32.019644},{"c":31.95,"h":32,"l":31.83,"n":143,"o":31.86,"t":"2026-10-08T15:00:00Z","v":8416,"vw":31.896594},{"c":32.06,"h":32.06,"l":31.89,"n":181,"o":31.92,"t":"2026-10-08T15:15:00Z","v":14352,"vw":31.980444},{"c":31.9,"h":32.06,"l":31.86,"n":64,"o":32.055,"t":"2026-10-08T15:30:00Z","v":6162,"vw":31.975664},{"c":31.865,"h":31.8951,"l":31.77,"n":193,"o":31.895,"t":"2026-10-08T15:45:00Z","v":15920,"vw":31.857135},{"c":31.89,"h":31.9,"l":31.8,"n":149,"o":31.83,"t":"2026-10-08T16:00:00Z","v":13073,"vw":31.845375},{"c":31.84,"h":32.02,"l":31.84,"n":182,"o":31.93,"t":"2026-10-08T16:15:00Z","v":7688,"vw":31.955727},{"c":31.9,"h":31.9,"l":31.82,"n":77,"o":31.85,"t":"2026-10-08T16:30:00Z","v":3352,"vw":31.854192},{"c":32.02,"h":32.02,"l":31.89,"n":64,"o":31.89,"t":"2026-10-08T16:45:00Z","v":2151,"vw":31.928742},{"c":32.16,"h":32.16,"l":31.98,"n":106,"o":31.98,"t":"2026-10-08T17:00:00Z","v":7025,"vw":32.064761},{"c":32.1799,"h":32.1799,"l":32.1,"n":76,"o":32.14,"t":"2026-10-08T17:15:00Z","v":4512,"vw":32.130742},{"c":32.08,"h":32.16,"l":32.0401,"n":76,"o":32.14,"t":"2026-10-08T17:30:00Z","v":9382,"vw":32.136521},{"c":32.04,"h":32.055,"l":32,"n":129,"o":32.055,"t":"2026-10-08T17:45:00Z","v":8232,"vw":32.019748},{"c":31.98,"h":32.05,"l":31.98,"n":58,"o":32.02,"t":"2026-10-08T18:00:00Z","v":2996,"vw":32.034711},{"c":31.97,"h":31.98,"l":31.95,"n":40,"o":31.98,"t":"2026-10-08T18:15:00Z","v":2549,"vw":31.972056},{"c":32,"h":32,"l":31.94,"n":77,"o":31.95,"t":"2026-10-08T18:30:00Z","v":5566,"vw":31.966766},{"c":31.905,"h":32.03,"l":31.905,"n":123,"o":31.98,"t":"2026-10-08T18:45:00Z","v":5497,"vw":31.966471},{"c":32.015,"h":32.015,"l":31.905,"n":84,"o":31.905,"t":"2026-10-08T19:00:00Z","v":8473,"vw":31.989553},{"c":31.99,"h":32.02,"l":31.99,"n":50,"o":32.02,"t":"2026-10-08T19:15:00Z","v":1785,"vw":32.008984},{"c":31.92,"h":31.975,"l":31.91,"n":196,"o":31.975,"t":"2026-10-08T19:30:00Z","v":7807,"vw":31.937742},{"c":31.96,"h":31.96,"l":31.88,"n":481,"o":31.94,"t":"2026-10-08T19:45:00Z","v":29787,"vw":31.922816},{"c":31.94,"h":31.94,"l":31.94,"n":8,"o":31.94,"t":"2026-10-08T20:00:00Z","v":31847,"vw":31.94},{"c":32.01,"h":32.46,"l":32,"n":33,"o":32.1,"t":"2026-10-09T08:15:00Z","v":2665,"vw":32.174784},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-09T08:30:00Z","v":101,"vw":32.2},{"c":32.08,"h":32.23,"l":32.08,"n":20,"o":32.23,"t":"2026-10-09T12:00:00Z","v":1825,"vw":32.180251},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-09T12:45:00Z","v":500,"vw":32.08},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-09T13:00:00Z","v":500,"vw":32.1},{"c":31.97,"h":31.98,"l":31.95,"n":10,"o":31.98,"t":"2026-10-09T13:15:00Z","v":2009,"vw":31.966873},{"c":32.02,"h":32.18,"l":32.01,"n":87,"o":32.16,"t":"2026-10-09T13:30:00Z","v":8674,"vw":32.075412},{"c":32.12,"h":32.12,"l":32.068,"n":45,"o":32.068,"t":"2026-10-09T13:45:00Z","v":1667,"vw":32.0918},{"c":32.175,"h":32.26,"l":32.07,"n":302,"o":32.11,"t":"2026-10-09T14:00:00Z","v":53627,"vw":32.157181},{"c":32.15,"h":32.21,"l":32.12,"n":77,"o":32.135,"t":"2026-10-09T14:15:00Z","v":3883,"vw":32.155074},{"c":32.08,"h":32.19,"l":32.08,"n":68,"o":32.15,"t":"2026-10-09T14:30:00Z","v":4966,"vw":32.143787},{"c":32.03,"h":32.1,"l":32.005,"n":48,"o":32.1,"t":"2026-10-09T14:45:00Z","v":4896,"vw":32.033111},{"c":32.07,"h":32.105,"l":32.07,"n":31,"o":32.07,"t":"2026-10-09T15:00:00Z","v":1170,"vw":32.086},{"c":32.05,"h":32.08,"l":32.05,"n":31,"o":32.08,"t":"2026-10-09T15:15:00Z","v":2442,"vw":32.052},{"c":32.05,"h":32.08,"l":32.04,"n":19,"o":32.055,"t":"2026-10-09T15:30:00Z","v":1325,"vw":32.046936},{"c":32.08,"h":32.11,"l":32.06,"n":36,"o":32.06,"t":"2026-10-09T15:45:00Z","v":1397,"vw":32.076724},{"c":32.005,"h":32.12,"l":32,"n":41,"o":32.12,"t":"2026-10-09T16:00:00Z","v":4486,"vw":32.047145},{"c":31.96,"h":32.01,"l":31.96,"n":66,"o":31.98,"t":"2026-10-09T16:15:00Z","v":5063,"vw":31.986048},{"c":31.99,"h":32.01,"l":31.965,"n":79,"o":31.97,"t":"2026-10-09T16:30:00Z","v":7041,"vw":31.983543},{"c":32.05,"h":32.06,"l":31.9901,"n":53,"o":32.01,"t":"2026-10-09T16:45:00Z","v":3939,"vw":32.036846},{"c":32.02,"h":32.09,"l":32.02,"n":36,"o":32.09,"t":"2026-10-09T17:00:00Z","v":4107,"vw":32.062895},{"c":32.09,"h":32.09,"l":32.03,"n":78,"o":32.045,"t":"2026-10-09T17:15:00Z","v":8055,"vw":32.059881},{"c":32.155,"h":32.23,"l":32.095,"n":109,"o":32.095,"t":"2026-10-09T17:30:00Z","v":9067,"vw":32.151941},{"c":32.2,"h":32.22,"l":32.13,"n":88,"o":32.13,"t":"2026-10-09T17:45:00Z","v":5321,"vw":32.174793},{"c":32.165,"h":32.21,"l":32.165,"n":147,"o":32.2,"t":"2026-10-09T18:00:00Z","v":6933,"vw":32.189806},{"c":32.135,"h":32.2,"l":32.12,"n":275,"o":32.16,"t":"2026-10-09T18:15:00Z","v":28759,"vw":32.158694},{"c":32.05,"h":32.15,"l":32.05,"n":244,"o":32.135,"t":"2026-10-09T18:30:00Z","v":14532,"vw":32.101179},{"c":32.03,"h":32.07,"l":31.98,"n":237,"o":32.05,"t":"2026-10-09T18:45:00Z","v":13676,"vw":32.029524},{"c":32.115,"h":32.14,"l":32.04,"n":208,"o":32.04,"t":"2026-10-09T19:00:00Z","v":8465,"vw":32.078515},{"c":32.03,"h":32.125,"l":31.92,"n":901,"o":32.115,"t":"2026-10-09T19:15:00Z","v":50651,"vw":32.014972},{"c":32.09,"h":32.11,"l":32.025,"n":559,"o":32.04,"t":"2026-10-09T19:30:00Z","v":43056,"vw":32.069917},{"c":32.22,"h":32.23,"l":32.065,"n":630,"o":32.08,"t":"2026-10-09T19:45:00Z","v":34591,"vw":32.152049},{"c":32.22,"h":32.22,"l":32.22,"n":5,"o":32.22,"t":"2026-10-09T20:00:00Z","v":25886,"vw":32.22},{"c":32.3,"h":32.3,"l":32,"n":2,"o":32,"t":"2026-10-12T08:30:00Z","v":600,"vw":32.15},{"c":32.4,"h":32.46,"l":32.35,"n":34,"o":32.46,"t":"2026-10-12T09:00:00Z","v":684,"vw":32.42002},{"c":32.09,"h":32.33,"l":32.01,"n":46,"o":32.09,"t":"2026-10-12T13:30:00Z","v":2621,"vw":32.118222},{"c":32.11,"h":32.26,"l":32.11,"n":8,"o":32.26,"t":"2026-10-12T14:00:00Z","v":392,"vw":32.185},{"c":32.15,"h":32.15,"l":32.14,"n":13,"o":32.14,"t":"2026-10-12T14:30:00Z","v":235,"vw":32.145},{"c":32.035,"h":32.035,"l":32.035,"n":9,"o":32.035,"t":"2026-10-12T14:45:00Z","v":253,"vw":32.035},{"c":32.175,"h":32.18,"l":32.035,"n":14,"o":32.035,"t":"2026-10-12T15:00:00Z","v":396,"vw":32.130298},{"c":32.315,"h":32.315,"l":32.18,"n":38,"o":32.18,"t":"2026-10-12T15:15:00Z","v":1285,"vw":32.253054},{"c":32.26,"h":32.315,"l":32.26,"n":16,"o":32.315,"t":"2026-10-12T15:30:00Z","v":661,"vw":32.271},{"c":32.24,"h":32.26,"l":32.24,"n":48,"o":32.26,"t":"2026-10-12T16:00:00Z","v":1832,"vw":32.258174},{"c":32.21,"h":32.21,"l":32.19,"n":21,"o":32.19,"t":"2026-10-12T16:15:00Z","v":745,"vw":32.2},{"c":32.19,"h":32.23,"l":32.19,"n":24,"o":32.23,"t":"2026-10-12T16:30:00Z","v":754,"vw":32.198333},{"c":32.18,"h":32.205,"l":32.18,"n":52,"o":32.205,"t":"2026-10-12T16:45:00Z","v":2103,"vw":32.183312},{"c":32.2,"h":32.21,"l":32.175,"n":52,"o":32.19,"t":"2026-10-12T17:00:00Z","v":1611,"vw":32.194214},{"c":32.245,"h":32.255,"l":32.19,"n":63,"o":32.215,"t":"2026-10-12T17:15:00Z","v":2919,"vw":32.214981},{"c":32.2376,"h":32.2376,"l":32.2376,"n":3,"o":32.2376,"t":"2026-10-12T17:30:00Z","v":104,"vw":32.2376},{"c":32.21,"h":32.25,"l":32.21,"n":18,"o":32.25,"t":"2026-10-12T17:45:00Z","v":589,"vw":32.223333},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-12T18:00:00Z","v":189,"vw":32.2},{"c":32.17,"h":32.185,"l":32.15,"n":51,"o":32.16,"t":"2026-10-12T18:15:00Z","v":1268,"vw":32.167525},{"c":32.175,"h":32.21,"l":32.16,"n":65,"o":32.18,"t":"2026-10-12T18:30:00Z","v":4630,"vw":32.177927},{"c":32.1401,"h":32.21,"l":32.1401,"n":53,"o":32.21,"t":"2026-10-12T18:45:00Z","v":2396,"vw":32.178722},{"c":32.13,"h":32.19,"l":32.11,"n":98,"o":32.14,"t":"2026-10-12T19:00:00Z","v":6113,"vw":32.149425},{"c":32.1106,"h":32.16,"l":32.1,"n":138,"o":32.16,"t":"2026-10-12T19:15:00Z","v":5387,"vw":32.131029},{"c":32.21,"h":32.21,"l":32.11,"n":220,"o":32.11,"t":"2026-10-12T19:30:00Z","v":9664,"vw":32.157417},{"c":32.2,"h":32.22,"l":32.15,"n":696,"o":32.18,"t":"2026-10-12T19:45:00Z","v":52862,"vw":32.193304},{"c":32.19,"h":32.19,"l":32.19,"n":7,"o":32.19,"t":"2026-10-12T20:00:00Z","v":30623,"vw":32.19},{"c":32.35,"h":32.66,"l":32.2,"n":49,"o":32.2,"t":"2026-10-13T08:30:00Z","v":1648,"vw":32.332402},{"c":32.25,"h":32.46,"l":32.09,"n":44,"o":32.1,"t":"2026-10-13T10:45:00Z","v":2087,"vw":32.225588},{"c":32.35,"h":32.76,"l":32.15,"n":102,"o":32.15,"t":"2026-10-13T11:00:00Z","v":4986,"vw":32.491322},{"c":32.35,"h":32.66,"l":32.3,"n":83,"o":32.35,"t":"2026-10-13T11:15:00Z","v":4201,"vw":32.436564},{"c":32.29,"h":32.29,"l":32.29,"n":3,"o":32.29,"t":"2026-10-13T11:45:00Z","v":102,"vw":32.29},{"c":31.91,"h":32.02,"l":31.91,"n":12,"o":32.02,"t":"2026-10-13T13:00:00Z","v":6700,"vw":31.935075},{"c":31.89,"h":31.91,"l":31.89,"n":19,"o":31.9,"t":"2026-10-13T13:15:00Z","v":996,"vw":31.900341},{"c":31.98,"h":32.26,"l":31.89,"n":221,"o":31.89,"t":"2026-10-13T13:30:00Z","v":21966,"vw":32.092709},{"c":32.105,"h":32.105,"l":32.04,"n":59,"o":32.09,"t":"2026-10-13T13:45:00Z","v":1444,"vw":32.064152},{"c":32.14,"h":32.16,"l":32.03,"n":134,"o":32.14,"t":"2026-10-13T14:00:00Z","v":8553,"vw":32.124643},{"c":32.25,"h":32.25,"l":32.11,"n":98,"o":32.16,"t":"2026-10-13T14:15:00Z","v":4744,"vw":32.167},{"c":32.19,"h":32.28,"l":32.18,"n":54,"o":32.22,"t":"2026-10-13T14:30:00Z","v":2850,"vw":32.2208},{"c":32.18,"h":32.29,"l":32.18,"n":70,"o":32.23,"t":"2026-10-13T14:45:00Z","v":4276,"vw":32.239735},{"c":32.235,"h":32.265,"l":32.1,"n":283,"o":32.17,"t":"2026-10-13T15:00:00Z","v":28586,"vw":32.191351},{"c":32.22,"h":32.255,"l":32.13,"n":607,"o":32.255,"t":"2026-10-13T15:15:00Z","v":76396,"vw":32.183261},{"c":32.18,"h":32.275,"l":32.17,"n":88,"o":32.22,"t":"2026-10-13T15:30:00Z","v":4833,"vw":32.241711},{"c":32.12,"h":32.19,"l":32.09,"n":155,"o":32.19,"t":"2026-10-13T15:45:00Z","v":8975,"vw":32.137192},{"c":31.94,"h":32.11,"l":31.93,"n":127,"o":32.11,"t":"2026-10-13T16:00:00Z","v":7386,"vw":31.990861},{"c":31.97,"h":31.995,"l":31.93,"n":69,"o":31.94,"t":"2026-10-13T16:15:00Z","v":3166,"vw":31.965082},{"c":32.03,"h":32.03,"l":31.96,"n":84,"o":31.995,"t":"2026-10-13T16:30:00Z","v":6599,"vw":31.999633},{"c":32.025,"h":32.025,"l":31.99,"n":201,"o":32.02,"t":"2026-10-13T16:45:00Z","v":7131,"vw":32.013514},{"c":32.02,"h":32.035,"l":31.94,"n":136,"o":32,"t":"2026-10-13T17:00:00Z","v":4605,"vw":31.993381},{"c":31.95,"h":32.015,"l":31.92,"n":48,"o":32,"t":"2026-10-13T17:15:00Z","v":3100,"vw":31.965053},{"c":32,"h":32.025,"l":31.95,"n":61,"o":31.95,"t":"2026-10-13T17:30:00Z","v":4315,"vw":31.991866},{"c":31.97,"h":32.02,"l":31.93,"n":75,"o":31.99,"t":"2026-10-13T17:45:00Z","v":3538,"vw":31.981115},{"c":32.05,"h":32.11,"l":31.9747,"n":55,"o":31.9747,"t":"2026-10-13T18:00:00Z","v":3865,"vw":32.045125},{"c":32.09,"h":32.09,"l":32.02,"n":95,"o":32.085,"t":"2026-10-13T18:15:00Z","v":5173,"vw":32.058405},{"c":32.08,"h":32.09,"l":32.03,"n":130,"o":32.07,"t":"2026-10-13T18:30:00Z","v":5310,"vw":32.054447},{"c":32.02,"h":32.075,"l":32.02,"n":41,"o":32.075,"t":"2026-10-13T18:45:00Z","v":2063,"vw":32.040578},{"c":32.22,"h":32.279,"l":32.06,"n":90,"o":32.07,"t":"2026-10-13T19:00:00Z","v":9923,"vw":32.118179},{"c":32.25,"h":32.25,"l":32.225,"n":46,"o":32.225,"t":"2026-10-13T19:15:00Z","v":1447,"vw":32.241121},{"c":32.22,"h":32.28,"l":32.207,"n":136,"o":32.255,"t":"2026-10-13T19:30:00Z","v":4052,"vw":32.24056},{"c":32.17,"h":32.26,"l":32.1227,"n":376,"o":32.22,"t":"2026-10-13T19:45:00Z","v":20976,"vw":32.197634},{"c":32.18,"h":32.18,"l":32.18,"n":7,"o":32.18,"t":"2026-10-13T20:00:00Z","v":20136,"vw":32.18},{"c":32.32,"h":32.56,"l":32.1,"n":52,"o":32.25,"t":"2026-10-14T08:30:00Z","v":2476,"vw":32.294276},{"c":32.31,"h":32.31,"l":32.1,"n":45,"o":32.2,"t":"2026-10-14T08:45:00Z","v":1100,"vw":32.205848},{"c":32.2,"h":32.26,"l":32.2,"n":17,"o":32.25,"t":"2026-10-14T09:15:00Z","v":1029,"vw":32.232667},{"c":32.81,"h":32.81,"l":32.27,"n":25,"o":32.27,"t":"2026-10-14T10:15:00Z","v":1575,"vw":32.426512},{"c":32.35,"h":32.35,"l":32.35,"n":7,"o":32.35,"t":"2026-10-14T12:15:00Z","v":605,"vw":32.35},{"c":31.75,"h":32.12,"l":31.75,"n":62,"o":32.12,"t":"2026-10-14T12:30:00Z","v":8293,"vw":31.960944},{"c":31.83,"h":31.9,"l":31.8,"n":17,"o":31.9,"t":"2026-10-14T12:45:00Z","v":3972,"vw":31.86176},{"c":31.84,"h":31.85,"l":31.7,"n":7,"o":31.85,"t":"2026-10-14T13:00:00Z","v":5000,"vw":31.831427},{"c":32.035,"h":32.22,"l":31.84,"n":79,"o":31.84,"t":"2026-10-14T13:30:00Z","v":9047,"vw":32.04309},{"c":31.95,"h":31.98,"l":31.93,"n":56,"o":31.98,"t":"2026-10-14T13:45:00Z","v":3278,"vw":31.944386},{"c":31.86,"h":31.91,"l":31.78,"n":167,"o":31.91,"t":"2026-10-14T14:00:00Z","v":14893,"vw":31.834707},{"c":32.02,"h":32.14,"l":31.96,"n":186,"o":31.98,"t":"2026-10-14T14:15:00Z","v":12648,"vw":32.078778},{"c":32.22,"h":32.23,"l":31.99,"n":173,"o":32.03,"t":"2026-10-14T14:30:00Z","v":9307,"vw":32.155946},{"c":32.2,"h":32.25,"l":32.17,"n":160,"o":32.19,"t":"2026-10-14T14:45:00Z","v":11988,"vw":32.197713},{"c":32.15,"h":32.19,"l":32.08,"n":111,"o":32.19,"t":"2026-10-14T15:00:00Z","v":5371,"vw":32.116286},{"c":31.97,"h":32.155,"l":31.97,"n":392,"o":32.14,"t":"2026-10-14T15:15:00Z","v":49693,"vw":32.052321},{"c":31.93,"h":32.01,"l":31.89,"n":170,"o":31.985,"t":"2026-10-14T15:30:00Z","v":13747,"vw":31.94192},{"c":31.93,"h":31.93,"l":31.76,"n":495,"o":31.91,"t":"2026-10-14T15:45:00Z","v":65820,"vw":31.846855},{"c":31.98,"h":32.03,"l":31.94,"n":602,"o":31.94,"t":"2026-10-14T16:00:00Z","v":39807,"vw":31.992469},{"c":32.105,"h":32.105,"l":31.97,"n":603,"o":31.97,"t":"2026-10-14T16:15:00Z","v":36977,"vw":32.013562},{"c":32.115,"h":32.14,"l":32.06,"n":396,"o":32.105,"t":"2026-10-14T16:30:00Z","v":22926,"vw":32.103489},{"c":32.11,"h":32.145,"l":32.05,"n":400,"o":32.1,"t":"2026-10-14T16:45:00Z","v":31780,"vw":32.099457},{"c":32.15,"h":32.165,"l":32.065,"n":190,"o":32.09,"t":"2026-10-14T17:00:00Z","v":10985,"vw":32.115879},{"c":32.19,"h":32.21,"l":32.12,"n":494,"o":32.165,"t":"2026-10-14T17:15:00Z","v":43839,"vw":32.168561},{"c":32.15,"h":32.19,"l":32.12,"n":190,"o":32.19,"t":"2026-10-14T17:30:00Z","v":10685,"vw":32.146323},{"c":32.14,"h":32.17,"l":32.11,"n":221,"o":32.12,"t":"2026-10-14T17:45:00Z","v":18287,"vw":32.139499},{"c":32.145,"h":32.2,"l":32.115,"n":271,"o":32.14,"t":"2026-10-14T18:00:00Z","v":20278,"vw":32.162204},{"c":32.18,"h":32.23,"l":32.14,"n":479,"o":32.145,"t":"2026-10-14T18:15:00Z","v":45489,"vw":32.174066},{"c":32.18,"h":32.2,"l":32.15,"n":329,"o":32.175,"t":"2026-10-14T18:30:00Z","v":20172,"vw":32.179473},{"c":32.215,"h":32.23,"l":32.15,"n":533,"o":32.195,"t":"2026-10-14T18:45:00Z","v":46852,"vw":32.193952},{"c":32.11,"h":32.22,"l":32.11,"n":371,"o":32.2,"t":"2026-10-14T19:00:00Z","v":29275,"vw":32.178039},{"c":32.11,"h":32.17,"l":32.1,"n":313,"o":32.11,"t":"2026-10-14T19:15:00Z","v":24557,"vw":32.129312},{"c":32.05,"h":32.14,"l":32.01,"n":422,"o":32.11,"t":"2026-10-14T19:30:00Z","v":45107,"vw":32.086415},{"c":32.195,"h":32.205,"l":32.04,"n":1410,"o":32.04,"t":"2026-10-14T19:45:00Z","v":97576,"vw":32.142506},{"c":32.19,"h":32.19,"l":32.19,"n":10,"o":32.19,"t":"2026-10-14T20:00:00Z","v":49074,"vw":32.19},{"c":32.06,"h":32.19,"l":31.9,"n":112,"o":32.18,"t":"2026-10-15T09:15:00Z","v":3301,"vw":32.083642},{"c":32.01,"h":32.01,"l":32.01,"n":15,"o":32.01,"t":"2026-10-15T09:30:00Z","v":362,"vw":32.01},{"c":32.34,"h":32.34,"l":32.34,"n":13,"o":32.34,"t":"2026-10-15T12:00:00Z","v":264,"vw":32.34},{"c":32.28,"h":32.28,"l":32.26,"n":4,"o":32.26,"t":"2026-10-15T12:30:00Z","v":847,"vw":32.273333},{"c":32.24,"h":32.24,"l":32.24,"n":2,"o":32.24,"t":"2026-10-15T13:00:00Z","v":250,"vw":32.24},{"c":32.235,"h":32.3,"l":32.14,"n":44,"o":32.18,"t":"2026-10-15T13:30:00Z","v":5048,"vw":32.191646},{"c":32.26,"h":32.26,"l":32.165,"n":127,"o":32.23,"t":"2026-10-15T13:45:00Z","v":7247,"vw":32.199393},{"c":32.28,"h":32.39,"l":32.185,"n":74,"o":32.185,"t":"2026-10-15T14:00:00Z","v":10689,"vw":32.299446},{"c":32.355,"h":32.36,"l":32.2501,"n":138,"o":32.2501,"t":"2026-10-15T14:15:00Z","v":7895,"vw":32.303606},{"c":32.58,"h":32.58,"l":32.35,"n":118,"o":32.35,"t":"2026-10-15T14:30:00Z","v":10459,"vw":32.480215},{"c":32.62,"h":32.72,"l":32.58,"n":156,"o":32.58,"t":"2026-10-15T14:45:00Z","v":12016,"vw":32.635334},{"c":32.62,"h":32.635,"l":32.62,"n":42,"o":32.635,"t":"2026-10-15T15:00:00Z","v":2916,"vw":32.622928},{"c":32.575,"h":32.7,"l":32.57,"n":160,"o":32.65,"t":"2026-10-15T15:15:00Z","v":7719,"vw":32.638526},{"c":32.64,"h":32.65,"l":32.58,"n":43,"o":32.58,"t":"2026-10-15T15:30:00Z","v":2160,"vw":32.604916},{"c":32.61,"h":32.64,"l":32.58,"n":112,"o":32.64,"t":"2026-10-15T15:45:00Z","v":7159,"vw":32.599581},{"c":32.57,"h":32.64,"l":32.545,"n":79,"o":32.61,"t":"2026-10-15T16:00:00Z","v":5973,"vw":32.585227},{"c":32.66,"h":32.66,"l":32.55,"n":82,"o":32.57,"t":"2026-10-15T16:15:00Z","v":6212,"vw":32.605277},{"c":32.625,"h":32.64,"l":32.5764,"n":98,"o":32.64,"t":"2026-10-15T16:30:00Z","v":4362,"vw":32.597765},{"c":32.55,"h":32.63,"l":32.55,"n":73,"o":32.63,"t":"2026-10-15T16:45:00Z","v":3367,"vw":32.586972},{"c":32.4901,"h":32.59,"l":32.49,"n":217,"o":32.55,"t":"2026-10-15T17:00:00Z","v":12293,"vw":32.527379},{"c":32.58,"h":32.59,"l":32.51,"n":50,"o":32.51,"t":"2026-10-15T17:15:00Z","v":2966,"vw":32.5604},{"c":32.591,"h":32.65,"l":32.585,"n":76,"o":32.585,"t":"2026-10-15T17:30:00Z","v":6815,"vw":32.602421},{"c":32.625,"h":32.64,"l":32.6,"n":60,"o":32.63,"t":"2026-10-15T17:45:00Z","v":4099,"vw":32.614615},{"c":32.63,"h":32.66,"l":32.625,"n":282,"o":32.625,"t":"2026-10-15T18:00:00Z","v":4666,"vw":32.640652},{"c":32.7598,"h":32.76,"l":32.61,"n":147,"o":32.63,"t":"2026-10-15T18:15:00Z","v":8899,"vw":32.690316},{"c":32.8,"h":32.81,"l":32.74,"n":157,"o":32.74,"t":"2026-10-15T18:30:00Z","v":8388,"vw":32.764699},{"c":32.825,"h":32.87,"l":32.79,"n":161,"o":32.82,"t":"2026-10-15T18:45:00Z","v":13655,"vw":32.838379},{"c":32.805,"h":32.87,"l":32.8,"n":100,"o":32.825,"t":"2026-10-15T19:00:00Z","v":7337,"vw":32.829408},{"c":32.78,"h":32.83,"l":32.78,"n":66,"o":32.82,"t":"2026-10-15T19:15:00Z","v":4457,"vw":32.799479},{"c":32.74,"h":32.76,"l":32.63,"n":317,"o":32.76,"t":"2026-10-15T19:30:00Z","v":24528,"vw":32.697308},{"c":32.805,"h":32.805,"l":32.66,"n":998,"o":32.74,"t":"2026-10-15T19:45:00Z","v":52983,"vw":32.745811},{"c":32.82,"h":32.82,"l":32.82,"n":9,"o":32.82,"t":"2026-10-15T20:00:00Z","v":35837,"vw":32.82},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-16T12:15:00Z","v":100,"vw":33.07},{"c":32.78,"h":32.83,"l":32.78,"n":3,"o":32.83,"t":"2026-10-16T12:45:00Z","v":800,"vw":32.810366},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-16T13:15:00Z","v":173,"vw":32.89},{"c":32.78,"h":32.93,"l":32.6454,"n":49,"o":32.89,"t":"2026-10-16T13:30:00Z","v":6011,"vw":32.83758},{"c":32.67,"h":32.9,"l":32.67,"n":45,"o":32.8,"t":"2026-10-16T13:45:00Z","v":2869,"vw":32.801783},{"c":32.495,"h":32.78,"l":32.47,"n":198,"o":32.755,"t":"2026-10-16T14:00:00Z","v":14080,"vw":32.57924},{"c":32.54,"h":32.61,"l":32.48,"n":272,"o":32.495,"t":"2026-10-16T14:15:00Z","v":9327,"vw":32.559142},{"c":32.335,"h":32.5,"l":32.335,"n":71,"o":32.5,"t":"2026-10-16T14:30:00Z","v":6017,"vw":32.413222},{"c":32.6,"h":32.6,"l":32.33,"n":179,"o":32.33,"t":"2026-10-16T14:45:00Z","v":19710,"vw":32.488523},{"c":32.635,"h":32.64,"l":32.6,"n":85,"o":32.6,"t":"2026-10-16T15:00:00Z","v":6151,"vw":32.614608},{"c":32.64,"h":32.68,"l":32.61,"n":124,"o":32.61,"t":"2026-10-16T15:15:00Z","v":9338,"vw":32.640096},{"c":32.65,"h":32.7,"l":32.6,"n":231,"o":32.655,"t":"2026-10-16T15:30:00Z","v":13024,"vw":32.669173},{"c":32.48,"h":32.58,"l":32.48,"n":84,"o":32.58,"t":"2026-10-16T15:45:00Z","v":5835,"vw":32.551164},{"c":32.52,"h":32.52,"l":32.43,"n":206,"o":32.475,"t":"2026-10-16T16:00:00Z","v":11971,"vw":32.467567},{"c":32.54,"h":32.55,"l":32.465,"n":120,"o":32.52,"t":"2026-10-16T16:15:00Z","v":8258,"vw":32.517455},{"c":32.51,"h":32.56,"l":32.42,"n":146,"o":32.52,"t":"2026-10-16T16:30:00Z","v":12123,"vw":32.501244},{"c":32.5,"h":32.545,"l":32.472,"n":148,"o":32.52,"t":"2026-10-16T16:45:00Z","v":13088,"vw":32.505615},{"c":32.37,"h":32.515,"l":32.35,"n":247,"o":32.515,"t":"2026-10-16T17:00:00Z","v":13625,"vw":32.425712},{"c":32.4,"h":32.42,"l":32.33,"n":247,"o":32.35,"t":"2026-10-16T17:15:00Z","v":13124,"vw":32.374131},{"c":32.46,"h":32.46,"l":32.32,"n":222,"o":32.43,"t":"2026-10-16T17:30:00Z","v":12711,"vw":32.407796},{"c":32.53,"h":32.54,"l":32.4165,"n":174,"o":32.46,"t":"2026-10-16T17:45:00Z","v":9741,"vw":32.469709},{"c":32.485,"h":32.54,"l":32.485,"n":182,"o":32.53,"t":"2026-10-16T18:00:00Z","v":10932,"vw":32.518206},{"c":32.51,"h":32.51,"l":32.46,"n":161,"o":32.475,"t":"2026-10-16T18:15:00Z","v":8358,"vw":32.487208},{"c":32.54,"h":32.54,"l":32.46,"n":252,"o":32.51,"t":"2026-10-16T18:30:00Z","v":19198,"vw":32.492248},{"c":32.57,"h":32.61,"l":32.44,"n":292,"o":32.54,"t":"2026-10-16T18:45:00Z","v":16759,"vw":32.537399},{"c":32.61,"h":32.61,"l":32.53,"n":171,"o":32.53,"t":"2026-10-16T19:00:00Z","v":10403,"vw":32.581319},{"c":32.65,"h":32.66,"l":32.57,"n":380,"o":32.605,"t":"2026-10-16T19:15:00Z","v":24096,"vw":32.614193},{"c":32.7265,"h":32.73,"l":32.63,"n":171,"o":32.67,"t":"2026-10-16T19:30:00Z","v":7604,"vw":32.683829},{"c":32.7,"h":32.79,"l":32.675,"n":1011,"o":32.73,"t":"2026-10-16T19:45:00Z","v":66536,"vw":32.723944},{"c":32.7,"h":32.7,"l":32.7,"n":15,"o":32.7,"t":"2026-10-16T20:00:00Z","v":38571,"vw":32.7},{"c":32.69,"h":32.965,"l":32.62,"n":114,"o":32.62,"t":"2026-10-19T13:30:00Z","v":8804,"vw":32.781507},{"c":32.61,"h":32.67,"l":32.605,"n":49,"o":32.67,"t":"2026-10-19T13:45:00Z","v":3021,"vw":32.629368},{"c":32.58,"h":32.615,"l":32.49,"n":93,"o":32.6,"t":"2026-10-19T14:00:00Z","v":8562,"vw":32.537272},{"c":32.49,"h":32.59,"l":32.4831,"n":133,"o":32.56,"t":"2026-10-19T14:15:00Z","v":10783,"vw":32.550907},{"c":32.53,"h":32.57,"l":32.465,"n":100,"o":32.48,"t":"2026-10-19T14:30:00Z","v":6074,"vw":32.523915},{"c":32.48,"h":32.56,"l":32.48,"n":74,"o":32.525,"t":"2026-10-19T14:45:00Z","v":4624,"vw":32.519152},{"c":32.51,"h":32.52,"l":32.47,"n":76,"o":32.485,"t":"2026-10-19T15:00:00Z","v":4046,"vw":32.496858},{"c":32.57,"h":32.58,"l":32.43,"n":238,"o":32.51,"t":"2026-10-19T15:15:00Z","v":20703,"vw":32.513157},{"c":32.54,"h":32.56,"l":32.52,"n":55,"o":32.55,"t":"2026-10-19T15:30:00Z","v":4288,"vw":32.546438},{"c":32.58,"h":32.61,"l":32.54,"n":159,"o":32.54,"t":"2026-10-19T15:45:00Z","v":9800,"vw":32.579672},{"c":32.55,"h":32.57,"l":32.46,"n":435,"o":32.57,"t":"2026-10-19T16:00:00Z","v":41598,"vw":32.517538},{"c":32.66,"h":32.66,"l":32.54,"n":172,"o":32.56,"t":"2026-10-19T16:15:00Z","v":12571,"vw":32.601361},{"c":32.655,"h":32.67,"l":32.59,"n":77,"o":32.65,"t":"2026-10-19T16:30:00Z","v":5333,"vw":32.63233},{"c":32.64,"h":32.67,"l":32.57,"n":133,"o":32.6525,"t":"2026-10-19T16:45:00Z","v":11388,"vw":32.635245},{"c":32.63,"h":32.65,"l":32.61,"n":123,"o":32.64,"t":"2026-10-19T17:00:00Z","v":6772,"vw":32.625238},{"c":32.665,"h":32.675,"l":32.655,"n":88,"o":32.66,"t":"2026-10-19T17:15:00Z","v":4088,"vw":32.663214},{"c":32.69,"h":32.71,"l":32.65,"n":149,"o":32.68,"t":"2026-10-19T17:30:00Z","v":11570,"vw":32.676372},{"c":32.665,"h":32.69,"l":32.65,"n":79,"o":32.69,"t":"2026-10-19T17:45:00Z","v":6297,"vw":32.661872},{"c":32.66,"h":32.7,"l":32.65,"n":201,"o":32.665,"t":"2026-10-19T18:00:00Z","v":12476,"vw":32.678531},{"c":32.645,"h":32.7,"l":32.62,"n":135,"o":32.655,"t":"2026-10-19T18:15:00Z","v":9108,"vw":32.671417},{"c":32.63,"h":32.65,"l":32.62,"n":106,"o":32.63,"t":"2026-10-19T18:30:00Z","v":8118,"vw":32.632527},{"c":32.655,"h":32.68,"l":32.605,"n":204,"o":32.65,"t":"2026-10-19T18:45:00Z","v":18740,"vw":32.649076},{"c":32.65,"h":32.7,"l":32.64,"n":237,"o":32.67,"t":"2026-10-19T19:00:00Z","v":23680,"vw":32.675036},{"c":32.69,"h":32.69,"l":32.645,"n":278,"o":32.65,"t":"2026-10-19T19:15:00Z","v":14608,"vw":32.667555},{"c":32.71,"h":32.72,"l":32.67,"n":254,"o":32.69,"t":"2026-10-19T19:30:00Z","v":15642,"vw":32.687081},{"c":32.62,"h":32.71,"l":32.61,"n":712,"o":32.695,"t":"2026-10-19T19:45:00Z","v":55316,"vw":32.656718},{"c":32.62,"h":32.62,"l":32.62,"n":7,"o":32.62,"t":"2026-10-19T20:00:00Z","v":28807,"vw":32.62},{"c":32.71,"h":32.76,"l":32.65,"n":19,"o":32.65,"t":"2026-10-20T08:00:00Z","v":1422,"vw":32.673181},{"c":32.65,"h":32.81,"l":32.4,"n":63,"o":32.7,"t":"2026-10-20T08:15:00Z","v":1421,"vw":32.686976},{"c":32.7,"h":32.7,"l":32.7,"n":13,"o":32.7,"t":"2026-10-20T08:30:00Z","v":210,"vw":32.7},{"c":32.65,"h":32.65,"l":32.65,"n":12,"o":32.65,"t":"2026-10-20T09:00:00Z","v":241,"vw":32.65},{"c":32.45,"h":32.76,"l":32.45,"n":32,"o":32.65,"t":"2026-10-20T09:30:00Z","v":1598,"vw":32.619294},{"c":32.76,"h":32.76,"l":32.62,"n":65,"o":32.66,"t":"2026-10-20T10:30:00Z","v":2016,"vw":32.681333},{"c":32.6,"h":32.74,"l":32.55,"n":94,"o":32.55,"t":"2026-10-20T10:45:00Z","v":2929,"vw":32.623171},{"c":32.55,"h":32.91,"l":32.55,"n":150,"o":32.91,"t":"2026-10-20T11:00:00Z","v":25354,"vw":32.659193},{"c":32.71,"h":32.74,"l":32.55,"n":140,"o":32.55,"t":"2026-10-20T11:15:00Z","v":7247,"vw":32.627882},{"c":32.57,"h":33.01,"l":32.55,"n":123,"o":32.61,"t":"2026-10-20T11:30:00Z","v":5533,"vw":32.624979},{"c":33,"h":33,"l":32.52,"n":46,"o":32.62,"t":"2026-10-20T11:45:00Z","v":3334,"vw":32.894837},{"c":32.74,"h":32.74,"l":32.38,"n":26,"o":32.38,"t":"2026-10-20T12:00:00Z","v":4211,"vw":32.639141},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-20T13:15:00Z","v":500,"vw":32.72},{"c":32.82,"h":32.82,"l":32.645,"n":57,"o":32.73,"t":"2026-10-20T13:30:00Z","v":7420,"vw":32.727748},{"c":32.745,"h":32.84,"l":32.73,"n":160,"o":32.84,"t":"2026-10-20T13:45:00Z","v":13628,"vw":32.78952},{"c":32.7075,"h":32.74,"l":32.55,"n":207,"o":32.7,"t":"2026-10-20T14:00:00Z","v":17838,"vw":32.667095},{"c":32.92,"h":32.92,"l":32.69,"n":278,"o":32.69,"t":"2026-10-20T14:15:00Z","v":27363,"vw":32.768639},{"c":33.1,"h":33.15,"l":32.94,"n":189,"o":32.96,"t":"2026-10-20T14:30:00Z","v":20455,"vw":33.024775},{"c":33,"h":33.13,"l":32.995,"n":165,"o":33.115,"t":"2026-10-20T14:45:00Z","v":5701,"vw":33.06641},{"c":32.92,"h":33.015,"l":32.915,"n":378,"o":33,"t":"2026-10-20T15:00:00Z","v":29643,"vw":32.927372},{"c":32.89,"h":33,"l":32.89,"n":78,"o":32.93,"t":"2026-10-20T15:15:00Z","v":3776,"vw":32.943102},{"c":32.98,"h":32.98,"l":32.875,"n":82,"o":32.91,"t":"2026-10-20T15:30:00Z","v":4586,"vw":32.911209},{"c":33.09,"h":33.09,"l":32.99,"n":43,"o":32.99,"t":"2026-10-20T15:45:00Z","v":2442,"vw":33.046293},{"c":33.06,"h":33.09,"l":33.04,"n":39,"o":33.09,"t":"2026-10-20T16:00:00Z","v":2207,"vw":33.075303},{"c":33.13,"h":33.13,"l":33,"n":95,"o":33.055,"t":"2026-10-20T16:15:00Z","v":4405,"vw":33.058107},{"c":33.17,"h":33.18,"l":33.13,"n":101,"o":33.15,"t":"2026-10-20T16:30:00Z","v":5820,"vw":33.153931},{"c":33.17,"h":33.17,"l":33.15,"n":55,"o":33.165,"t":"2026-10-20T16:45:00Z","v":2105,"vw":33.166404},{"c":33.165,"h":33.27,"l":33.1501,"n":75,"o":33.19,"t":"2026-10-20T17:00:00Z","v":3117,"vw":33.202931},{"c":33.175,"h":33.175,"l":33.09,"n":145,"o":33.16,"t":"2026-10-20T17:15:00Z","v":6695,"vw":33.144968},{"c":33.165,"h":33.2,"l":33.16,"n":74,"o":33.2,"t":"2026-10-20T17:30:00Z","v":7972,"vw":33.189266},{"c":33.13,"h":33.18,"l":33.13,"n":54,"o":33.17,"t":"2026-10-20T17:45:00Z","v":1413,"vw":33.165227},{"c":33.06,"h":33.12,"l":33.045,"n":111,"o":33.12,"t":"2026-10-20T18:00:00Z","v":6148,"vw":33.077098},{"c":33.07,"h":33.095,"l":33.04,"n":120,"o":33.05,"t":"2026-10-20T18:15:00Z","v":7916,"vw":33.069876},{"c":33.16,"h":33.16,"l":33.065,"n":190,"o":33.07,"t":"2026-10-20T18:30:00Z","v":12531,"vw":33.106559},{"c":33.23,"h":33.24,"l":33.15,"n":171,"o":33.15,"t":"2026-10-20T18:45:00Z","v":18841,"vw":33.201779},{"c":33.16,"h":33.22,"l":33.15,"n":135,"o":33.21,"t":"2026-10-20T19:00:00Z","v":6000,"vw":33.19068},{"c":33.135,"h":33.173,"l":33.12,"n":232,"o":33.155,"t":"2026-10-20T19:15:00Z","v":11214,"vw":33.144612},{"c":33.1,"h":33.135,"l":33.03,"n":262,"o":33.135,"t":"2026-10-20T19:30:00Z","v":18635,"vw":33.0809},{"c":33.11,"h":33.14,"l":33.03,"n":998,"o":33.1,"t":"2026-10-20T19:45:00Z","v":80734,"vw":33.080091},{"c":33.1,"h":33.1,"l":33.1,"n":6,"o":33.1,"t":"2026-10-20T20:00:00Z","v":37485,"vw":33.1},{"c":32.5,"h":33.36,"l":32.5,"n":20,"o":33.1,"t":"2026-10-21T09:45:00Z","v":2213,"vw":32.929484},{"c":33.06,"h":33.06,"l":33.06,"n":4,"o":33.06,"t":"2026-10-21T10:00:00Z","v":103,"vw":33.06},{"c":32.97,"h":33.19,"l":32.85,"n":100,"o":33,"t":"2026-10-21T11:00:00Z","v":4113,"vw":33.036729},{"c":33.11,"h":33.11,"l":33.11,"n":10,"o":33.11,"t":"2026-10-21T11:30:00Z","v":243,"vw":33.11},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-21T12:45:00Z","v":379,"vw":32.99},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-21T13:00:00Z","v":400,"vw":33.09},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-21T13:15:00Z","v":400,"vw":33.1},{"c":32.98,"h":33.13,"l":32.95,"n":49,"o":33.12,"t":"2026-10-21T13:30:00Z","v":4097,"vw":33.044121},{"c":32.86,"h":33.01,"l":32.84,"n":57,"o":33.01,"t":"2026-10-21T13:45:00Z","v":4160,"vw":32.885},{"c":32.75,"h":32.84,"l":32.645,"n":273,"o":32.81,"t":"2026-10-21T14:00:00Z","v":30274,"vw":32.715603},{"c":32.855,"h":32.855,"l":32.7536,"n":122,"o":32.7536,"t":"2026-10-21T14:15:00Z","v":8299,"vw":32.820004},{"c":32.85,"h":32.87,"l":32.81,"n":84,"o":32.87,"t":"2026-10-21T14:30:00Z","v":5212,"vw":32.840639},{"c":32.955,"h":32.955,"l":32.8,"n":172,"o":32.86,"t":"2026-10-21T14:45:00Z","v":11928,"vw":32.881893},{"c":32.89,"h":32.95,"l":32.845,"n":74,"o":32.95,"t":"2026-10-21T15:00:00Z","v":3714,"vw":32.868802},{"c":32.99,"h":32.99,"l":32.89,"n":133,"o":32.9,"t":"2026-10-21T15:15:00Z","v":10858,"vw":32.935327},{"c":32.925,"h":33.02,"l":32.925,"n":118,"o":32.985,"t":"2026-10-21T15:30:00Z","v":8052,"vw":32.99292},{"c":32.985,"h":32.985,"l":32.91,"n":52,"o":32.94,"t":"2026-10-21T15:45:00Z","v":2783,"vw":32.943585},{"c":32.925,"h":32.99,"l":32.89,"n":107,"o":32.97,"t":"2026-10-21T16:00:00Z","v":6144,"vw":32.927864},{"c":32.94,"h":32.97,"l":32.92,"n":91,"o":32.92,"t":"2026-10-21T16:15:00Z","v":4248,"vw":32.937658},{"c":32.96,"h":33.01,"l":32.915,"n":137,"o":32.92,"t":"2026-10-21T16:30:00Z","v":7322,"vw":32.954366},{"c":32.88,"h":33.01,"l":32.88,"n":88,"o":33.01,"t":"2026-10-21T16:45:00Z","v":6680,"vw":32.950832},{"c":32.89,"h":32.94,"l":32.86,"n":105,"o":32.87,"t":"2026-10-21T17:00:00Z","v":5572,"vw":32.896798},{"c":32.91,"h":32.91,"l":32.85,"n":55,"o":32.9,"t":"2026-10-21T17:15:00Z","v":3113,"vw":32.884983},{"c":32.835,"h":32.93,"l":32.835,"n":130,"o":32.9,"t":"2026-10-21T17:30:00Z","v":7543,"vw":32.875747},{"c":32.92,"h":32.92,"l":32.85,"n":98,"o":32.87,"t":"2026-10-21T17:45:00Z","v":4221,"vw":32.879516},{"c":32.885,"h":32.89,"l":32.84,"n":102,"o":32.87,"t":"2026-10-21T18:00:00Z","v":5346,"vw":32.867577},{"c":32.91,"h":32.92,"l":32.875,"n":137,"o":32.885,"t":"2026-10-21T18:15:00Z","v":7108,"vw":32.896856},{"c":32.94,"h":32.97,"l":32.88,"n":226,"o":32.92,"t":"2026-10-21T18:30:00Z","v":22228,"vw":32.92691},{"c":32.87,"h":32.97,"l":32.87,"n":119,"o":32.94,"t":"2026-10-21T18:45:00Z","v":7813,"vw":32.924374},{"c":32.875,"h":32.905,"l":32.84,"n":144,"o":32.885,"t":"2026-10-21T19:00:00Z","v":11303,"vw":32.869127},{"c":32.97,"h":32.97,"l":32.865,"n":229,"o":32.9,"t":"2026-10-21T19:15:00Z","v":15794,"vw":32.91584},{"c":32.97,"h":32.98,"l":32.93,"n":203,"o":32.97,"t":"2026-10-21T19:30:00Z","v":10584,"vw":32.963895},{"c":33,"h":33.005,"l":32.91,"n":747,"o":32.98,"t":"2026-10-21T19:45:00Z","v":44776,"vw":32.954868},{"c":32.98,"h":32.98,"l":32.98,"n":9,"o":32.98,"t":"2026-10-21T20:00:00Z","v":45955,"vw":32.98},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-22T09:45:00Z","v":1000,"vw":32.7},{"c":32.71,"h":32.98,"l":32.4,"n":70,"o":32.98,"t":"2026-10-22T10:00:00Z","v":1988,"vw":32.569547},{"c":32.61,"h":32.61,"l":32.61,"n":5,"o":32.61,"t":"2026-10-22T11:00:00Z","v":111,"vw":32.61},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T11:30:00Z","v":100,"vw":32.49},{"c":32.73,"h":32.8,"l":32.73,"n":3,"o":32.8,"t":"2026-10-22T12:00:00Z","v":800,"vw":32.77375},{"c":32.76,"h":32.84,"l":32.72,"n":34,"o":32.72,"t":"2026-10-22T13:30:00Z","v":3403,"vw":32.765821},{"c":32.505,"h":32.77,"l":32.49,"n":193,"o":32.74,"t":"2026-10-22T13:45:00Z","v":14821,"vw":32.617276},{"c":32.43,"h":32.55,"l":32.3,"n":344,"o":32.55,"t":"2026-10-22T14:00:00Z","v":35533,"vw":32.40014},{"c":32.2,"h":32.435,"l":32.17,"n":398,"o":32.435,"t":"2026-10-22T14:15:00Z","v":20627,"vw":32.287303},{"c":32.19,"h":32.205,"l":32.07,"n":283,"o":32.195,"t":"2026-10-22T14:30:00Z","v":16104,"vw":32.149361},{"c":32.08,"h":32.2,"l":32.08,"n":249,"o":32.2,"t":"2026-10-22T14:45:00Z","v":11289,"vw":32.153689},{"c":32.075,"h":32.15,"l":32.045,"n":238,"o":32.08,"t":"2026-10-22T15:00:00Z","v":15590,"vw":32.095792},{"c":32.18,"h":32.245,"l":32.04,"n":407,"o":32.04,"t":"2026-10-22T15:15:00Z","v":18793,"vw":32.20002},{"c":32.09,"h":32.14,"l":32.06,"n":151,"o":32.14,"t":"2026-10-22T15:30:00Z","v":8360,"vw":32.090524},{"c":32.09,"h":32.14,"l":32.07,"n":178,"o":32.12,"t":"2026-10-22T15:45:00Z","v":8946,"vw":32.117656},{"c":32.13,"h":32.15,"l":32.09,"n":110,"o":32.1,"t":"2026-10-22T16:00:00Z","v":7145,"vw":32.124647},{"c":32.11,"h":32.14,"l":32.08,"n":114,"o":32.12,"t":"2026-10-22T16:15:00Z","v":4785,"vw":32.112301},{"c":32.05,"h":32.1,"l":32.05,"n":174,"o":32.08,"t":"2026-10-22T16:30:00Z","v":6275,"vw":32.076587},{"c":32.12,"h":32.12,"l":32.04,"n":150,"o":32.055,"t":"2026-10-22T16:45:00Z","v":8557,"vw":32.090542},{"c":32.065,"h":32.15,"l":32.02,"n":161,"o":32.13,"t":"2026-10-22T17:00:00Z","v":9371,"vw":32.09148},{"c":32.045,"h":32.1,"l":31.99,"n":230,"o":32.06,"t":"2026-10-22T17:15:00Z","v":19604,"vw":32.027818},{"c":32.12,"h":32.13,"l":32.045,"n":120,"o":32.06,"t":"2026-10-22T17:30:00Z","v":4197,"vw":32.084826},{"c":32.14,"h":32.14,"l":32.08,"n":81,"o":32.105,"t":"2026-10-22T17:45:00Z","v":4254,"vw":32.102885},{"c":32.03,"h":32.17,"l":32.03,"n":142,"o":32.115,"t":"2026-10-22T18:00:00Z","v":7504,"vw":32.10757},{"c":32.1,"h":32.12,"l":32.01,"n":126,"o":32.01,"t":"2026-10-22T18:15:00Z","v":8954,"vw":32.094777},{"c":32.04,"h":32.12,"l":32.03,"n":229,"o":32.12,"t":"2026-10-22T18:30:00Z","v":16684,"vw":32.058278},{"c":32,"h":32.04,"l":31.97,"n":218,"o":32.03,"t":"2026-10-22T18:45:00Z","v":20841,"vw":31.998572},{"c":31.92,"h":31.96,"l":31.89,"n":256,"o":31.96,"t":"2026-10-22T19:00:00Z","v":15545,"vw":31.928775},{"c":31.865,"h":31.95,"l":31.82,"n":239,"o":31.92,"t":"2026-10-22T19:15:00Z","v":28257,"vw":31.876017},{"c":31.84,"h":31.896,"l":31.84,"n":272,"o":31.89,"t":"2026-10-22T19:30:00Z","v":11615,"vw":31.864847},{"c":31.975,"h":31.985,"l":31.84,"n":1417,"o":31.84,"t":"2026-10-22T19:45:00Z","v":57751,"vw":31.907482},{"c":31.96,"h":31.96,"l":31.96,"n":20,"o":31.96,"t":"2026-10-22T20:00:00Z","v":58150,"vw":31.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":48.21240750556347,"iv":1.8364713833153627,"gamma":0.021152180872595315,"theta":-0.10006033603814378,"vega":0.03125112342076845,"rho":0.005605763738430491,"breakevenPct":58.5181711688469},{"delta":0.35,"premium":1.262378717552819,"strike":35.05157798980341,"iv":0.658013285853954,"gamma":0.06297237790543311,"theta":-0.03914640684995784,"vega":0.033310977429187275,"rho":0.007698044170306016,"breakevenPct":13.623143640038265},{"delta":0.4,"premium":2.4930282546967346,"strike":38.77062129437902,"iv":1.2696802193343004,"gamma":0.03640049269510429,"theta":-0.07444622019094033,"vega":0.03308866169589747,"rho":0.00806994505988103,"breakevenPct":29.110292706745156},{"delta":0.45,"premium":2.5407836600021585,"strike":37.406181142795475,"iv":1.14214751564197,"gamma":0.043618835461889556,"theta":-0.06684724380778222,"vega":0.032654831313835016,"rho":0.009284612330081779,"breakevenPct":24.990503137664682},{"delta":0.5,"premium":2.588539065307583,"strike":36.04174099121193,"iv":1.0146148119496394,"gamma":0.050837178228674826,"theta":-0.059248267424624114,"vega":0.032221000931772555,"rho":0.010499279600282525,"breakevenPct":20.870713568584208},{"delta":0.55,"premium":2.6362944706130067,"strike":34.67730083962839,"iv":0.8870821082573089,"gamma":0.0580555209954601,"theta":-0.051649291041466,"vega":0.0317871705497101,"rho":0.011713946870483275,"breakevenPct":16.750923999503726},{"delta":0.6,"premium":2.6840498759184306,"strike":33.31286068804484,"iv":0.7595494045649787,"gamma":0.06527386376224537,"theta":-0.0440503146583079,"vega":0.031353340167647646,"rho":0.012928614140684023,"breakevenPct":12.63113443042326},{"delta":0.65,"premium":2.731805281223855,"strike":31.9484205364613,"iv":0.6320167008726479,"gamma":0.07249220652903063,"theta":-0.036451338275149785,"vega":0.03091950978558519,"rho":0.014143281410884771,"breakevenPct":8.511344861342778},{"delta":0.7,"premium":2.779560686529279,"strike":30.58398038487776,"iv":0.5044839971803177,"gamma":0.07971054929581589,"theta":-0.028852361891991682,"vega":0.03048567940352273,"rho":0.015357948681085518,"breakevenPct":4.391555292262311},{"delta":0.75,"premium":3.6271999999999993,"strike":29.12,"iv":0.5145447999999999,"gamma":0.07289120000000002,"theta":-0.025846400000000002,"vega":0.028064800000000004,"rho":0.01597247889843942,"breakevenPct":2.463078848560691},{"delta":0.8,"premium":5.0733538461538465,"strike":27.58153846153846,"iv":0.6275601846153847,"gamma":0.05556812307692307,"theta":-0.026277169230769233,"vega":0.024157107692307694,"rho":0.016137955516810003,"breakevenPct":2.1742562818908175},{"delta":0.85,"premium":6.519507692307691,"strike":26.043076923076924,"iv":0.7405755692307692,"gamma":0.03824504615384616,"theta":-0.02670793846153846,"vega":0.020249415384615388,"rho":0.016303432135180592,"breakevenPct":1.8854337152209446},{"delta":0.9,"premium":9.18410041841004,"strike":23.31589958158996,"iv":0.985610041841004,"gamma":0.02023514644351465,"theta":-0.02861673640167364,"vega":0.015781171548117156,"rho":0.015502537294520828,"breakevenPct":1.6896120150187706}],"put":[{"delta":0.15,"premium":2.45,"strike":19.875725444872973,"iv":2.4654415163669667,"gamma":0.01053721040310808,"theta":-0.08841958985575119,"vega":0.02096212011667783,"rho":-0.005780835264137163,"breakevenPct":45.47645355171159},{"delta":0.2,"premium":2.45,"strike":23.610676166765646,"iv":1.8700427718908799,"gamma":0.016871018060772475,"theta":-0.07970460757018911,"vega":0.025117118192219838,"rho":-0.007068200045620164,"breakevenPct":33.79012463465067},{"delta":0.25,"premium":2.45,"strike":26.08577435591219,"iv":1.515161006577545,"gamma":0.024720898343117814,"theta":-0.07126695431687638,"vega":0.028188659879256152,"rho":-0.008360097234451035,"breakevenPct":26.045762340700282},{"delta":0.3,"premium":2.45,"strike":28.00866355467691,"iv":1.2512648398708937,"gamma":0.03330332597865557,"theta":-0.06316539167045161,"vega":0.030735157040114473,"rho":-0.009654171771123892,"breakevenPct":20.02921290776937},{"delta":0.35,"premium":2.45,"strike":29.93155275344163,"iv":0.9873686731642424,"gamma":0.04188575361419332,"theta":-0.055063829024026845,"vega":0.03328165420097279,"rho":-0.01094824630779675,"breakevenPct":14.012663474838455},{"delta":0.4,"premium":3.291392810127546,"strike":31.196293094968073,"iv":0.9531339866493976,"gamma":0.0400545745932823,"theta":-0.05079773538505085,"vega":0.03137271151167529,"rho":-0.012879164719468754,"breakevenPct":12.708009840423344},{"delta":0.45,"premium":4.163841335457565,"strike":32.43674123524772,"iv":0.9273760798692576,"gamma":0.0378390305068982,"theta":-0.04667320848128999,"vega":0.02929931903219333,"rho":-0.014833588967858583,"breakevenPct":11.577271756772516},{"delta":0.5,"premium":5.036289860787584,"strike":33.67718937552737,"iv":0.9016181730891177,"gamma":0.0356234864205141,"theta":-0.04254868157752913,"vega":0.027225926552711364,"rho":-0.016788013216248416,"breakevenPct":10.44653367312169},{"delta":0.55,"premium":5.908738386117604,"strike":34.917637515807016,"iv":0.8758602663089777,"gamma":0.03340794233412999,"theta":-0.038424154673768265,"vega":0.0251525340732294,"rho":-0.01874243746463825,"breakevenPct":9.315795589470863},{"delta":0.6,"premium":6.781186911447622,"strike":36.15808565608667,"iv":0.8501023595288377,"gamma":0.03119239824774589,"theta":-0.03429962777000741,"vega":0.023079141593747438,"rho":-0.020696861713028078,"breakevenPct":8.185057505820037},{"delta":0.65,"premium":7.653635436777643,"strike":37.398533796366316,"iv":0.8243444527486977,"gamma":0.028976854161361785,"theta":-0.03017510086624655,"vega":0.021005749114265473,"rho":-0.02265128596141791,"breakevenPct":7.054319422169209},{"delta":0.7,"premium":8.52608396210766,"strike":38.63898193664596,"iv":0.7985865459685578,"gamma":0.026761310074977687,"theta":-0.026050573962485696,"vega":0.018932356634783515,"rho":-0.024605710209807737,"breakevenPct":5.923581338518384},{"delta":0.75,"premium":9.39853248743768,"strike":39.879430076925615,"iv":0.7728286391884178,"gamma":0.02454576598859358,"theta":-0.021926047058724828,"vega":0.016858964155301547,"rho":-0.026560134458197573,"breakevenPct":4.792843254867556},{"delta":0.8,"premium":10.2709810127677,"strike":41.11987821720526,"iv":0.7470707324082778,"gamma":0.022330221902209475,"theta":-0.017801520154963967,"vega":0.014785571675819582,"rho":-0.028514558706587406,"breakevenPct":3.6621051712167283},{"delta":0.85,"premium":11.14342953809772,"strike":42.36032635748491,"iv":0.7213128256281378,"gamma":0.020114677815825373,"theta":-0.013676993251203112,"vega":0.01271217919633762,"rho":-0.030468982954977235,"breakevenPct":2.5313670875659025},{"delta":0.9,"premium":12.015878063427738,"strike":43.600774497764554,"iv":0.6955549188479979,"gamma":0.01789913372944127,"theta":-0.009552466347442251,"vega":0.010638786716855659,"rho":-0.03242340720336706,"breakevenPct":1.4006290039150766}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":48.21240750556347,"iv":1.8364713833153627,"gamma":0.021152180872595315,"theta":-0.10006033603814378,"vega":0.03125112342076845,"rho":0.005605763738430491,"breakevenPct":58.5181711688469},{"delta":0.35,"premium":1.262378717552819,"strike":35.05157798980341,"iv":0.658013285853954,"gamma":0.06297237790543311,"theta":-0.03914640684995784,"vega":0.033310977429187275,"rho":0.007698044170306016,"breakevenPct":13.623143640038265},{"delta":0.4,"premium":2.4930282546967346,"strike":38.77062129437902,"iv":1.2696802193343004,"gamma":0.03640049269510429,"theta":-0.07444622019094033,"vega":0.03308866169589747,"rho":0.00806994505988103,"breakevenPct":29.110292706745156},{"delta":0.45,"premium":2.5407836600021585,"strike":37.406181142795475,"iv":1.14214751564197,"gamma":0.043618835461889556,"theta":-0.06684724380778222,"vega":0.032654831313835016,"rho":0.009284612330081779,"breakevenPct":24.990503137664682},{"delta":0.5,"premium":2.588539065307583,"strike":36.04174099121193,"iv":1.0146148119496394,"gamma":0.050837178228674826,"theta":-0.059248267424624114,"vega":0.032221000931772555,"rho":0.010499279600282525,"breakevenPct":20.870713568584208},{"delta":0.55,"premium":2.6362944706130067,"strike":34.67730083962839,"iv":0.8870821082573089,"gamma":0.0580555209954601,"theta":-0.051649291041466,"vega":0.0317871705497101,"rho":0.011713946870483275,"breakevenPct":16.750923999503726},{"delta":0.6,"premium":2.6840498759184306,"strike":33.31286068804484,"iv":0.7595494045649787,"gamma":0.06527386376224537,"theta":-0.0440503146583079,"vega":0.031353340167647646,"rho":0.012928614140684023,"breakevenPct":12.63113443042326},{"delta":0.65,"premium":2.731805281223855,"strike":31.9484205364613,"iv":0.6320167008726479,"gamma":0.07249220652903063,"theta":-0.036451338275149785,"vega":0.03091950978558519,"rho":0.014143281410884771,"breakevenPct":8.511344861342778},{"delta":0.7,"premium":2.779560686529279,"strike":30.58398038487776,"iv":0.5044839971803177,"gamma":0.07971054929581589,"theta":-0.028852361891991682,"vega":0.03048567940352273,"rho":0.015357948681085518,"breakevenPct":4.391555292262311},{"delta":0.75,"premium":3.6271999999999993,"strike":29.12,"iv":0.5145447999999999,"gamma":0.07289120000000002,"theta":-0.025846400000000002,"vega":0.028064800000000004,"rho":0.01597247889843942,"breakevenPct":2.463078848560691},{"delta":0.8,"premium":5.0733538461538465,"strike":27.58153846153846,"iv":0.6275601846153847,"gamma":0.05556812307692307,"theta":-0.026277169230769233,"vega":0.024157107692307694,"rho":0.016137955516810003,"breakevenPct":2.1742562818908175},{"delta":0.85,"premium":6.519507692307691,"strike":26.043076923076924,"iv":0.7405755692307692,"gamma":0.03824504615384616,"theta":-0.02670793846153846,"vega":0.020249415384615388,"rho":0.016303432135180592,"breakevenPct":1.8854337152209446},{"delta":0.9,"premium":9.18410041841004,"strike":23.31589958158996,"iv":0.985610041841004,"gamma":0.02023514644351465,"theta":-0.02861673640167364,"vega":0.015781171548117156,"rho":0.015502537294520828,"breakevenPct":1.6896120150187706}],"put":[{"delta":0.15,"premium":2.45,"strike":19.875725444872973,"iv":2.4654415163669667,"gamma":0.01053721040310808,"theta":-0.08841958985575119,"vega":0.02096212011667783,"rho":-0.005780835264137163,"breakevenPct":45.47645355171159},{"delta":0.2,"premium":2.45,"strike":23.610676166765646,"iv":1.8700427718908799,"gamma":0.016871018060772475,"theta":-0.07970460757018911,"vega":0.025117118192219838,"rho":-0.007068200045620164,"breakevenPct":33.79012463465067},{"delta":0.25,"premium":2.45,"strike":26.08577435591219,"iv":1.515161006577545,"gamma":0.024720898343117814,"theta":-0.07126695431687638,"vega":0.028188659879256152,"rho":-0.008360097234451035,"breakevenPct":26.045762340700282},{"delta":0.3,"premium":2.45,"strike":28.00866355467691,"iv":1.2512648398708937,"gamma":0.03330332597865557,"theta":-0.06316539167045161,"vega":0.030735157040114473,"rho":-0.009654171771123892,"breakevenPct":20.02921290776937},{"delta":0.35,"premium":2.45,"strike":29.93155275344163,"iv":0.9873686731642424,"gamma":0.04188575361419332,"theta":-0.055063829024026845,"vega":0.03328165420097279,"rho":-0.01094824630779675,"breakevenPct":14.012663474838455},{"delta":0.4,"premium":3.291392810127546,"strike":31.196293094968073,"iv":0.9531339866493976,"gamma":0.0400545745932823,"theta":-0.05079773538505085,"vega":0.03137271151167529,"rho":-0.012879164719468754,"breakevenPct":12.708009840423344},{"delta":0.45,"premium":4.163841335457565,"strike":32.43674123524772,"iv":0.9273760798692576,"gamma":0.0378390305068982,"theta":-0.04667320848128999,"vega":0.02929931903219333,"rho":-0.014833588967858583,"breakevenPct":11.577271756772516},{"delta":0.5,"premium":5.036289860787584,"strike":33.67718937552737,"iv":0.9016181730891177,"gamma":0.0356234864205141,"theta":-0.04254868157752913,"vega":0.027225926552711364,"rho":-0.016788013216248416,"breakevenPct":10.44653367312169},{"delta":0.55,"premium":5.908738386117604,"strike":34.917637515807016,"iv":0.8758602663089777,"gamma":0.03340794233412999,"theta":-0.038424154673768265,"vega":0.0251525340732294,"rho":-0.01874243746463825,"breakevenPct":9.315795589470863},{"delta":0.6,"premium":6.781186911447622,"strike":36.15808565608667,"iv":0.8501023595288377,"gamma":0.03119239824774589,"theta":-0.03429962777000741,"vega":0.023079141593747438,"rho":-0.020696861713028078,"breakevenPct":8.185057505820037},{"delta":0.65,"premium":7.653635436777643,"strike":37.398533796366316,"iv":0.8243444527486977,"gamma":0.028976854161361785,"theta":-0.03017510086624655,"vega":0.021005749114265473,"rho":-0.02265128596141791,"breakevenPct":7.054319422169209},{"delta":0.7,"premium":8.52608396210766,"strike":38.63898193664596,"iv":0.7985865459685578,"gamma":0.026761310074977687,"theta":-0.026050573962485696,"vega":0.018932356634783515,"rho":-0.024605710209807737,"breakevenPct":5.923581338518384},{"delta":0.75,"premium":9.39853248743768,"strike":39.879430076925615,"iv":0.7728286391884178,"gamma":0.02454576598859358,"theta":-0.021926047058724828,"vega":0.016858964155301547,"rho":-0.026560134458197573,"breakevenPct":4.792843254867556},{"delta":0.8,"premium":10.2709810127677,"strike":41.11987821720526,"iv":0.7470707324082778,"gamma":0.022330221902209475,"theta":-0.017801520154963967,"vega":0.014785571675819582,"rho":-0.028514558706587406,"breakevenPct":3.6621051712167283},{"delta":0.85,"premium":11.14342953809772,"strike":42.36032635748491,"iv":0.7213128256281378,"gamma":0.020114677815825373,"theta":-0.013676993251203112,"vega":0.01271217919633762,"rho":-0.030468982954977235,"breakevenPct":2.5313670875659025},{"delta":0.9,"premium":12.015878063427738,"strike":43.600774497764554,"iv":0.6955549188479979,"gamma":0.01789913372944127,"theta":-0.009552466347442251,"vega":0.010638786716855659,"rho":-0.03242340720336706,"breakevenPct":1.4006290039150766}]}},"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"}}