{"symbol":"CMDT","url":"https://intraalpha.com/companies/CMDT","capturedAt":"2026-10-22T04:41:31.501Z","state":"ready","quote":{"symbol":"CMDT","last_price":32.11,"prev_close":32.1528,"regular_close":32.11,"change":-0.0428,"change_pct":-0.1331,"regular_change":-0.0428,"regular_change_pct":-0.1331,"extended_change":0,"extended_change_pct":0,"bid":31.85,"ask":43.8,"bid_size":100,"ask_size":100,"volume":65506,"vwap":32.078259,"open":31.93,"high":33.24,"low":31.92,"close":32.11,"trade_count":411,"last_trade_at":"2026-10-22T00:00:00.147000014Z","last_quote_at":"2026-10-22T00:00:00.277791906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:28.582136206-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":890000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.7,"dividend_yield":0.0242,"inception_date":"2023-05-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:41:31.108977+00:00"},"optionObservedAt":"2026-10-21T19:59:19.943Z","bars":[{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-10-15T13:30:00Z","v":212,"vw":32.05},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-15T13:35:00Z","v":169,"vw":32.07},{"c":32.08,"h":32.08,"l":32.0501,"n":4,"o":32.0501,"t":"2026-10-15T13:45:00Z","v":380,"vw":32.061209},{"c":32.055,"h":32.055,"l":32.055,"n":2,"o":32.055,"t":"2026-10-15T13:55:00Z","v":154,"vw":32.055},{"c":32.1999,"h":32.1999,"l":32.1999,"n":1,"o":32.1999,"t":"2026-10-15T14:20:00Z","v":208,"vw":32.1999},{"c":32.155,"h":32.2,"l":32.155,"n":7,"o":32.1631,"t":"2026-10-15T14:25:00Z","v":696,"vw":32.179866},{"c":32.192,"h":32.192,"l":32.192,"n":2,"o":32.192,"t":"2026-10-15T14:35:00Z","v":311,"vw":32.192},{"c":32.219,"h":32.23,"l":32.219,"n":71,"o":32.22,"t":"2026-10-15T14:45:00Z","v":8527,"vw":32.22171},{"c":32.2,"h":32.2,"l":32.2,"n":10,"o":32.2,"t":"2026-10-15T14:50:00Z","v":888,"vw":32.2},{"c":32.165,"h":32.165,"l":32.165,"n":2,"o":32.165,"t":"2026-10-15T14:55:00Z","v":943,"vw":32.165},{"c":32.2399,"h":32.24,"l":32.195,"n":5,"o":32.195,"t":"2026-10-15T15:20:00Z","v":791,"vw":32.233069},{"c":32.24,"h":32.24,"l":32.205,"n":3,"o":32.205,"t":"2026-10-15T15:25:00Z","v":866,"vw":32.220942},{"c":32.205,"h":32.24,"l":32.17,"n":4,"o":32.24,"t":"2026-10-15T15:30:00Z","v":2680,"vw":32.189484},{"c":32.2,"h":32.205,"l":32.2,"n":2,"o":32.205,"t":"2026-10-15T15:35:00Z","v":361,"vw":32.202576},{"c":32.2493,"h":32.2493,"l":32.2493,"n":1,"o":32.2493,"t":"2026-10-15T15:45:00Z","v":569,"vw":32.2493},{"c":32.18,"h":32.18,"l":32.18,"n":8,"o":32.18,"t":"2026-10-15T16:05:00Z","v":901,"vw":32.18},{"c":32.16,"h":32.18,"l":32.16,"n":4,"o":32.18,"t":"2026-10-15T16:10:00Z","v":943,"vw":32.170541},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-15T16:15:00Z","v":133,"vw":32.2},{"c":32.2,"h":32.2,"l":32.185,"n":2,"o":32.185,"t":"2026-10-15T16:20:00Z","v":1038,"vw":32.186445},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-15T16:25:00Z","v":1056,"vw":32.21},{"c":32.18,"h":32.18,"l":32.18,"n":4,"o":32.18,"t":"2026-10-15T16:35:00Z","v":600,"vw":32.18},{"c":32.1431,"h":32.17,"l":32.1431,"n":5,"o":32.17,"t":"2026-10-15T16:40:00Z","v":519,"vw":32.149661},{"c":32.1542,"h":32.1542,"l":32.1542,"n":2,"o":32.1542,"t":"2026-10-15T17:15:00Z","v":405,"vw":32.1542},{"c":32.125,"h":32.125,"l":32.125,"n":7,"o":32.125,"t":"2026-10-15T17:20:00Z","v":2071,"vw":32.125},{"c":32.125,"h":32.125,"l":32.125,"n":1,"o":32.125,"t":"2026-10-15T17:25:00Z","v":117,"vw":32.125},{"c":32.135,"h":32.16,"l":32.125,"n":3,"o":32.16,"t":"2026-10-15T17:30:00Z","v":367,"vw":32.140613},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-15T17:35:00Z","v":113,"vw":32.135},{"c":32.145,"h":32.18,"l":32.14,"n":5,"o":32.14,"t":"2026-10-15T17:40:00Z","v":542,"vw":32.149178},{"c":32.161609,"h":32.1739,"l":32.145,"n":10,"o":32.1739,"t":"2026-10-15T17:50:00Z","v":1587,"vw":32.162979},{"c":32.17,"h":32.17,"l":32.14,"n":4,"o":32.14,"t":"2026-10-15T17:55:00Z","v":892,"vw":32.143496},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-15T18:05:00Z","v":125,"vw":32.14},{"c":32.13,"h":32.13,"l":32.13,"n":7,"o":32.13,"t":"2026-10-15T18:20:00Z","v":369,"vw":32.13},{"c":32.125,"h":32.125,"l":32.125,"n":1,"o":32.125,"t":"2026-10-15T18:25:00Z","v":129,"vw":32.125},{"c":32.13,"h":32.15,"l":32.13,"n":11,"o":32.13,"t":"2026-10-15T19:00:00Z","v":1000,"vw":32.138889},{"c":32.15,"h":32.15,"l":32.06,"n":11,"o":32.13,"t":"2026-10-15T19:05:00Z","v":10003,"vw":32.115676},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-15T19:10:00Z","v":200,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-10-15T19:15:00Z","v":245,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-15T19:20:00Z","v":100,"vw":32.1},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-15T19:25:00Z","v":200,"vw":32.1},{"c":32.1399,"h":32.1399,"l":32.1,"n":2,"o":32.1,"t":"2026-10-15T19:30:00Z","v":516,"vw":32.10897},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-15T19:35:00Z","v":151,"vw":32.1},{"c":32.1395,"h":32.14,"l":32.1395,"n":3,"o":32.14,"t":"2026-10-15T19:40:00Z","v":374,"vw":32.139639},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-10-15T19:45:00Z","v":455,"vw":32.1},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-15T19:50:00Z","v":100,"vw":32.15},{"c":32.15,"h":32.15,"l":32.105,"n":9,"o":32.105,"t":"2026-10-15T19:55:00Z","v":3295,"vw":32.143503},{"c":32.1025,"h":32.11,"l":31.97,"n":8,"o":31.97,"t":"2026-10-16T13:30:00Z","v":1379,"vw":32.013117},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-16T13:35:00Z","v":298,"vw":32.09},{"c":32.1191,"h":32.1191,"l":32.0512,"n":3,"o":32.075,"t":"2026-10-16T13:45:00Z","v":334,"vw":32.085567},{"c":32.0782,"h":32.1087,"l":32.0782,"n":3,"o":32.1087,"t":"2026-10-16T13:50:00Z","v":1577,"vw":32.102592},{"c":32.055,"h":32.055,"l":32.055,"n":1,"o":32.055,"t":"2026-10-16T13:55:00Z","v":159,"vw":32.055},{"c":32.06,"h":32.0739,"l":32.06,"n":14,"o":32.0739,"t":"2026-10-16T14:00:00Z","v":1701,"vw":32.064629},{"c":32.08,"h":32.08,"l":32.07,"n":10,"o":32.07,"t":"2026-10-16T14:05:00Z","v":545,"vw":32.073333},{"c":32.09,"h":32.09,"l":32.061,"n":9,"o":32.09,"t":"2026-10-16T14:15:00Z","v":876,"vw":32.086375},{"c":32.0265,"h":32.0265,"l":32.0265,"n":1,"o":32.0265,"t":"2026-10-16T14:20:00Z","v":112,"vw":32.0265},{"c":32.055,"h":32.055,"l":32.055,"n":1,"o":32.055,"t":"2026-10-16T14:30:00Z","v":113,"vw":32.055},{"c":32.0563,"h":32.0563,"l":32.0563,"n":2,"o":32.0563,"t":"2026-10-16T14:40:00Z","v":113,"vw":32.0563},{"c":32.0523,"h":32.0523,"l":32.0523,"n":2,"o":32.0523,"t":"2026-10-16T14:45:00Z","v":164,"vw":32.0523},{"c":32.1051,"h":32.1051,"l":32.1051,"n":1,"o":32.1051,"t":"2026-10-16T14:55:00Z","v":1473,"vw":32.1051},{"c":32.105,"h":32.105,"l":32.105,"n":1,"o":32.105,"t":"2026-10-16T15:00:00Z","v":143,"vw":32.105},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-16T15:05:00Z","v":100,"vw":32.1},{"c":32.085,"h":32.085,"l":32.085,"n":1,"o":32.085,"t":"2026-10-16T15:15:00Z","v":113,"vw":32.085},{"c":32.08,"h":32.085,"l":32.06,"n":15,"o":32.085,"t":"2026-10-16T15:20:00Z","v":2585,"vw":32.081241},{"c":32.08,"h":32.0962,"l":32.08,"n":9,"o":32.0962,"t":"2026-10-16T15:25:00Z","v":3025,"vw":32.083369},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-16T15:35:00Z","v":346,"vw":32.07},{"c":32.075,"h":32.075,"l":32.075,"n":1,"o":32.075,"t":"2026-10-16T15:40:00Z","v":162,"vw":32.075},{"c":32.1131,"h":32.1131,"l":32.1131,"n":1,"o":32.1131,"t":"2026-10-16T15:55:00Z","v":187,"vw":32.1131},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-16T16:05:00Z","v":529,"vw":32.13},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-16T16:10:00Z","v":275,"vw":32.19},{"c":32.2499,"h":32.2499,"l":32.2499,"n":2,"o":32.2499,"t":"2026-10-16T16:20:00Z","v":151,"vw":32.2499},{"c":32.275,"h":32.32,"l":32.27,"n":4,"o":32.32,"t":"2026-10-16T16:40:00Z","v":908,"vw":32.280245},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-16T16:50:00Z","v":618,"vw":32.27},{"c":32.2926,"h":32.2926,"l":32.2926,"n":1,"o":32.2926,"t":"2026-10-16T16:55:00Z","v":502,"vw":32.2926},{"c":32.26,"h":32.26,"l":32.26,"n":6,"o":32.26,"t":"2026-10-16T17:05:00Z","v":527,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":11,"o":32.26,"t":"2026-10-16T17:20:00Z","v":1023,"vw":32.26},{"c":32.265,"h":32.265,"l":32.265,"n":1,"o":32.265,"t":"2026-10-16T17:30:00Z","v":381,"vw":32.265},{"c":32.28,"h":32.28,"l":32.26,"n":5,"o":32.26,"t":"2026-10-16T18:00:00Z","v":500,"vw":32.274709},{"c":32.28,"h":32.28,"l":32.27,"n":2,"o":32.27,"t":"2026-10-16T18:10:00Z","v":1332,"vw":32.278258},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T18:15:00Z","v":309,"vw":32.28},{"c":32.295,"h":32.295,"l":32.295,"n":3,"o":32.295,"t":"2026-10-16T18:45:00Z","v":210,"vw":32.295},{"c":32.32,"h":32.32,"l":32.27,"n":6,"o":32.29,"t":"2026-10-16T19:10:00Z","v":1362,"vw":32.303113},{"c":32.32,"h":32.33,"l":32.2501,"n":28,"o":32.2501,"t":"2026-10-16T19:15:00Z","v":5227,"vw":32.322704},{"c":32.295,"h":32.33,"l":32.295,"n":11,"o":32.33,"t":"2026-10-16T19:25:00Z","v":1050,"vw":32.311736},{"c":32.295,"h":32.295,"l":32.295,"n":1,"o":32.295,"t":"2026-10-16T19:30:00Z","v":300,"vw":32.295},{"c":32.32,"h":32.33,"l":32.32,"n":3,"o":32.33,"t":"2026-10-16T19:40:00Z","v":300,"vw":32.326667},{"c":32.34,"h":32.34,"l":32.33,"n":4,"o":32.33,"t":"2026-10-16T19:50:00Z","v":301,"vw":32.333333},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-16T19:55:00Z","v":685,"vw":32.33},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-16T20:00:00Z","v":166,"vw":32.25},{"c":32.36,"h":33.1968,"l":32.36,"n":5,"o":33.1968,"t":"2026-10-19T13:30:00Z","v":419,"vw":32.580364},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-19T13:50:00Z","v":366,"vw":32.3},{"c":32.275,"h":32.275,"l":32.275,"n":1,"o":32.275,"t":"2026-10-19T13:55:00Z","v":199,"vw":32.275},{"c":32.39,"h":33.105,"l":32.39,"n":6,"o":32.43,"t":"2026-10-19T14:10:00Z","v":596,"vw":32.551},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-10-19T14:20:00Z","v":168,"vw":32.32},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T14:25:00Z","v":149,"vw":32.28},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-19T14:35:00Z","v":207,"vw":32.29},{"c":32.28,"h":32.33,"l":32.28,"n":2,"o":32.33,"t":"2026-10-19T14:40:00Z","v":1898,"vw":32.30608},{"c":32.32,"h":32.32,"l":32.3,"n":12,"o":32.3,"t":"2026-10-19T14:55:00Z","v":741,"vw":32.304},{"c":32.295,"h":32.295,"l":32.295,"n":2,"o":32.295,"t":"2026-10-19T15:00:00Z","v":500,"vw":32.295},{"c":32.285,"h":32.285,"l":32.28,"n":10,"o":32.28,"t":"2026-10-19T15:10:00Z","v":700,"vw":32.2825},{"c":32.285,"h":32.3018,"l":32.285,"n":3,"o":32.3018,"t":"2026-10-19T15:30:00Z","v":469,"vw":32.295823},{"c":32.29,"h":32.33,"l":32.29,"n":4,"o":32.33,"t":"2026-10-19T15:45:00Z","v":1514,"vw":32.292825},{"c":32.2606,"h":32.2606,"l":32.2606,"n":1,"o":32.2606,"t":"2026-10-19T15:55:00Z","v":364,"vw":32.2606},{"c":32.3693,"h":32.3693,"l":32.3693,"n":1,"o":32.3693,"t":"2026-10-19T16:00:00Z","v":237,"vw":32.3693},{"c":32.381,"h":32.381,"l":32.362,"n":4,"o":32.38,"t":"2026-10-19T16:10:00Z","v":1375,"vw":32.366},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-19T16:20:00Z","v":1117,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-19T16:35:00Z","v":1143,"vw":32.39},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-19T16:50:00Z","v":226,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-19T17:30:00Z","v":534,"vw":32.37},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-19T17:45:00Z","v":128,"vw":32.42},{"c":32.4082,"h":32.4082,"l":32.4082,"n":1,"o":32.4082,"t":"2026-10-19T17:50:00Z","v":148,"vw":32.4082},{"c":32.41,"h":32.41,"l":32.41,"n":7,"o":32.41,"t":"2026-10-19T18:10:00Z","v":435,"vw":32.41},{"c":32.34,"h":32.35,"l":32.34,"n":15,"o":32.35,"t":"2026-10-19T18:25:00Z","v":1401,"vw":32.345},{"c":32.2988,"h":32.335,"l":32.29,"n":21,"o":32.33,"t":"2026-10-19T18:30:00Z","v":2484,"vw":32.302705},{"c":32.295,"h":32.295,"l":32.295,"n":4,"o":32.295,"t":"2026-10-19T18:55:00Z","v":141,"vw":32.295},{"c":32.3175,"h":32.3175,"l":32.3175,"n":2,"o":32.3175,"t":"2026-10-19T19:00:00Z","v":1364,"vw":32.3175},{"c":32.32,"h":32.34,"l":32.295,"n":29,"o":32.295,"t":"2026-10-19T19:05:00Z","v":13533,"vw":32.311988},{"c":32.3,"h":32.35,"l":32.3,"n":11,"o":32.34,"t":"2026-10-19T19:10:00Z","v":1226,"vw":32.336225},{"c":32.3,"h":32.34,"l":32.3,"n":21,"o":32.34,"t":"2026-10-19T19:15:00Z","v":2566,"vw":32.313913},{"c":32.34,"h":32.34,"l":32.34,"n":7,"o":32.34,"t":"2026-10-19T19:25:00Z","v":600,"vw":32.34},{"c":32.35,"h":32.35,"l":32.34,"n":5,"o":32.35,"t":"2026-10-19T19:35:00Z","v":630,"vw":32.348333},{"c":32.35,"h":32.35,"l":32.2659,"n":4,"o":32.2659,"t":"2026-10-19T19:45:00Z","v":3342,"vw":32.273905},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-19T19:50:00Z","v":305,"vw":32.31},{"c":32.33,"h":32.33,"l":32.31,"n":11,"o":32.31,"t":"2026-10-19T19:55:00Z","v":1014,"vw":32.312857},{"c":32.165,"h":32.165,"l":32.165,"n":4,"o":32.165,"t":"2026-10-20T13:45:00Z","v":262,"vw":32.165},{"c":32.1001,"h":32.1001,"l":32.1001,"n":3,"o":32.1001,"t":"2026-10-20T14:10:00Z","v":175,"vw":32.1001},{"c":32.15,"h":32.15,"l":32.14,"n":12,"o":32.14,"t":"2026-10-20T14:15:00Z","v":986,"vw":32.14125},{"c":32.09,"h":32.1,"l":32.09,"n":3,"o":32.1,"t":"2026-10-20T14:20:00Z","v":300,"vw":32.096667},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-20T14:35:00Z","v":294,"vw":31.975},{"c":31.955,"h":31.955,"l":31.955,"n":4,"o":31.955,"t":"2026-10-20T14:45:00Z","v":722,"vw":31.955},{"c":31.9656,"h":31.9656,"l":31.96,"n":4,"o":31.96,"t":"2026-10-20T14:50:00Z","v":615,"vw":31.961405},{"c":31.945,"h":31.9792,"l":31.945,"n":4,"o":31.9792,"t":"2026-10-20T14:55:00Z","v":1221,"vw":31.96676},{"c":31.945,"h":31.97,"l":31.945,"n":17,"o":31.96,"t":"2026-10-20T15:00:00Z","v":2145,"vw":31.959219},{"c":31.96,"h":31.9699,"l":31.95,"n":5,"o":31.9699,"t":"2026-10-20T15:05:00Z","v":1156,"vw":31.960123},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-20T15:10:00Z","v":303,"vw":32},{"c":32.03,"h":32.03,"l":31.9766,"n":4,"o":32.0093,"t":"2026-10-20T15:15:00Z","v":414,"vw":32.004698},{"c":32.03,"h":32.03,"l":31.96,"n":2,"o":31.96,"t":"2026-10-20T15:20:00Z","v":473,"vw":32.003953},{"c":32.0199,"h":32.0199,"l":31.952,"n":31,"o":31.96,"t":"2026-10-20T15:25:00Z","v":3967,"vw":32.010305},{"c":31.99,"h":32.0199,"l":31.99,"n":6,"o":32.0199,"t":"2026-10-20T15:30:00Z","v":2434,"vw":32.00751},{"c":32.02,"h":32.02,"l":31.99,"n":10,"o":32.0195,"t":"2026-10-20T15:35:00Z","v":3659,"vw":32.017314},{"c":32.015,"h":32.015,"l":32.015,"n":3,"o":32.015,"t":"2026-10-20T15:40:00Z","v":411,"vw":32.015},{"c":32.02,"h":32.02,"l":31.97,"n":4,"o":31.97,"t":"2026-10-20T15:45:00Z","v":582,"vw":31.992767},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-20T15:50:00Z","v":200,"vw":32.06},{"c":32.099,"h":32.099,"l":32.099,"n":3,"o":32.099,"t":"2026-10-20T16:10:00Z","v":679,"vw":32.099},{"c":32.1093,"h":32.1093,"l":32.1093,"n":1,"o":32.1093,"t":"2026-10-20T16:15:00Z","v":196,"vw":32.1093},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-20T16:20:00Z","v":127,"vw":32.1},{"c":32.065,"h":32.065,"l":32.065,"n":4,"o":32.065,"t":"2026-10-20T16:25:00Z","v":978,"vw":32.065},{"c":32.108,"h":32.108,"l":32.108,"n":2,"o":32.108,"t":"2026-10-20T16:35:00Z","v":230,"vw":32.108},{"c":32.0865,"h":32.0959,"l":32.0865,"n":2,"o":32.0959,"t":"2026-10-20T16:40:00Z","v":2355,"vw":32.092791},{"c":32.0866,"h":32.1,"l":32.0866,"n":4,"o":32.099,"t":"2026-10-20T16:45:00Z","v":1146,"vw":32.09037},{"c":32.033,"h":32.033,"l":32.033,"n":1,"o":32.033,"t":"2026-10-20T16:50:00Z","v":112,"vw":32.033},{"c":32.0785,"h":32.0785,"l":32.0785,"n":1,"o":32.0785,"t":"2026-10-20T17:00:00Z","v":726,"vw":32.0785},{"c":32.1189,"h":32.1189,"l":32.1189,"n":1,"o":32.1189,"t":"2026-10-20T17:05:00Z","v":1509,"vw":32.1189},{"c":32.129,"h":32.129,"l":32.129,"n":2,"o":32.129,"t":"2026-10-20T17:20:00Z","v":242,"vw":32.129},{"c":32.1292,"h":32.14,"l":32.1291,"n":20,"o":32.1291,"t":"2026-10-20T17:30:00Z","v":3199,"vw":32.131064},{"c":32.129,"h":32.129,"l":32.129,"n":3,"o":32.129,"t":"2026-10-20T17:35:00Z","v":1313,"vw":32.129},{"c":32.13,"h":32.13,"l":32.13,"n":3,"o":32.13,"t":"2026-10-20T17:45:00Z","v":102,"vw":32.13},{"c":32.13,"h":32.139,"l":32.13,"n":12,"o":32.13,"t":"2026-10-20T17:50:00Z","v":1101,"vw":32.130818},{"c":32.095,"h":32.095,"l":32.095,"n":1,"o":32.095,"t":"2026-10-20T17:55:00Z","v":335,"vw":32.095},{"c":32.09,"h":32.13,"l":32.09,"n":16,"o":32.129,"t":"2026-10-20T18:15:00Z","v":4255,"vw":32.128944},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-20T18:35:00Z","v":521,"vw":32.13},{"c":32.095,"h":32.1026,"l":32.095,"n":6,"o":32.1026,"t":"2026-10-20T18:40:00Z","v":917,"vw":32.101654},{"c":32.15,"h":32.15,"l":32.15,"n":6,"o":32.15,"t":"2026-10-20T18:50:00Z","v":213,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":6,"o":32.15,"t":"2026-10-20T19:00:00Z","v":600,"vw":32.15},{"c":32.18,"h":32.18,"l":32.14,"n":105,"o":32.15,"t":"2026-10-20T19:05:00Z","v":11400,"vw":32.154522},{"c":32.19,"h":32.42,"l":32.15,"n":7,"o":32.42,"t":"2026-10-20T19:10:00Z","v":964,"vw":32.210747},{"c":32.07,"h":32.17,"l":32.07,"n":4,"o":32.17,"t":"2026-10-20T19:20:00Z","v":3298,"vw":32.157928},{"c":32.1267,"h":32.169,"l":32.12,"n":8,"o":32.12,"t":"2026-10-20T19:25:00Z","v":1552,"vw":32.132436},{"c":32.13,"h":32.17,"l":32.13,"n":21,"o":32.17,"t":"2026-10-20T19:30:00Z","v":1635,"vw":32.154648},{"c":32.1698,"h":32.1698,"l":32.1698,"n":1,"o":32.1698,"t":"2026-10-20T19:40:00Z","v":466,"vw":32.1698},{"c":32.1588,"h":32.17,"l":32.1588,"n":11,"o":32.16,"t":"2026-10-20T19:50:00Z","v":2334,"vw":32.162873},{"c":32.168,"h":32.168,"l":32.168,"n":1,"o":32.168,"t":"2026-10-20T19:55:00Z","v":845,"vw":32.168},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-21T13:30:00Z","v":130,"vw":31.93},{"c":31.9599,"h":31.9599,"l":31.9599,"n":1,"o":31.9599,"t":"2026-10-21T13:40:00Z","v":200,"vw":31.9599},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-21T14:25:00Z","v":215,"vw":31.92},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-21T14:30:00Z","v":240,"vw":32},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-21T14:35:00Z","v":256,"vw":31.975},{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-10-21T14:45:00Z","v":243,"vw":32.04},{"c":32.05,"h":32.05,"l":32.048,"n":8,"o":32.048,"t":"2026-10-21T14:55:00Z","v":3257,"vw":32.048156},{"c":32.0599,"h":32.06,"l":32.015,"n":7,"o":32.015,"t":"2026-10-21T15:20:00Z","v":741,"vw":32.037823},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-21T15:25:00Z","v":327,"vw":32.02},{"c":32,"h":32,"l":32,"n":11,"o":32,"t":"2026-10-21T15:30:00Z","v":1100,"vw":32},{"c":32.02,"h":32.025,"l":32.02,"n":13,"o":32.02,"t":"2026-10-21T15:40:00Z","v":2907,"vw":32.022526},{"c":32.01,"h":32.02,"l":32,"n":10,"o":32.01,"t":"2026-10-21T15:45:00Z","v":776,"vw":32.01},{"c":32,"h":32.01,"l":32,"n":6,"o":32.01,"t":"2026-10-21T15:50:00Z","v":532,"vw":32.005283},{"c":31.9999,"h":32,"l":31.965,"n":3,"o":31.965,"t":"2026-10-21T16:20:00Z","v":750,"vw":31.986902},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-10-21T16:35:00Z","v":197,"vw":32.01},{"c":31.965,"h":31.965,"l":31.965,"n":1,"o":31.965,"t":"2026-10-21T16:40:00Z","v":143,"vw":31.965},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-21T16:50:00Z","v":210,"vw":31.99},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-21T17:00:00Z","v":400,"vw":31.96},{"c":31.9554,"h":31.9554,"l":31.9554,"n":1,"o":31.9554,"t":"2026-10-21T17:15:00Z","v":130,"vw":31.9554},{"c":31.965,"h":32,"l":31.965,"n":3,"o":32,"t":"2026-10-21T17:20:00Z","v":1869,"vw":31.9825},{"c":32.009,"h":32.009,"l":32.009,"n":2,"o":32.009,"t":"2026-10-21T17:40:00Z","v":550,"vw":32.009},{"c":31.965,"h":32.01,"l":31.965,"n":5,"o":32.01,"t":"2026-10-21T17:50:00Z","v":621,"vw":31.981397},{"c":31.965,"h":31.99,"l":31.965,"n":6,"o":31.99,"t":"2026-10-21T18:00:00Z","v":436,"vw":31.9775},{"c":32.009,"h":32.009,"l":32.009,"n":1,"o":32.009,"t":"2026-10-21T18:10:00Z","v":200,"vw":32.009},{"c":31.975,"h":31.975,"l":31.975,"n":2,"o":31.975,"t":"2026-10-21T18:30:00Z","v":104,"vw":31.975},{"c":31.975,"h":31.975,"l":31.975,"n":2,"o":31.975,"t":"2026-10-21T18:40:00Z","v":619,"vw":31.975},{"c":32.08,"h":32.09,"l":32.02,"n":75,"o":32.06,"t":"2026-10-21T19:00:00Z","v":7334,"vw":32.081408},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-21T19:05:00Z","v":3026,"vw":32.08},{"c":32.035,"h":32.08,"l":32.035,"n":2,"o":32.08,"t":"2026-10-21T19:10:00Z","v":930,"vw":32.0575},{"c":32.08,"h":32.08,"l":32.0401,"n":30,"o":32.079,"t":"2026-10-21T19:15:00Z","v":4099,"vw":32.062579},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-21T19:20:00Z","v":201,"vw":32.06},{"c":32,"h":32.05,"l":31.995,"n":18,"o":32.04,"t":"2026-10-21T19:25:00Z","v":1420,"vw":32.025408},{"c":32.005,"h":32.05,"l":32.005,"n":20,"o":32.04,"t":"2026-10-21T19:35:00Z","v":4481,"vw":32.045113},{"c":32.05,"h":32.05,"l":32.005,"n":12,"o":32.05,"t":"2026-10-21T19:40:00Z","v":1484,"vw":32.023802},{"c":32.025,"h":32.025,"l":32.025,"n":1,"o":32.025,"t":"2026-10-21T19:45:00Z","v":678,"vw":32.025},{"c":33.24,"h":33.24,"l":32.069,"n":23,"o":32.069,"t":"2026-10-21T19:50:00Z","v":2925,"vw":32.153287},{"c":32.11,"h":32.17,"l":32.065,"n":46,"o":32.13,"t":"2026-10-21T19:55:00Z","v":19777,"vw":32.146462}],"history":[{"c":26.07,"h":26.2314,"l":26.07,"n":123,"o":26.2314,"t":"2024-10-21T04:00:00Z","v":28683,"vw":26.128129},{"c":26.4159,"h":26.45,"l":26.27,"n":102,"o":26.27,"t":"2024-10-22T04:00:00Z","v":24627,"vw":26.383019},{"c":26.27,"h":26.3,"l":26.23,"n":89,"o":26.2591,"t":"2024-10-23T04:00:00Z","v":11023,"vw":26.266739},{"c":26.34,"h":26.41,"l":26.15,"n":126,"o":26.41,"t":"2024-10-24T04:00:00Z","v":10595,"vw":26.256507},{"c":26.4,"h":26.42,"l":26.28,"n":173,"o":26.35,"t":"2024-10-25T04:00:00Z","v":23829,"vw":26.385026},{"c":26.0063,"h":26.0299,"l":25.95,"n":133,"o":25.9891,"t":"2024-10-28T04:00:00Z","v":9205,"vw":25.992965},{"c":25.97,"h":26.03,"l":25.9699,"n":101,"o":25.99,"t":"2024-10-29T04:00:00Z","v":8557,"vw":26.014489},{"c":26.15,"h":26.15,"l":25.97,"n":70,"o":25.97,"t":"2024-10-30T04:00:00Z","v":13540,"vw":26.113325},{"c":26.01,"h":26.08,"l":25.88,"n":128,"o":25.954,"t":"2024-10-31T04:00:00Z","v":15862,"vw":25.976954},{"c":25.85,"h":26.0501,"l":25.85,"n":176,"o":26.04,"t":"2024-11-01T04:00:00Z","v":288839,"vw":25.964378},{"c":26.11,"h":26.1499,"l":26.05,"n":109,"o":26.05,"t":"2024-11-04T05:00:00Z","v":8859,"vw":26.099613},{"c":26.18,"h":26.33,"l":26.15,"n":179,"o":26.24,"t":"2024-11-05T05:00:00Z","v":13311,"vw":26.231193},{"c":25.85,"h":25.93,"l":25.63,"n":138,"o":25.7,"t":"2024-11-06T05:00:00Z","v":21379,"vw":25.872866},{"c":26.31,"h":26.31,"l":26.09,"n":156,"o":26.09,"t":"2024-11-07T05:00:00Z","v":12906,"vw":26.225678},{"c":25.94,"h":26.1514,"l":25.93,"n":112,"o":26.14,"t":"2024-11-08T05:00:00Z","v":18730,"vw":25.972059},{"c":25.64,"h":25.67,"l":25.57,"n":118,"o":25.655,"t":"2024-11-11T05:00:00Z","v":15348,"vw":25.63388},{"c":25.5724,"h":25.71,"l":25.5724,"n":93,"o":25.71,"t":"2024-11-12T05:00:00Z","v":16008,"vw":25.63869},{"c":25.48,"h":25.55,"l":25.39,"n":203,"o":25.53,"t":"2024-11-13T05:00:00Z","v":32292,"vw":25.485559},{"c":25.46,"h":25.76,"l":25.4104,"n":224,"o":25.57,"t":"2024-11-14T05:00:00Z","v":39670,"vw":25.504297},{"c":25.37,"h":25.49,"l":25.31,"n":165,"o":25.46,"t":"2024-11-15T05:00:00Z","v":17775,"vw":25.378414},{"c":25.81,"h":25.82,"l":25.62,"n":403,"o":25.62,"t":"2024-11-18T05:00:00Z","v":36149,"vw":25.806104},{"c":25.9,"h":25.9,"l":25.77,"n":174,"o":25.8882,"t":"2024-11-19T05:00:00Z","v":971694,"vw":25.887664},{"c":25.92,"h":25.98,"l":25.9,"n":126,"o":25.93,"t":"2024-11-20T05:00:00Z","v":168537,"vw":25.921337},{"c":26.01,"h":26.0493,"l":25.9398,"n":84,"o":26.02,"t":"2024-11-21T05:00:00Z","v":32353,"vw":26.009523},{"c":26.16,"h":26.1893,"l":26.01,"n":112,"o":26.01,"t":"2024-11-22T05:00:00Z","v":11739,"vw":26.143208},{"c":25.879,"h":26.05,"l":25.83,"n":105,"o":26.05,"t":"2024-11-25T05:00:00Z","v":256416,"vw":25.919663},{"c":25.94,"h":26.03,"l":25.85,"n":153,"o":26.02,"t":"2024-11-26T05:00:00Z","v":33758,"vw":25.893549},{"c":25.97,"h":26.019,"l":25.91,"n":211,"o":25.99,"t":"2024-11-27T05:00:00Z","v":15971,"vw":25.959118},{"c":25.99,"h":26.0999,"l":25.9566,"n":60,"o":26.03,"t":"2024-11-29T05:00:00Z","v":6904,"vw":26.024722},{"c":25.79,"h":25.89,"l":25.71,"n":91,"o":25.89,"t":"2024-12-02T05:00:00Z","v":8583,"vw":25.764885},{"c":25.9,"h":25.9849,"l":25.9,"n":94,"o":25.9,"t":"2024-12-03T05:00:00Z","v":12352,"vw":25.941678},{"c":25.84,"h":25.99,"l":25.82,"n":113,"o":25.96,"t":"2024-12-04T05:00:00Z","v":27851,"vw":25.908132},{"c":25.82,"h":25.86,"l":25.78,"n":166,"o":25.84,"t":"2024-12-05T05:00:00Z","v":76275,"vw":25.845855},{"c":25.79,"h":25.8454,"l":25.7001,"n":84,"o":25.7457,"t":"2024-12-06T05:00:00Z","v":10823,"vw":25.786453},{"c":26.1,"h":26.2137,"l":26.05,"n":168,"o":26.08,"t":"2024-12-09T05:00:00Z","v":18269,"vw":26.147699},{"c":26.14,"h":26.26,"l":26.14,"n":116,"o":26.21,"t":"2024-12-10T05:00:00Z","v":14316,"vw":26.172963},{"c":26.41,"h":26.422,"l":26.22,"n":93,"o":26.29,"t":"2024-12-11T05:00:00Z","v":41822,"vw":26.375594},{"c":26.235,"h":26.26,"l":26.1158,"n":161,"o":26.26,"t":"2024-12-12T05:00:00Z","v":15282,"vw":26.214096},{"c":26.19,"h":26.235,"l":26.13,"n":116,"o":26.2,"t":"2024-12-13T05:00:00Z","v":11508,"vw":26.200793},{"c":26.12,"h":26.18,"l":26.0543,"n":192,"o":26.1207,"t":"2024-12-16T05:00:00Z","v":36460,"vw":26.138938},{"c":26.01,"h":26.01,"l":25.7982,"n":110,"o":25.8909,"t":"2024-12-17T05:00:00Z","v":13574,"vw":25.957438},{"c":25.68,"h":26.02,"l":25.68,"n":137,"o":25.94,"t":"2024-12-18T05:00:00Z","v":15484,"vw":25.935286},{"c":25.6499,"h":25.83,"l":25.6082,"n":109,"o":25.83,"t":"2024-12-19T05:00:00Z","v":11372,"vw":25.656872},{"c":25.85,"h":25.8861,"l":25.6684,"n":105,"o":25.6986,"t":"2024-12-20T05:00:00Z","v":589973,"vw":25.820127},{"c":25.82,"h":25.87,"l":25.78,"n":151,"o":25.83,"t":"2024-12-23T05:00:00Z","v":34028,"vw":25.809427},{"c":25.95,"h":26,"l":25.93,"n":167,"o":25.95,"t":"2024-12-24T05:00:00Z","v":25863,"vw":25.970252},{"c":25.97,"h":26,"l":25.94,"n":71,"o":26,"t":"2024-12-26T05:00:00Z","v":9863,"vw":25.972414},{"c":25.97,"h":26.0699,"l":25.96,"n":215,"o":26.05,"t":"2024-12-27T05:00:00Z","v":183462,"vw":25.98511},{"c":26.1,"h":26.21,"l":26.0387,"n":114,"o":26.21,"t":"2024-12-30T05:00:00Z","v":12199,"vw":26.105378},{"c":25.24,"h":25.2599,"l":25.1446,"n":103,"o":25.154,"t":"2024-12-31T05:00:00Z","v":14478,"vw":25.185707},{"c":25.47,"h":25.55,"l":25.42,"n":299,"o":25.47,"t":"2025-01-02T05:00:00Z","v":86250,"vw":25.483819},{"c":25.34,"h":27.95,"l":25.34,"n":246,"o":25.41,"t":"2025-01-03T05:00:00Z","v":28590,"vw":25.622783},{"c":25.44,"h":25.56,"l":25.37,"n":232,"o":25.53,"t":"2025-01-06T05:00:00Z","v":51171,"vw":25.458068},{"c":25.48,"h":25.543,"l":25.44,"n":79,"o":25.5,"t":"2025-01-07T05:00:00Z","v":10815,"vw":25.509832},{"c":25.4518,"h":25.5499,"l":25.39,"n":96,"o":25.54,"t":"2025-01-08T05:00:00Z","v":14842,"vw":25.44287},{"c":25.87,"h":26.02,"l":25.77,"n":183,"o":26.02,"t":"2025-01-10T05:00:00Z","v":24914,"vw":25.885127},{"c":25.94,"h":25.9612,"l":25.87,"n":107,"o":25.87,"t":"2025-01-13T05:00:00Z","v":289954,"vw":25.907646},{"c":25.77,"h":25.9366,"l":25.77,"n":513,"o":25.85,"t":"2025-01-14T05:00:00Z","v":86717,"vw":25.873303},{"c":26.13,"h":26.21,"l":25.94,"n":169,"o":25.97,"t":"2025-01-15T05:00:00Z","v":25946,"vw":26.058386},{"c":26.1,"h":26.16,"l":26.035,"n":99,"o":26.13,"t":"2025-01-16T05:00:00Z","v":29134,"vw":26.117161},{"c":26.05,"h":26.18,"l":26.02,"n":114,"o":26.1589,"t":"2025-01-17T05:00:00Z","v":26051,"vw":26.100013},{"c":26.07,"h":26.1199,"l":26.01,"n":114,"o":26.01,"t":"2025-01-21T05:00:00Z","v":21533,"vw":26.068298},{"c":26.19,"h":26.2,"l":26.06,"n":100,"o":26.12,"t":"2025-01-22T05:00:00Z","v":13407,"vw":26.161687},{"c":26.15,"h":26.194,"l":26.07,"n":95,"o":26.1,"t":"2025-01-23T05:00:00Z","v":589267,"vw":26.159378},{"c":26.16,"h":26.22,"l":26.0801,"n":134,"o":26.21,"t":"2025-01-24T05:00:00Z","v":19903,"vw":26.15411},{"c":25.84,"h":25.96,"l":25.7275,"n":113,"o":25.96,"t":"2025-01-27T05:00:00Z","v":18896,"vw":25.836628},{"c":25.88,"h":25.92,"l":25.8,"n":105,"o":25.85,"t":"2025-01-28T05:00:00Z","v":20157,"vw":25.856794},{"c":26.05,"h":26.0995,"l":25.9674,"n":103,"o":26.07,"t":"2025-01-29T05:00:00Z","v":19997,"vw":26.030161},{"c":26.16,"h":26.2486,"l":26.1123,"n":133,"o":26.19,"t":"2025-01-30T05:00:00Z","v":27695,"vw":26.200388},{"c":26.08,"h":26.1485,"l":26.0001,"n":209,"o":26.13,"t":"2025-01-31T05:00:00Z","v":50525,"vw":26.071455},{"c":26.24,"h":26.32,"l":26.18,"n":175,"o":26.21,"t":"2025-02-03T05:00:00Z","v":18732,"vw":26.269184},{"c":26.365,"h":26.469,"l":26.3106,"n":211,"o":26.325,"t":"2025-02-04T05:00:00Z","v":2040698,"vw":26.412584},{"c":26.31,"h":26.44,"l":26.31,"n":236,"o":26.44,"t":"2025-02-05T05:00:00Z","v":272702,"vw":26.351848},{"c":26.39,"h":26.39,"l":26.27,"n":328,"o":26.27,"t":"2025-02-06T05:00:00Z","v":346791,"vw":26.380935},{"c":26.35,"h":26.47,"l":26.32,"n":198,"o":26.4,"t":"2025-02-07T05:00:00Z","v":192600,"vw":26.441201},{"c":26.6,"h":26.64,"l":26.54,"n":470,"o":26.5655,"t":"2025-02-10T05:00:00Z","v":132786,"vw":26.606073},{"c":26.65,"h":26.73,"l":26.6217,"n":196,"o":26.63,"t":"2025-02-11T05:00:00Z","v":23380,"vw":26.680618},{"c":26.61,"h":26.95,"l":26.58,"n":146,"o":26.665,"t":"2025-02-12T05:00:00Z","v":14438,"vw":26.613234},{"c":26.71,"h":26.71,"l":26.541,"n":159,"o":26.5457,"t":"2025-02-13T05:00:00Z","v":602682,"vw":26.555927},{"c":26.58,"h":26.88,"l":26.55,"n":201,"o":26.8645,"t":"2025-02-14T05:00:00Z","v":70365,"vw":26.615801},{"c":26.84,"h":26.93,"l":26.73,"n":237,"o":26.78,"t":"2025-02-18T05:00:00Z","v":35875,"vw":26.846491},{"c":26.96,"h":27.0485,"l":26.83,"n":185,"o":27.0295,"t":"2025-02-19T05:00:00Z","v":21110,"vw":26.92399},{"c":26.98,"h":27.01,"l":26.9281,"n":198,"o":27.01,"t":"2025-02-20T05:00:00Z","v":18162,"vw":26.977356},{"c":26.72,"h":26.96,"l":26.72,"n":143,"o":26.96,"t":"2025-02-21T05:00:00Z","v":31875,"vw":26.769718},{"c":26.61,"h":26.7,"l":26.6,"n":234,"o":26.695,"t":"2025-02-24T05:00:00Z","v":14712,"vw":26.645284},{"c":26.36,"h":26.59,"l":26.2647,"n":133,"o":26.59,"t":"2025-02-25T05:00:00Z","v":9705,"vw":26.345967},{"c":26.29,"h":26.29,"l":26.19,"n":143,"o":26.27,"t":"2025-02-26T05:00:00Z","v":41147,"vw":26.273134},{"c":26.19,"h":26.31,"l":26.14,"n":234,"o":26.31,"t":"2025-02-27T05:00:00Z","v":23959,"vw":26.208303},{"c":25.91,"h":26.03,"l":25.17,"n":1502,"o":26,"t":"2025-02-28T05:00:00Z","v":1015035,"vw":25.872037},{"c":25.91,"h":26.065,"l":25.89,"n":165,"o":26.06,"t":"2025-03-03T05:00:00Z","v":54319,"vw":25.975258},{"c":26.05,"h":26.0999,"l":25.89,"n":259,"o":26.02,"t":"2025-03-04T05:00:00Z","v":1169392,"vw":25.964416},{"c":26.17,"h":26.17,"l":25.958,"n":541,"o":26.01,"t":"2025-03-05T05:00:00Z","v":761180,"vw":26.13607},{"c":25.98,"h":26.09,"l":25.97,"n":282,"o":25.97,"t":"2025-03-06T05:00:00Z","v":25012,"vw":26.030691},{"c":26.165,"h":26.27,"l":26.02,"n":186,"o":26.09,"t":"2025-03-07T05:00:00Z","v":80688,"vw":26.080893},{"c":26.01,"h":26.1499,"l":25.9619,"n":124,"o":26.1156,"t":"2025-03-10T04:00:00Z","v":10674,"vw":26.059105},{"c":26.16,"h":26.1919,"l":26.08,"n":402,"o":26.08,"t":"2025-03-11T04:00:00Z","v":862330,"vw":26.1278},{"c":26.2,"h":26.21,"l":26.0901,"n":3833,"o":26.16,"t":"2025-03-12T04:00:00Z","v":764937,"vw":26.162126},{"c":26.26,"h":26.385,"l":26.2,"n":443,"o":26.21,"t":"2025-03-13T04:00:00Z","v":586394,"vw":26.252277},{"c":26.29,"h":26.309,"l":26.2,"n":197,"o":26.21,"t":"2025-03-14T04:00:00Z","v":82939,"vw":26.278099},{"c":26.43,"h":26.49,"l":26.33,"n":367,"o":26.37,"t":"2025-03-17T04:00:00Z","v":72403,"vw":26.404828},{"c":26.47,"h":26.62,"l":26.45,"n":381,"o":26.62,"t":"2025-03-18T04:00:00Z","v":157680,"vw":26.50907},{"c":26.54,"h":26.6,"l":26.51,"n":624,"o":26.55,"t":"2025-03-19T04:00:00Z","v":591439,"vw":26.544927},{"c":26.52,"h":26.56,"l":26.405,"n":230,"o":26.42,"t":"2025-03-20T04:00:00Z","v":56920,"vw":26.504033},{"c":26.37,"h":26.48,"l":26.3551,"n":114,"o":26.48,"t":"2025-03-21T04:00:00Z","v":21945,"vw":26.393599},{"c":26.4203,"h":26.63,"l":26.34,"n":150,"o":26.63,"t":"2025-03-24T04:00:00Z","v":20695,"vw":26.414995},{"c":26.5432,"h":26.6199,"l":26.51,"n":148,"o":26.61,"t":"2025-03-25T04:00:00Z","v":20595,"vw":26.564503},{"c":26.48,"h":26.6,"l":26.48,"n":320,"o":26.5899,"t":"2025-03-26T04:00:00Z","v":91904,"vw":26.533935},{"c":26.68,"h":26.7,"l":26.48,"n":244,"o":26.595,"t":"2025-03-27T04:00:00Z","v":25832,"vw":26.619588},{"c":26.6215,"h":26.7,"l":26.57,"n":287,"o":26.7,"t":"2025-03-28T04:00:00Z","v":43013,"vw":26.621814},{"c":26.77,"h":26.7846,"l":26.6,"n":191,"o":26.73,"t":"2025-03-31T04:00:00Z","v":30449,"vw":26.725823},{"c":26.67,"h":27.9,"l":26.6,"n":232,"o":26.67,"t":"2025-04-01T04:00:00Z","v":53395,"vw":26.642774},{"c":26.71,"h":26.76,"l":26.6,"n":482,"o":26.61,"t":"2025-04-02T04:00:00Z","v":105650,"vw":26.70575},{"c":25.93,"h":26.065,"l":25.86,"n":271,"o":25.87,"t":"2025-04-03T04:00:00Z","v":47939,"vw":25.971001},{"c":24.96,"h":25.1583,"l":24.81,"n":272,"o":25.13,"t":"2025-04-04T04:00:00Z","v":153837,"vw":24.928142},{"c":24.52,"h":25.14,"l":24.4922,"n":437,"o":24.73,"t":"2025-04-07T04:00:00Z","v":904089,"vw":24.647654},{"c":24.25,"h":24.95,"l":24.12,"n":297,"o":24.75,"t":"2025-04-08T04:00:00Z","v":59525,"vw":24.336921},{"c":24.96,"h":25.02,"l":24.1301,"n":331,"o":24.25,"t":"2025-04-09T04:00:00Z","v":63382,"vw":24.659328},{"c":24.78,"h":24.8226,"l":24.62,"n":218,"o":24.695,"t":"2025-04-10T04:00:00Z","v":34544,"vw":24.74502},{"c":25.1,"h":25.1568,"l":24.87,"n":175,"o":24.87,"t":"2025-04-11T04:00:00Z","v":49897,"vw":25.106967},{"c":25.12,"h":25.18,"l":25.03,"n":142,"o":25.18,"t":"2025-04-14T04:00:00Z","v":14298,"vw":25.093559},{"c":25.13,"h":25.15,"l":25.01,"n":204,"o":25.1,"t":"2025-04-15T04:00:00Z","v":178817,"vw":25.143709},{"c":25.47,"h":25.47,"l":25.29,"n":149,"o":25.29,"t":"2025-04-16T04:00:00Z","v":23001,"vw":25.398605},{"c":25.565,"h":25.6,"l":25.45,"n":140,"o":25.48,"t":"2025-04-17T04:00:00Z","v":25201,"vw":25.548559},{"c":25.56,"h":25.67,"l":25.461,"n":227,"o":25.67,"t":"2025-04-21T04:00:00Z","v":23710,"vw":25.538506},{"c":25.54,"h":25.71,"l":25.54,"n":129,"o":25.59,"t":"2025-04-22T04:00:00Z","v":12831,"vw":25.632176},{"c":25.53,"h":25.53,"l":25.36,"n":115,"o":25.51,"t":"2025-04-23T04:00:00Z","v":12453,"vw":25.483496},{"c":25.6802,"h":25.69,"l":25.5095,"n":102,"o":25.54,"t":"2025-04-24T04:00:00Z","v":16459,"vw":25.605129},{"c":25.6735,"h":25.6735,"l":25.556,"n":99,"o":25.56,"t":"2025-04-25T04:00:00Z","v":27274,"vw":25.610099},{"c":25.7403,"h":25.7458,"l":25.555,"n":131,"o":25.6,"t":"2025-04-28T04:00:00Z","v":17540,"vw":25.681014},{"c":25.5251,"h":25.69,"l":25.51,"n":176,"o":25.69,"t":"2025-04-29T04:00:00Z","v":18775,"vw":25.559895},{"c":25.2074,"h":25.4,"l":25.19,"n":99,"o":25.376,"t":"2025-04-30T04:00:00Z","v":10852,"vw":25.267072},{"c":25.18,"h":25.181,"l":25.0203,"n":95,"o":25.08,"t":"2025-05-01T04:00:00Z","v":8876,"vw":25.115556},{"c":25.2601,"h":25.3,"l":25.18,"n":105,"o":25.3,"t":"2025-05-02T04:00:00Z","v":52440,"vw":25.283003},{"c":25.28,"h":25.39,"l":25.27,"n":555,"o":25.39,"t":"2025-05-05T04:00:00Z","v":479063,"vw":25.298412},{"c":25.63,"h":25.7199,"l":25.53,"n":266,"o":25.67,"t":"2025-05-06T04:00:00Z","v":1164050,"vw":25.617292},{"c":25.47,"h":25.62,"l":25.4464,"n":123,"o":25.62,"t":"2025-05-07T04:00:00Z","v":9982,"vw":25.517404},{"c":25.5451,"h":25.5998,"l":25.48,"n":75,"o":25.56,"t":"2025-05-08T04:00:00Z","v":73225,"vw":25.492757},{"c":25.7477,"h":25.789,"l":25.68,"n":96,"o":25.68,"t":"2025-05-09T04:00:00Z","v":23884,"vw":25.753895},{"c":25.77,"h":25.8,"l":25.705,"n":100,"o":25.8,"t":"2025-05-12T04:00:00Z","v":12375,"vw":25.743606},{"c":25.98,"h":26.01,"l":25.8538,"n":163,"o":25.8538,"t":"2025-05-13T04:00:00Z","v":73890,"vw":25.913566},{"c":25.73,"h":25.82,"l":25.6936,"n":168,"o":25.8,"t":"2025-05-14T04:00:00Z","v":45612,"vw":25.773084},{"c":25.6369,"h":25.645,"l":25.558,"n":93,"o":25.59,"t":"2025-05-15T04:00:00Z","v":6593,"vw":25.598171},{"c":25.51,"h":25.54,"l":25.435,"n":205,"o":25.5155,"t":"2025-05-16T04:00:00Z","v":85531,"vw":25.515875},{"c":25.55,"h":25.56,"l":25.39,"n":292,"o":25.5,"t":"2025-05-19T04:00:00Z","v":397351,"vw":25.447013},{"c":25.76,"h":25.76,"l":25.53,"n":314,"o":25.53,"t":"2025-05-20T04:00:00Z","v":57144,"vw":25.669219},{"c":25.806,"h":25.88,"l":25.79,"n":91,"o":25.88,"t":"2025-05-21T04:00:00Z","v":7799,"vw":25.818087},{"c":25.69,"h":25.72,"l":25.6295,"n":103,"o":25.69,"t":"2025-05-22T04:00:00Z","v":128347,"vw":25.66197},{"c":25.82,"h":25.84,"l":25.69,"n":277,"o":25.695,"t":"2025-05-23T04:00:00Z","v":68340,"vw":25.80785},{"c":25.68,"h":25.7,"l":25.6,"n":130,"o":25.7,"t":"2025-05-27T04:00:00Z","v":16262,"vw":25.649361},{"c":25.53,"h":25.65,"l":25.5138,"n":102,"o":25.65,"t":"2025-05-28T04:00:00Z","v":15800,"vw":25.545787},{"c":25.5,"h":25.5,"l":25.41,"n":333,"o":25.48,"t":"2025-05-29T04:00:00Z","v":41958,"vw":25.446668},{"c":25.34,"h":25.361,"l":25.26,"n":177,"o":25.35,"t":"2025-05-30T04:00:00Z","v":55464,"vw":25.27553},{"c":25.76,"h":25.79,"l":25.67,"n":118,"o":25.75,"t":"2025-06-02T04:00:00Z","v":56279,"vw":25.722133},{"c":25.78,"h":25.82,"l":25.69,"n":83,"o":25.69,"t":"2025-06-03T04:00:00Z","v":12043,"vw":25.797803},{"c":25.82,"h":25.8699,"l":25.766,"n":120,"o":25.85,"t":"2025-06-04T04:00:00Z","v":21316,"vw":25.816126},{"c":25.97,"h":26.0286,"l":25.94,"n":102,"o":26.0286,"t":"2025-06-05T04:00:00Z","v":13416,"vw":25.968709},{"c":26.11,"h":26.12,"l":26.03,"n":104,"o":26.12,"t":"2025-06-06T04:00:00Z","v":88658,"vw":26.115804},{"c":26.164,"h":26.2,"l":26.06,"n":233,"o":26.07,"t":"2025-06-09T04:00:00Z","v":48701,"vw":26.155546},{"c":26.11,"h":26.23,"l":26.08,"n":163,"o":26.23,"t":"2025-06-10T04:00:00Z","v":24540,"vw":26.166974},{"c":26.26,"h":26.26,"l":26.11,"n":90,"o":26.18,"t":"2025-06-11T04:00:00Z","v":13804,"vw":26.172697},{"c":26.29,"h":26.32,"l":26.2161,"n":165,"o":26.29,"t":"2025-06-12T04:00:00Z","v":24123,"vw":26.287894},{"c":26.7,"h":26.76,"l":26.57,"n":148,"o":26.64,"t":"2025-06-13T04:00:00Z","v":17084,"vw":26.688381},{"c":26.65,"h":26.7,"l":26.44,"n":107,"o":26.66,"t":"2025-06-16T04:00:00Z","v":130951,"vw":26.689739},{"c":26.9,"h":26.91,"l":26.79,"n":109,"o":26.89,"t":"2025-06-17T04:00:00Z","v":27381,"vw":26.869048},{"c":26.826,"h":26.96,"l":26.72,"n":118,"o":26.96,"t":"2025-06-18T04:00:00Z","v":768675,"vw":26.722917},{"c":26.84,"h":26.875,"l":26.78,"n":117,"o":26.805,"t":"2025-06-20T04:00:00Z","v":87188,"vw":26.807682},{"c":26.41,"h":26.88,"l":26.41,"n":290,"o":26.79,"t":"2025-06-23T04:00:00Z","v":278927,"vw":26.531331},{"c":25.986,"h":26.03,"l":25.898,"n":139,"o":26.03,"t":"2025-06-24T04:00:00Z","v":32198,"vw":25.949738},{"c":25.9,"h":25.99,"l":25.84,"n":338,"o":25.88,"t":"2025-06-25T04:00:00Z","v":34547,"vw":25.898198},{"c":25.99,"h":26,"l":25.9089,"n":133,"o":25.94,"t":"2025-06-26T04:00:00Z","v":16780,"vw":25.963965},{"c":25.91,"h":25.95,"l":25.86,"n":162,"o":25.88,"t":"2025-06-27T04:00:00Z","v":21783,"vw":25.910432},{"c":25.83,"h":25.84,"l":25.74,"n":496,"o":25.84,"t":"2025-06-30T04:00:00Z","v":101755,"vw":25.771685},{"c":25.604,"h":25.64,"l":25.58,"n":173,"o":25.605,"t":"2025-07-01T04:00:00Z","v":14872,"vw":25.608764},{"c":25.8815,"h":25.9,"l":25.55,"n":347,"o":25.73,"t":"2025-07-02T04:00:00Z","v":21444,"vw":25.77072},{"c":25.93,"h":25.995,"l":25.88,"n":99,"o":25.95,"t":"2025-07-03T04:00:00Z","v":11992,"vw":25.921367},{"c":25.97,"h":26.66,"l":25.7283,"n":1301,"o":25.73,"t":"2025-07-07T04:00:00Z","v":1241691,"vw":25.915628},{"c":25.85,"h":25.869,"l":25.78,"n":141,"o":25.82,"t":"2025-07-08T04:00:00Z","v":15209,"vw":25.841462},{"c":25.81,"h":25.84,"l":25.68,"n":243,"o":25.68,"t":"2025-07-09T04:00:00Z","v":30857,"vw":25.789122},{"c":25.85,"h":25.85,"l":25.75,"n":188,"o":25.81,"t":"2025-07-10T04:00:00Z","v":54819,"vw":25.781261},{"c":26.16,"h":26.16,"l":26.0381,"n":132,"o":26.0381,"t":"2025-07-11T04:00:00Z","v":14981,"vw":26.121924},{"c":26.01,"h":26.13,"l":26.01,"n":181,"o":26.13,"t":"2025-07-14T04:00:00Z","v":19422,"vw":26.043975},{"c":25.99,"h":26.06,"l":25.93,"n":258,"o":25.98,"t":"2025-07-15T04:00:00Z","v":92939,"vw":25.974067},{"c":26.06,"h":26.08,"l":25.88,"n":391,"o":25.96,"t":"2025-07-16T04:00:00Z","v":1452943,"vw":26.046201},{"c":26.2,"h":26.57,"l":25.97,"n":2495,"o":25.97,"t":"2025-07-17T04:00:00Z","v":5061604,"vw":26.15795},{"c":26.24,"h":26.35,"l":26.2001,"n":181,"o":26.26,"t":"2025-07-18T04:00:00Z","v":25026,"vw":26.261247},{"c":26.32,"h":26.39,"l":26.255,"n":469,"o":26.31,"t":"2025-07-21T04:00:00Z","v":55185,"vw":26.317219},{"c":26.47,"h":26.48,"l":26.265,"n":240,"o":26.33,"t":"2025-07-22T04:00:00Z","v":31149,"vw":26.335348},{"c":26.303,"h":26.3349,"l":26.26,"n":163,"o":26.3349,"t":"2025-07-23T04:00:00Z","v":23787,"vw":26.295714},{"c":26.4,"h":26.4,"l":26.1,"n":219,"o":26.2,"t":"2025-07-24T04:00:00Z","v":23478,"vw":26.267801},{"c":26.07,"h":26.22,"l":26.04,"n":210,"o":26.1788,"t":"2025-07-25T04:00:00Z","v":26355,"vw":26.111063},{"c":26.31,"h":26.31,"l":26.1101,"n":124,"o":26.21,"t":"2025-07-28T04:00:00Z","v":27446,"vw":26.145287},{"c":26.47,"h":26.54,"l":26.215,"n":183,"o":26.22,"t":"2025-07-29T04:00:00Z","v":23982,"vw":26.313393},{"c":26.2493,"h":26.515,"l":25.99,"n":296,"o":26.26,"t":"2025-07-30T04:00:00Z","v":38575,"vw":26.306499},{"c":26.117,"h":26.17,"l":26.01,"n":219,"o":26.1,"t":"2025-07-31T04:00:00Z","v":25853,"vw":26.084734},{"c":26.05,"h":26.2,"l":25.91,"n":181,"o":26.2,"t":"2025-08-01T04:00:00Z","v":61105,"vw":25.933076},{"c":26.07,"h":26.07,"l":25.85,"n":465,"o":25.85,"t":"2025-08-04T04:00:00Z","v":51796,"vw":25.92661},{"c":25.9649,"h":26.03,"l":25.9201,"n":186,"o":25.94,"t":"2025-08-05T04:00:00Z","v":75417,"vw":26.016178},{"c":25.93,"h":26.16,"l":25.92,"n":135,"o":26.13,"t":"2025-08-06T04:00:00Z","v":15749,"vw":26.039369},{"c":26.1,"h":26.21,"l":26.045,"n":171,"o":26.07,"t":"2025-08-07T04:00:00Z","v":20590,"vw":26.069176},{"c":26.13,"h":26.23,"l":26.05,"n":585,"o":26.21,"t":"2025-08-08T04:00:00Z","v":83436,"vw":26.123498},{"c":26.12,"h":26.13,"l":26,"n":218,"o":26.1,"t":"2025-08-11T04:00:00Z","v":22705,"vw":26.062668},{"c":26,"h":26.225,"l":25.9601,"n":199,"o":26.225,"t":"2025-08-12T04:00:00Z","v":30913,"vw":26.034718},{"c":26.15,"h":26.16,"l":25.985,"n":251,"o":26.1,"t":"2025-08-13T04:00:00Z","v":36607,"vw":26.054844},{"c":26.03,"h":26.05,"l":25.9258,"n":156,"o":26.05,"t":"2025-08-14T04:00:00Z","v":23788,"vw":25.996729},{"c":26.13,"h":26.52,"l":25.86,"n":291,"o":26,"t":"2025-08-15T04:00:00Z","v":541019,"vw":26.059425},{"c":26.16,"h":26.35,"l":25.96,"n":331,"o":25.96,"t":"2025-08-18T04:00:00Z","v":47839,"vw":26.104059},{"c":26,"h":26.01,"l":25.88,"n":182,"o":25.99,"t":"2025-08-19T04:00:00Z","v":20074,"vw":25.943509},{"c":26.13,"h":26.18,"l":26.0284,"n":119,"o":26.0284,"t":"2025-08-20T04:00:00Z","v":12281,"vw":26.113651},{"c":26.27,"h":26.32,"l":26.135,"n":218,"o":26.16,"t":"2025-08-21T04:00:00Z","v":36286,"vw":26.242443},{"c":26.45,"h":26.8227,"l":26.22,"n":189,"o":26.22,"t":"2025-08-22T04:00:00Z","v":27825,"vw":26.499618},{"c":26.5,"h":26.57,"l":26.47,"n":196,"o":26.47,"t":"2025-08-25T04:00:00Z","v":27803,"vw":26.520902},{"c":26.42,"h":26.46,"l":26.36,"n":168,"o":26.4,"t":"2025-08-26T04:00:00Z","v":23253,"vw":26.406216},{"c":26.45,"h":26.485,"l":26.325,"n":236,"o":26.325,"t":"2025-08-27T04:00:00Z","v":53765,"vw":26.449846},{"c":26.64,"h":26.64,"l":26.4201,"n":214,"o":26.445,"t":"2025-08-28T04:00:00Z","v":14020,"vw":26.47828},{"c":26.695,"h":26.7151,"l":26.5832,"n":123,"o":26.61,"t":"2025-08-29T04:00:00Z","v":11443,"vw":26.63113},{"c":26.99,"h":26.9999,"l":26.7605,"n":320,"o":26.83,"t":"2025-09-02T04:00:00Z","v":32781,"vw":26.914504},{"c":26.88,"h":26.99,"l":26.8344,"n":372,"o":26.99,"t":"2025-09-03T04:00:00Z","v":43528,"vw":26.907865},{"c":26.79,"h":26.81,"l":26.6877,"n":168,"o":26.75,"t":"2025-09-04T04:00:00Z","v":24599,"vw":26.765027},{"c":26.65,"h":26.735,"l":26.61,"n":900,"o":26.69,"t":"2025-09-05T04:00:00Z","v":87218,"vw":26.657228},{"c":26.84,"h":26.84,"l":26.73,"n":178,"o":26.8,"t":"2025-09-08T04:00:00Z","v":21697,"vw":26.789676},{"c":26.82,"h":26.96,"l":26.7962,"n":189,"o":26.96,"t":"2025-09-09T04:00:00Z","v":23756,"vw":26.861842},{"c":26.81,"h":26.9991,"l":26.79,"n":2146,"o":26.8355,"t":"2025-09-10T04:00:00Z","v":814354,"vw":26.846487},{"c":26.92,"h":26.96,"l":26.8268,"n":273,"o":26.86,"t":"2025-09-11T04:00:00Z","v":48413,"vw":26.909551},{"c":27.11,"h":27.18,"l":27.07,"n":165,"o":27.07,"t":"2025-09-12T04:00:00Z","v":13703,"vw":27.129377},{"c":27.395,"h":28.24,"l":27.28,"n":205,"o":27.3,"t":"2025-09-15T04:00:00Z","v":21259,"vw":27.408426},{"c":27.55,"h":27.59,"l":27.5,"n":193,"o":27.52,"t":"2025-09-16T04:00:00Z","v":30368,"vw":27.542496},{"c":27.18,"h":27.4776,"l":27.16,"n":237,"o":27.34,"t":"2025-09-17T04:00:00Z","v":22742,"vw":27.304386},{"c":27.097,"h":27.16,"l":27.03,"n":161,"o":27.12,"t":"2025-09-18T04:00:00Z","v":77592,"vw":27.065587},{"c":26.96,"h":27.06,"l":26.94,"n":143,"o":26.99,"t":"2025-09-19T04:00:00Z","v":21668,"vw":27.00334},{"c":27.11,"h":27.13,"l":26.96,"n":153,"o":27,"t":"2025-09-22T04:00:00Z","v":19843,"vw":27.043494},{"c":27.13,"h":27.23,"l":27.1,"n":181,"o":27.12,"t":"2025-09-23T04:00:00Z","v":20729,"vw":27.166429},{"c":27.315,"h":27.775,"l":27.24,"n":172,"o":27.31,"t":"2025-09-24T04:00:00Z","v":17279,"vw":27.30206},{"c":27.31,"h":27.37,"l":27.12,"n":605,"o":27.37,"t":"2025-09-25T04:00:00Z","v":81631,"vw":27.238107},{"c":27.43,"h":27.5999,"l":27.25,"n":139,"o":27.25,"t":"2025-09-26T04:00:00Z","v":19547,"vw":27.471137},{"c":27.38,"h":27.459,"l":27.35,"n":186,"o":27.37,"t":"2025-09-29T04:00:00Z","v":23934,"vw":27.405311},{"c":27.4,"h":27.41,"l":27.29,"n":244,"o":27.36,"t":"2025-09-30T04:00:00Z","v":94815,"vw":27.302472},{"c":27.215,"h":29.98,"l":27.04,"n":221,"o":29.98,"t":"2025-10-01T04:00:00Z","v":21150,"vw":27.210727},{"c":27.07,"h":27.24,"l":27.02,"n":251,"o":27.24,"t":"2025-10-02T04:00:00Z","v":38933,"vw":27.091218},{"c":27.15,"h":27.425,"l":27.14,"n":161,"o":27.15,"t":"2025-10-03T04:00:00Z","v":65183,"vw":27.190272},{"c":27.49,"h":28.3,"l":27.02,"n":213,"o":27.34,"t":"2025-10-06T04:00:00Z","v":85719,"vw":27.429016},{"c":27.52,"h":27.59,"l":27.44,"n":295,"o":27.44,"t":"2025-10-07T04:00:00Z","v":76233,"vw":27.524061},{"c":27.6,"h":27.68,"l":27.52,"n":523,"o":27.62,"t":"2025-10-08T04:00:00Z","v":74857,"vw":27.640488},{"c":27.49,"h":29.235,"l":27.4209,"n":255,"o":27.73,"t":"2025-10-09T04:00:00Z","v":34528,"vw":27.723912},{"c":27.16,"h":27.4,"l":27.04,"n":221,"o":27.4,"t":"2025-10-10T04:00:00Z","v":37031,"vw":27.177866},{"c":27.4452,"h":27.49,"l":27.38,"n":150,"o":27.38,"t":"2025-10-13T04:00:00Z","v":16937,"vw":27.437371},{"c":27.31,"h":27.4365,"l":27.245,"n":142,"o":27.29,"t":"2025-10-14T04:00:00Z","v":14147,"vw":27.340999},{"c":27.43,"h":27.5,"l":27.3552,"n":212,"o":27.37,"t":"2025-10-15T04:00:00Z","v":30624,"vw":27.419628},{"c":27.53,"h":27.6061,"l":27.45,"n":139,"o":27.51,"t":"2025-10-16T04:00:00Z","v":12451,"vw":27.512345},{"c":27.39,"h":27.465,"l":27.29,"n":525,"o":27.44,"t":"2025-10-17T04:00:00Z","v":74249,"vw":27.39887},{"c":27.634,"h":27.65,"l":27.5,"n":117,"o":27.5,"t":"2025-10-20T04:00:00Z","v":17560,"vw":27.597579},{"c":27.45,"h":27.53,"l":27.36,"n":446,"o":27.5,"t":"2025-10-21T04:00:00Z","v":126089,"vw":27.428494},{"c":27.655,"h":27.68,"l":27.5,"n":193,"o":27.5692,"t":"2025-10-22T04:00:00Z","v":26832,"vw":27.552724},{"c":27.88,"h":27.96,"l":27.81,"n":430,"o":27.91,"t":"2025-10-23T04:00:00Z","v":57949,"vw":27.891326},{"c":27.77,"h":27.86,"l":27.68,"n":379,"o":27.84,"t":"2025-10-24T04:00:00Z","v":58987,"vw":27.803158},{"c":27.68,"h":27.81,"l":27.6001,"n":179,"o":27.8,"t":"2025-10-27T04:00:00Z","v":22947,"vw":27.644366},{"c":27.54,"h":27.6491,"l":27.5009,"n":200,"o":27.57,"t":"2025-10-28T04:00:00Z","v":29870,"vw":27.55961},{"c":27.68,"h":27.8593,"l":27.6154,"n":164,"o":27.68,"t":"2025-10-29T04:00:00Z","v":25580,"vw":27.751254},{"c":27.72,"h":27.76,"l":27.5013,"n":148,"o":27.56,"t":"2025-10-30T04:00:00Z","v":23730,"vw":27.63841},{"c":27.83,"h":27.87,"l":27.73,"n":146,"o":27.83,"t":"2025-10-31T04:00:00Z","v":23477,"vw":27.791521},{"c":27.97,"h":28.535,"l":27.81,"n":197,"o":27.92,"t":"2025-11-03T05:00:00Z","v":106670,"vw":27.857936},{"c":27.71,"h":27.8,"l":27.66,"n":195,"o":27.79,"t":"2025-11-04T05:00:00Z","v":30677,"vw":27.750795},{"c":27.51,"h":27.65,"l":27.51,"n":176,"o":27.59,"t":"2025-11-05T05:00:00Z","v":30908,"vw":27.602625},{"c":27.45,"h":27.5,"l":27.36,"n":200,"o":27.5,"t":"2025-11-06T05:00:00Z","v":34531,"vw":27.420693},{"c":27.5,"h":27.58,"l":27.42,"n":262,"o":27.42,"t":"2025-11-07T05:00:00Z","v":46885,"vw":27.529859},{"c":27.93,"h":27.93,"l":27.62,"n":137,"o":27.62,"t":"2025-11-10T05:00:00Z","v":19112,"vw":27.805529},{"c":27.96,"h":28.03,"l":27.9243,"n":322,"o":27.97,"t":"2025-11-11T05:00:00Z","v":54185,"vw":27.98026},{"c":27.894,"h":28,"l":27.875,"n":144,"o":27.91,"t":"2025-11-12T05:00:00Z","v":30728,"vw":27.915074},{"c":27.8,"h":27.99,"l":27.7808,"n":141,"o":27.92,"t":"2025-11-13T05:00:00Z","v":19493,"vw":27.874711},{"c":27.7,"h":27.829,"l":27.59,"n":187,"o":27.59,"t":"2025-11-14T05:00:00Z","v":25009,"vw":27.727507},{"c":27.6,"h":27.69,"l":27.51,"n":214,"o":27.59,"t":"2025-11-17T05:00:00Z","v":20420,"vw":27.603196},{"c":27.546,"h":27.62,"l":27.46,"n":161,"o":27.59,"t":"2025-11-18T05:00:00Z","v":26539,"vw":27.535739},{"c":27.29,"h":27.51,"l":27.285,"n":253,"o":27.45,"t":"2025-11-19T05:00:00Z","v":30870,"vw":27.351584},{"c":27.2,"h":27.4626,"l":27.19,"n":138,"o":27.39,"t":"2025-11-20T05:00:00Z","v":14947,"vw":27.288999},{"c":27.13,"h":27.2,"l":26.98,"n":267,"o":26.98,"t":"2025-11-21T05:00:00Z","v":34479,"vw":27.1031},{"c":27.276,"h":27.285,"l":27.09,"n":183,"o":27.1,"t":"2025-11-24T05:00:00Z","v":35264,"vw":27.20495},{"c":27.22,"h":27.3,"l":27.15,"n":172,"o":27.22,"t":"2025-11-25T05:00:00Z","v":26702,"vw":27.208478},{"c":27.54,"h":27.5899,"l":27.3752,"n":368,"o":27.3752,"t":"2025-11-26T05:00:00Z","v":1326132,"vw":27.505625},{"c":27.73,"h":27.7699,"l":27.6411,"n":877,"o":27.68,"t":"2025-11-28T05:00:00Z","v":150064,"vw":27.688583},{"c":27.9,"h":27.9,"l":27.8006,"n":198,"o":27.82,"t":"2025-12-01T05:00:00Z","v":39081,"vw":27.826593},{"c":27.7,"h":27.95,"l":27.69,"n":179,"o":27.95,"t":"2025-12-02T05:00:00Z","v":20599,"vw":27.780429},{"c":27.78,"h":27.88,"l":27.7604,"n":140,"o":27.865,"t":"2025-12-03T05:00:00Z","v":17367,"vw":27.826433},{"c":27.94,"h":28.02,"l":27.865,"n":146,"o":28,"t":"2025-12-04T05:00:00Z","v":18281,"vw":27.978576},{"c":28.014,"h":28.082,"l":27.98,"n":179,"o":28.03,"t":"2025-12-05T05:00:00Z","v":41694,"vw":28.03973},{"c":27.775,"h":27.93,"l":27.77,"n":180,"o":27.93,"t":"2025-12-08T05:00:00Z","v":23722,"vw":27.811902},{"c":27.67,"h":27.75,"l":27.6,"n":225,"o":27.75,"t":"2025-12-09T05:00:00Z","v":47633,"vw":27.668902},{"c":27.7792,"h":27.8,"l":27.61,"n":191,"o":27.61,"t":"2025-12-10T05:00:00Z","v":59681,"vw":27.739116},{"c":27.93,"h":28.01,"l":27.7,"n":666,"o":27.75,"t":"2025-12-11T05:00:00Z","v":1167758,"vw":27.875661},{"c":27.6201,"h":27.7298,"l":27.58,"n":248,"o":27.7,"t":"2025-12-12T05:00:00Z","v":54848,"vw":27.635256},{"c":27.4,"h":27.54,"l":27.3479,"n":425,"o":27.54,"t":"2025-12-15T05:00:00Z","v":1334808,"vw":27.431871},{"c":27.17,"h":27.59,"l":27.15,"n":157,"o":27.26,"t":"2025-12-16T05:00:00Z","v":16886,"vw":27.21651},{"c":27.334,"h":27.35,"l":27.24,"n":493,"o":27.25,"t":"2025-12-17T05:00:00Z","v":71111,"vw":27.282268},{"c":27.32,"h":27.4399,"l":27.24,"n":192,"o":27.35,"t":"2025-12-18T05:00:00Z","v":244463,"vw":27.353844},{"c":27.39,"h":28.7,"l":27.33,"n":428,"o":28.7,"t":"2025-12-19T05:00:00Z","v":655683,"vw":27.380809},{"c":27.655,"h":27.67,"l":27.595,"n":327,"o":27.61,"t":"2025-12-22T05:00:00Z","v":52125,"vw":27.652973},{"c":27.81,"h":27.83,"l":27.695,"n":749,"o":27.74,"t":"2025-12-23T05:00:00Z","v":162413,"vw":27.763517},{"c":27.92,"h":27.95,"l":27.86,"n":195,"o":27.9,"t":"2025-12-24T05:00:00Z","v":180672,"vw":27.928336},{"c":27.95,"h":28.02,"l":27.89,"n":449,"o":27.96,"t":"2025-12-26T05:00:00Z","v":141783,"vw":27.95694},{"c":27.755,"h":28.05,"l":27.755,"n":425,"o":28.05,"t":"2025-12-29T05:00:00Z","v":86585,"vw":27.851936},{"c":27.99,"h":28.56,"l":27.8433,"n":922,"o":27.89,"t":"2025-12-30T05:00:00Z","v":202033,"vw":27.906315},{"c":27.59,"h":27.7983,"l":27.37,"n":278,"o":27.74,"t":"2025-12-31T05:00:00Z","v":88464,"vw":27.552466},{"c":27.51,"h":27.84,"l":27.37,"n":504,"o":27.47,"t":"2026-01-02T05:00:00Z","v":76992,"vw":27.449486},{"c":27.93,"h":27.95,"l":27.68,"n":641,"o":27.68,"t":"2026-01-05T05:00:00Z","v":113266,"vw":27.84586},{"c":28.09,"h":28.21,"l":28.0344,"n":530,"o":28.18,"t":"2026-01-06T05:00:00Z","v":114259,"vw":28.148482},{"c":27.96,"h":28.29,"l":27.94,"n":423,"o":28.12,"t":"2026-01-07T05:00:00Z","v":110723,"vw":28.031179},{"c":28.12,"h":28.14,"l":27.9201,"n":251,"o":27.9469,"t":"2026-01-08T05:00:00Z","v":33940,"vw":27.981822},{"c":28.11,"h":28.2399,"l":28.04,"n":232,"o":28.21,"t":"2026-01-09T05:00:00Z","v":31321,"vw":28.135882},{"c":28.365,"h":28.37,"l":28.17,"n":707,"o":28.17,"t":"2026-01-12T05:00:00Z","v":135702,"vw":28.295776},{"c":28.48,"h":28.79,"l":28.415,"n":189,"o":28.5,"t":"2026-01-13T05:00:00Z","v":30075,"vw":28.503709},{"c":28.56,"h":28.7229,"l":28.4448,"n":331,"o":28.59,"t":"2026-01-14T05:00:00Z","v":53448,"vw":28.628602},{"c":28.27,"h":28.43,"l":28.27,"n":256,"o":28.4,"t":"2026-01-15T05:00:00Z","v":483197,"vw":28.37042},{"c":28.24,"h":28.37,"l":28.17,"n":388,"o":28.32,"t":"2026-01-16T05:00:00Z","v":474780,"vw":28.266571},{"c":28.43,"h":28.4507,"l":28.286,"n":1124,"o":28.34,"t":"2026-01-20T05:00:00Z","v":267711,"vw":28.333211},{"c":28.61,"h":28.9,"l":28.2,"n":222,"o":28.64,"t":"2026-01-21T05:00:00Z","v":42270,"vw":28.576258},{"c":28.58,"h":28.66,"l":28.5,"n":216,"o":28.66,"t":"2026-01-22T05:00:00Z","v":67079,"vw":28.56778},{"c":28.92,"h":28.93,"l":28.77,"n":844,"o":28.77,"t":"2026-01-23T05:00:00Z","v":283373,"vw":28.897419},{"c":29.01,"h":29.1,"l":28.9633,"n":692,"o":29.1,"t":"2026-01-26T05:00:00Z","v":379923,"vw":29.046076},{"c":29.3,"h":29.77,"l":28.9056,"n":301,"o":29.16,"t":"2026-01-27T05:00:00Z","v":54664,"vw":29.117172},{"c":29.5,"h":29.5,"l":29.3,"n":847,"o":29.33,"t":"2026-01-28T05:00:00Z","v":215665,"vw":29.40381},{"c":29.68,"h":31.9,"l":29.03,"n":316,"o":31.9,"t":"2026-01-29T05:00:00Z","v":41456,"vw":29.773911},{"c":29.19,"h":29.57,"l":28.94,"n":345,"o":29.5,"t":"2026-01-30T05:00:00Z","v":61713,"vw":29.398151},{"c":28.39,"h":28.55,"l":28.11,"n":248,"o":28.44,"t":"2026-02-02T05:00:00Z","v":44669,"vw":28.350181},{"c":28.87,"h":29.15,"l":28.58,"n":215,"o":28.62,"t":"2026-02-03T05:00:00Z","v":44272,"vw":28.720897},{"c":28.99,"h":29.015,"l":28.73,"n":184,"o":28.8,"t":"2026-02-04T05:00:00Z","v":50601,"vw":28.863447},{"c":28.57,"h":28.79,"l":28.5,"n":388,"o":28.69,"t":"2026-02-05T05:00:00Z","v":65318,"vw":28.620131},{"c":28.88,"h":29.06,"l":28.65,"n":279,"o":28.65,"t":"2026-02-06T05:00:00Z","v":58604,"vw":28.925766},{"c":29.16,"h":29.165,"l":28.81,"n":191,"o":28.81,"t":"2026-02-09T05:00:00Z","v":33070,"vw":29.083471},{"c":29.074,"h":29.16,"l":28.93,"n":173,"o":29.16,"t":"2026-02-10T05:00:00Z","v":21191,"vw":29.014242},{"c":29.32,"h":29.32,"l":29.07,"n":221,"o":29.15,"t":"2026-02-11T05:00:00Z","v":794448,"vw":29.276517},{"c":28.93,"h":29.14,"l":28.74,"n":395,"o":29.135,"t":"2026-02-12T05:00:00Z","v":586703,"vw":28.836094},{"c":28.6939,"h":28.84,"l":28.64,"n":151,"o":28.64,"t":"2026-02-13T05:00:00Z","v":152376,"vw":28.770051},{"c":28.54,"h":28.61,"l":28.3701,"n":267,"o":28.61,"t":"2026-02-17T05:00:00Z","v":240253,"vw":28.483159},{"c":29.17,"h":29.17,"l":28.85,"n":167,"o":28.97,"t":"2026-02-18T05:00:00Z","v":90667,"vw":29.062288},{"c":29.25,"h":29.36,"l":29.15,"n":232,"o":29.2399,"t":"2026-02-19T05:00:00Z","v":59561,"vw":29.25939},{"c":29.375,"h":29.45,"l":29.23,"n":255,"o":29.42,"t":"2026-02-20T05:00:00Z","v":59589,"vw":29.378403},{"c":29.46,"h":29.66,"l":29.43,"n":219,"o":29.54,"t":"2026-02-23T05:00:00Z","v":86147,"vw":29.488583},{"c":29.46,"h":29.52,"l":29.38,"n":2074,"o":29.48,"t":"2026-02-24T05:00:00Z","v":2820611,"vw":29.451732},{"c":29.62,"h":29.68,"l":29.4596,"n":688,"o":29.52,"t":"2026-02-25T05:00:00Z","v":352387,"vw":29.622538},{"c":29.54,"h":29.703,"l":29.39,"n":446,"o":29.41,"t":"2026-02-26T05:00:00Z","v":88898,"vw":29.562375},{"c":29.72,"h":29.7299,"l":29.595,"n":488,"o":29.72,"t":"2026-02-27T05:00:00Z","v":89754,"vw":29.669153},{"c":30.26,"h":30.46,"l":30.08,"n":389,"o":30.46,"t":"2026-03-02T05:00:00Z","v":63784,"vw":30.238312},{"c":30.23,"h":30.67,"l":30.135,"n":448,"o":30.67,"t":"2026-03-03T05:00:00Z","v":128110,"vw":30.339961},{"c":30.28,"h":30.36,"l":30.17,"n":291,"o":30.19,"t":"2026-03-04T05:00:00Z","v":75587,"vw":30.264913},{"c":30.49,"h":30.68,"l":30.415,"n":265,"o":30.42,"t":"2026-03-05T05:00:00Z","v":135888,"vw":30.583455},{"c":31.25,"h":31.329,"l":31.05,"n":303,"o":31.05,"t":"2026-03-06T05:00:00Z","v":124586,"vw":31.235567},{"c":30.974,"h":32.01,"l":30.35,"n":647,"o":31.87,"t":"2026-03-09T04:00:00Z","v":157965,"vw":31.651691},{"c":31.42,"h":31.55,"l":30.68,"n":1774,"o":31.25,"t":"2026-03-10T04:00:00Z","v":213887,"vw":31.10449},{"c":31.92,"h":31.92,"l":31.255,"n":977,"o":31.44,"t":"2026-03-11T04:00:00Z","v":196606,"vw":31.573718},{"c":32.49,"h":32.53,"l":31.31,"n":1563,"o":31.31,"t":"2026-03-12T04:00:00Z","v":291597,"vw":32.438727},{"c":32.19,"h":32.22,"l":32.025,"n":570,"o":32.07,"t":"2026-03-13T04:00:00Z","v":167263,"vw":32.141456},{"c":31.785,"h":32.02,"l":31.61,"n":523,"o":31.96,"t":"2026-03-16T04:00:00Z","v":101537,"vw":31.738018},{"c":32.06,"h":32.07,"l":31.91,"n":531,"o":32.06,"t":"2026-03-17T04:00:00Z","v":128420,"vw":32.023479},{"c":32.37,"h":32.39,"l":31.9,"n":521,"o":31.9,"t":"2026-03-18T04:00:00Z","v":100758,"vw":32.279128},{"c":31.94,"h":32.325,"l":30.35,"n":1420,"o":31.88,"t":"2026-03-19T04:00:00Z","v":210368,"vw":31.948742},{"c":32.01,"h":32.12,"l":31.88,"n":420,"o":31.97,"t":"2026-03-20T04:00:00Z","v":143872,"vw":32.079549},{"c":31.38,"h":31.42,"l":30.98,"n":1960,"o":31.32,"t":"2026-03-23T04:00:00Z","v":283430,"vw":31.221305},{"c":31.65,"h":31.77,"l":31.52,"n":1112,"o":31.535,"t":"2026-03-24T04:00:00Z","v":303022,"vw":31.646405},{"c":31.75,"h":31.75,"l":31.4166,"n":578,"o":31.44,"t":"2026-03-25T04:00:00Z","v":92075,"vw":31.67748},{"c":31.92,"h":32.03,"l":31.84,"n":941,"o":31.95,"t":"2026-03-26T04:00:00Z","v":171679,"vw":31.933303},{"c":32.25,"h":32.32,"l":32.12,"n":391,"o":32.125,"t":"2026-03-27T04:00:00Z","v":202747,"vw":32.261166},{"c":32.51,"h":33.17,"l":32.4101,"n":738,"o":32.52,"t":"2026-03-30T04:00:00Z","v":234853,"vw":32.51388},{"c":32.27,"h":32.75,"l":32.27,"n":495,"o":32.53,"t":"2026-03-31T04:00:00Z","v":86215,"vw":32.394455},{"c":32.05,"h":32.09,"l":31.83,"n":592,"o":32,"t":"2026-04-01T04:00:00Z","v":97779,"vw":32.028581},{"c":32.23,"h":32.41,"l":32.1,"n":656,"o":32.41,"t":"2026-04-02T04:00:00Z","v":105206,"vw":32.241397},{"c":32.37,"h":32.46,"l":32.2201,"n":656,"o":32.32,"t":"2026-04-06T04:00:00Z","v":118322,"vw":32.367892},{"c":32.33,"h":32.6,"l":32.27,"n":548,"o":32.55,"t":"2026-04-07T04:00:00Z","v":80583,"vw":32.423563},{"c":32.04,"h":32.115,"l":31.53,"n":1214,"o":31.6,"t":"2026-04-08T04:00:00Z","v":194330,"vw":31.815792},{"c":32.073,"h":33.93,"l":31.9,"n":672,"o":32.33,"t":"2026-04-09T04:00:00Z","v":139621,"vw":32.114033},{"c":32.24,"h":32.37,"l":32.16,"n":186,"o":32.1929,"t":"2026-04-10T04:00:00Z","v":38313,"vw":32.270216},{"c":32.69,"h":32.95,"l":32.6101,"n":524,"o":32.79,"t":"2026-04-13T04:00:00Z","v":119171,"vw":32.845225},{"c":32.62,"h":32.695,"l":32.487,"n":334,"o":32.68,"t":"2026-04-14T04:00:00Z","v":66555,"vw":32.579765},{"c":32.74,"h":32.81,"l":32.5904,"n":225,"o":32.61,"t":"2026-04-15T04:00:00Z","v":54546,"vw":32.722561},{"c":32.95,"h":33.02,"l":32.87,"n":250,"o":32.885,"t":"2026-04-16T04:00:00Z","v":49330,"vw":32.945515},{"c":32.24,"h":32.29,"l":31.9,"n":562,"o":32.16,"t":"2026-04-17T04:00:00Z","v":103578,"vw":32.136936},{"c":32.54,"h":32.7,"l":32.47,"n":274,"o":32.47,"t":"2026-04-20T04:00:00Z","v":48648,"vw":32.600398},{"c":32.9,"h":32.9,"l":32.5508,"n":323,"o":32.57,"t":"2026-04-21T04:00:00Z","v":51964,"vw":32.743619},{"c":33.14,"h":33.19,"l":33,"n":466,"o":33.03,"t":"2026-04-22T04:00:00Z","v":111338,"vw":33.117709},{"c":33.44,"h":33.48,"l":33.12,"n":317,"o":33.12,"t":"2026-04-23T04:00:00Z","v":55360,"vw":33.350156},{"c":33.34,"h":33.44,"l":33.195,"n":347,"o":33.31,"t":"2026-04-24T04:00:00Z","v":69512,"vw":33.304694},{"c":33.55,"h":33.64,"l":33.4505,"n":294,"o":33.4883,"t":"2026-04-27T04:00:00Z","v":55892,"vw":33.535952},{"c":33.69,"h":33.69,"l":33.49,"n":250,"o":33.61,"t":"2026-04-28T04:00:00Z","v":50208,"vw":33.625157},{"c":33.96,"h":33.98,"l":33.8,"n":421,"o":33.88,"t":"2026-04-29T04:00:00Z","v":50211,"vw":33.893577},{"c":33.99,"h":33.99,"l":33.82,"n":222,"o":33.82,"t":"2026-04-30T04:00:00Z","v":55731,"vw":33.913557},{"c":33.92,"h":33.939,"l":33.79,"n":185,"o":33.85,"t":"2026-05-01T04:00:00Z","v":51684,"vw":33.887028},{"c":34.214,"h":34.289,"l":33.965,"n":408,"o":34.02,"t":"2026-05-04T04:00:00Z","v":50136,"vw":34.209166},{"c":34.34,"h":34.35,"l":34.17,"n":265,"o":34.264,"t":"2026-05-05T04:00:00Z","v":54738,"vw":34.292487},{"c":33.7,"h":33.83,"l":33.6167,"n":460,"o":33.83,"t":"2026-05-06T04:00:00Z","v":161892,"vw":33.696524},{"c":33.71,"h":33.73,"l":33.205,"n":295,"o":33.32,"t":"2026-05-07T04:00:00Z","v":129817,"vw":33.625222},{"c":33.82,"h":33.88,"l":33.675,"n":212,"o":33.675,"t":"2026-05-08T04:00:00Z","v":42692,"vw":33.840352},{"c":34.535,"h":34.535,"l":34.17,"n":210,"o":34.17,"t":"2026-05-11T04:00:00Z","v":32198,"vw":34.462823},{"c":35,"h":35,"l":34.7,"n":219,"o":34.8,"t":"2026-05-12T04:00:00Z","v":39961,"vw":34.866912},{"c":34.84,"h":35.06,"l":34.8334,"n":254,"o":34.93,"t":"2026-05-13T04:00:00Z","v":119183,"vw":34.94824},{"c":34.74,"h":34.74,"l":34.53,"n":262,"o":34.68,"t":"2026-05-14T04:00:00Z","v":36368,"vw":34.656497},{"c":34.57,"h":34.58,"l":34.33,"n":288,"o":34.43,"t":"2026-05-15T04:00:00Z","v":61356,"vw":34.492964},{"c":34.74,"h":34.99,"l":34.62,"n":353,"o":34.64,"t":"2026-05-18T04:00:00Z","v":50499,"vw":34.820326},{"c":34.885,"h":34.9299,"l":34.69,"n":273,"o":34.8501,"t":"2026-05-19T04:00:00Z","v":109731,"vw":34.851418},{"c":34.43,"h":34.7,"l":34.205,"n":349,"o":34.7,"t":"2026-05-20T04:00:00Z","v":82671,"vw":34.41071},{"c":34.23,"h":34.62,"l":34.02,"n":301,"o":34.62,"t":"2026-05-21T04:00:00Z","v":71353,"vw":34.287778},{"c":34.135,"h":34.245,"l":33.945,"n":277,"o":34.19,"t":"2026-05-22T04:00:00Z","v":73583,"vw":34.145131},{"c":33.78,"h":34,"l":33.715,"n":501,"o":33.92,"t":"2026-05-26T04:00:00Z","v":81637,"vw":33.821824},{"c":33.43,"h":33.53,"l":33.19,"n":270,"o":33.27,"t":"2026-05-27T04:00:00Z","v":44226,"vw":33.408288},{"c":33.76,"h":33.79,"l":33.37,"n":336,"o":33.55,"t":"2026-05-28T04:00:00Z","v":41687,"vw":33.640927},{"c":33.55,"h":33.71,"l":33.45,"n":415,"o":33.64,"t":"2026-05-29T04:00:00Z","v":512638,"vw":33.639386},{"c":33.92,"h":34.05,"l":33.8,"n":225,"o":33.93,"t":"2026-06-01T04:00:00Z","v":53975,"vw":33.938409},{"c":34.01,"h":34.02,"l":33.8465,"n":212,"o":33.87,"t":"2026-06-02T04:00:00Z","v":37611,"vw":33.941298},{"c":34,"h":34.03,"l":33.845,"n":244,"o":34.01,"t":"2026-06-03T04:00:00Z","v":61211,"vw":33.982902},{"c":33.65,"h":33.725,"l":33.54,"n":283,"o":33.71,"t":"2026-06-04T04:00:00Z","v":49047,"vw":33.612312},{"c":33.06,"h":33.42,"l":32.9901,"n":318,"o":33.42,"t":"2026-06-05T04:00:00Z","v":100060,"vw":33.079215},{"c":33.18,"h":33.24,"l":33.12,"n":730,"o":33.12,"t":"2026-06-08T04:00:00Z","v":111235,"vw":33.179523},{"c":32.77,"h":32.915,"l":32.53,"n":330,"o":32.91,"t":"2026-06-09T04:00:00Z","v":46157,"vw":32.707309},{"c":32.67,"h":32.8395,"l":31.6,"n":334,"o":31.6,"t":"2026-06-10T04:00:00Z","v":48081,"vw":32.69506},{"c":32.56,"h":32.742,"l":32.41,"n":340,"o":32.52,"t":"2026-06-11T04:00:00Z","v":68512,"vw":32.594646},{"c":32.39,"h":32.539,"l":32.3,"n":144,"o":32.42,"t":"2026-06-12T04:00:00Z","v":28572,"vw":32.348708},{"c":32.09,"h":32.1,"l":31.9601,"n":270,"o":32,"t":"2026-06-15T04:00:00Z","v":77808,"vw":32.050783},{"c":31.945,"h":31.97,"l":31.79,"n":277,"o":31.86,"t":"2026-06-16T04:00:00Z","v":50632,"vw":31.883096},{"c":31.77,"h":32.25,"l":31.68,"n":960,"o":31.95,"t":"2026-06-17T04:00:00Z","v":129703,"vw":31.817373},{"c":31.69,"h":31.71,"l":31.37,"n":357,"o":31.64,"t":"2026-06-18T04:00:00Z","v":91849,"vw":31.588292},{"c":31.47,"h":31.58,"l":31.34,"n":456,"o":31.58,"t":"2026-06-22T04:00:00Z","v":95279,"vw":31.46916},{"c":31.11,"h":31.28,"l":30.94,"n":217,"o":31.28,"t":"2026-06-23T04:00:00Z","v":28453,"vw":31.104447},{"c":30.37,"h":30.55,"l":30.31,"n":286,"o":30.37,"t":"2026-06-24T04:00:00Z","v":120495,"vw":30.403557},{"c":30.81,"h":30.8499,"l":30.45,"n":251,"o":30.49,"t":"2026-06-25T04:00:00Z","v":60900,"vw":30.689093},{"c":30.67,"h":30.67,"l":30.45,"n":335,"o":30.53,"t":"2026-06-26T04:00:00Z","v":128336,"vw":30.565543},{"c":30.5,"h":30.59,"l":30.4201,"n":214,"o":30.5,"t":"2026-06-29T04:00:00Z","v":29475,"vw":30.487161},{"c":30.67,"h":30.79,"l":30.62,"n":353,"o":30.71,"t":"2026-06-30T04:00:00Z","v":58602,"vw":30.684725},{"c":30.38,"h":30.48,"l":30.295,"n":294,"o":30.37,"t":"2026-07-01T04:00:00Z","v":60190,"vw":30.38418},{"c":30.43,"h":30.47,"l":30.31,"n":364,"o":30.36,"t":"2026-07-02T04:00:00Z","v":77552,"vw":30.385972},{"c":30.99,"h":31.01,"l":30.7542,"n":335,"o":30.79,"t":"2026-07-06T04:00:00Z","v":86790,"vw":30.953868},{"c":31.17,"h":31.19,"l":30.97,"n":252,"o":31.04,"t":"2026-07-07T04:00:00Z","v":31368,"vw":31.077943},{"c":31.43,"h":31.47,"l":31.2699,"n":430,"o":31.28,"t":"2026-07-08T04:00:00Z","v":70632,"vw":31.349134},{"c":31.42,"h":31.53,"l":31.37,"n":198,"o":31.43,"t":"2026-07-09T04:00:00Z","v":23880,"vw":31.442489},{"c":31.39,"h":32.1,"l":31.25,"n":353,"o":32.1,"t":"2026-07-10T04:00:00Z","v":32568,"vw":31.351697},{"c":31.87,"h":31.88,"l":31.48,"n":265,"o":31.55,"t":"2026-07-13T04:00:00Z","v":39199,"vw":31.722495},{"c":32.095,"h":32.19,"l":31.7072,"n":432,"o":32.19,"t":"2026-07-14T04:00:00Z","v":74531,"vw":32.058161},{"c":32.19,"h":32.2,"l":32.01,"n":381,"o":32.12,"t":"2026-07-15T04:00:00Z","v":37822,"vw":32.130198},{"c":31.99,"h":32.115,"l":31.94,"n":215,"o":32.1,"t":"2026-07-16T04:00:00Z","v":37744,"vw":32.001356},{"c":32.25,"h":32.2982,"l":32.055,"n":476,"o":32.1,"t":"2026-07-17T04:00:00Z","v":70642,"vw":32.238858},{"c":32.34,"h":32.37,"l":32.17,"n":175,"o":32.17,"t":"2026-07-20T04:00:00Z","v":19818,"vw":32.282069},{"c":32.66,"h":32.66,"l":32.565,"n":209,"o":32.61,"t":"2026-07-21T04:00:00Z","v":201415,"vw":32.613734},{"c":32.95,"h":32.99,"l":32.8801,"n":259,"o":32.9,"t":"2026-07-22T04:00:00Z","v":56667,"vw":32.940318},{"c":33.01,"h":33.15,"l":32.97,"n":251,"o":33.1,"t":"2026-07-23T04:00:00Z","v":34986,"vw":33.054077},{"c":32.92,"h":33.03,"l":32.87,"n":185,"o":32.87,"t":"2026-07-24T04:00:00Z","v":37953,"vw":32.922067},{"c":32.34,"h":32.56,"l":32.33,"n":244,"o":32.51,"t":"2026-07-27T04:00:00Z","v":25881,"vw":32.394625},{"c":31.99,"h":32.1799,"l":31.9301,"n":310,"o":32.02,"t":"2026-07-28T04:00:00Z","v":51869,"vw":32.014755},{"c":32.51,"h":32.51,"l":32.28,"n":254,"o":32.28,"t":"2026-07-29T04:00:00Z","v":46764,"vw":32.43846},{"c":32.48,"h":33.09,"l":32.43,"n":363,"o":32.44,"t":"2026-07-30T04:00:00Z","v":66275,"vw":32.480096},{"c":32.51,"h":32.55,"l":32.38,"n":241,"o":32.55,"t":"2026-07-31T04:00:00Z","v":33862,"vw":32.434503},{"c":32.27,"h":32.299,"l":32.0062,"n":254,"o":32.115,"t":"2026-08-03T04:00:00Z","v":47145,"vw":32.207575},{"c":32.055,"h":32.075,"l":31.9438,"n":189,"o":32.03,"t":"2026-08-04T04:00:00Z","v":25264,"vw":32.025528},{"c":32.25,"h":32.28,"l":32.0861,"n":190,"o":32.18,"t":"2026-08-05T04:00:00Z","v":32598,"vw":32.209073},{"c":32.46,"h":32.47,"l":32.29,"n":251,"o":32.37,"t":"2026-08-06T04:00:00Z","v":41653,"vw":32.375431},{"c":32.435,"h":32.63,"l":32.42,"n":316,"o":32.42,"t":"2026-08-07T04:00:00Z","v":68801,"vw":32.571786},{"c":33.2,"h":33.22,"l":32.86,"n":227,"o":32.95,"t":"2026-08-10T04:00:00Z","v":27610,"vw":33.122878},{"c":33.24,"h":33.24,"l":33.04,"n":234,"o":33.04,"t":"2026-08-11T04:00:00Z","v":42473,"vw":33.177388},{"c":33.33,"h":33.35,"l":33.2,"n":296,"o":33.31,"t":"2026-08-12T04:00:00Z","v":51364,"vw":33.312622},{"c":33.03,"h":33.17,"l":32.96,"n":461,"o":33.07,"t":"2026-08-13T04:00:00Z","v":78072,"vw":33.030695},{"c":33.27,"h":33.28,"l":33.08,"n":375,"o":33.08,"t":"2026-08-14T04:00:00Z","v":65254,"vw":33.230571},{"c":33.64,"h":33.68,"l":33.4247,"n":268,"o":33.4247,"t":"2026-08-17T04:00:00Z","v":53689,"vw":33.579548},{"c":33.61,"h":33.72,"l":33.5514,"n":265,"o":33.72,"t":"2026-08-18T04:00:00Z","v":66853,"vw":33.616178},{"c":33.88,"h":33.99,"l":33.6762,"n":293,"o":33.69,"t":"2026-08-19T04:00:00Z","v":39685,"vw":33.890417},{"c":34.13,"h":34.16,"l":33.995,"n":284,"o":34.025,"t":"2026-08-20T04:00:00Z","v":49578,"vw":34.096326},{"c":34.385,"h":34.45,"l":34.2322,"n":333,"o":34.28,"t":"2026-08-21T04:00:00Z","v":44895,"vw":34.363992},{"c":34.23,"h":34.39,"l":34.17,"n":220,"o":34.39,"t":"2026-08-24T04:00:00Z","v":52271,"vw":34.237604},{"c":33.97,"h":34.05,"l":33.7703,"n":361,"o":33.7703,"t":"2026-08-25T04:00:00Z","v":49644,"vw":33.958999},{"c":34.09,"h":34.15,"l":33.8504,"n":296,"o":33.9,"t":"2026-08-26T04:00:00Z","v":38207,"vw":34.046087},{"c":34.4,"h":35.7,"l":34.0375,"n":370,"o":34.0375,"t":"2026-08-27T04:00:00Z","v":49160,"vw":34.397924},{"c":34.33,"h":34.4999,"l":34.2501,"n":281,"o":34.32,"t":"2026-08-28T04:00:00Z","v":39792,"vw":34.32531},{"c":34.68,"h":36.5,"l":33.98,"n":388,"o":35.8,"t":"2026-08-31T04:00:00Z","v":45918,"vw":34.634223},{"c":35.08,"h":35.19,"l":34.65,"n":374,"o":34.65,"t":"2026-09-01T04:00:00Z","v":44779,"vw":34.974748},{"c":34.97,"h":36.08,"l":34.79,"n":412,"o":34.79,"t":"2026-09-02T04:00:00Z","v":47468,"vw":35.014668},{"c":34.94,"h":36.08,"l":34.6704,"n":256,"o":34.75,"t":"2026-09-03T04:00:00Z","v":48569,"vw":34.937178},{"c":34.94,"h":34.94,"l":34.6672,"n":286,"o":34.745,"t":"2026-09-04T04:00:00Z","v":35427,"vw":34.889056},{"c":35.37,"h":35.42,"l":35.1644,"n":286,"o":35.19,"t":"2026-09-08T04:00:00Z","v":37837,"vw":35.300824},{"c":35.68,"h":36.86,"l":35.39,"n":560,"o":35.54,"t":"2026-09-09T04:00:00Z","v":72916,"vw":35.670968},{"c":35.46,"h":35.85,"l":35.46,"n":498,"o":35.56,"t":"2026-09-10T04:00:00Z","v":79659,"vw":35.689606},{"c":35.34,"h":35.51,"l":34.92,"n":743,"o":35.36,"t":"2026-09-11T04:00:00Z","v":84941,"vw":35.34425},{"c":35.295,"h":36.41,"l":34.99,"n":647,"o":35.42,"t":"2026-09-14T04:00:00Z","v":71436,"vw":35.306898},{"c":35.59,"h":35.66,"l":35.375,"n":431,"o":35.4,"t":"2026-09-15T04:00:00Z","v":344535,"vw":35.45954},{"c":35.32,"h":35.625,"l":35.27,"n":310,"o":35.625,"t":"2026-09-16T04:00:00Z","v":38834,"vw":35.37935},{"c":35.39,"h":35.54,"l":35.29,"n":235,"o":35.48,"t":"2026-09-17T04:00:00Z","v":34283,"vw":35.399843},{"c":35.4,"h":35.45,"l":35.28,"n":305,"o":35.4,"t":"2026-09-18T04:00:00Z","v":43029,"vw":35.366736},{"c":35.34,"h":35.35,"l":35.1805,"n":308,"o":35.35,"t":"2026-09-21T04:00:00Z","v":94048,"vw":35.298564},{"c":35.28,"h":35.3842,"l":35.16,"n":253,"o":35.19,"t":"2026-09-22T04:00:00Z","v":31473,"vw":35.285657},{"c":35.47,"h":35.49,"l":35.2301,"n":221,"o":35.3,"t":"2026-09-23T04:00:00Z","v":30102,"vw":35.381907},{"c":35.68,"h":35.799,"l":35.45,"n":340,"o":35.54,"t":"2026-09-24T04:00:00Z","v":59383,"vw":35.633176},{"c":35.31,"h":35.37,"l":35.125,"n":361,"o":35.22,"t":"2026-09-25T04:00:00Z","v":116065,"vw":35.262535},{"c":34.89,"h":35.08,"l":34.775,"n":390,"o":35.08,"t":"2026-09-28T04:00:00Z","v":37120,"vw":34.874689},{"c":34.66,"h":34.735,"l":34.5,"n":346,"o":34.51,"t":"2026-09-29T04:00:00Z","v":50402,"vw":34.648519},{"c":34.66,"h":35.05,"l":34.6449,"n":302,"o":34.94,"t":"2026-09-30T04:00:00Z","v":45208,"vw":34.806112},{"c":31.5896,"h":31.62,"l":31.3305,"n":273,"o":31.46,"t":"2026-10-01T04:00:00Z","v":45623,"vw":31.497659},{"c":31.62,"h":31.62,"l":31.3,"n":922,"o":31.3,"t":"2026-10-02T04:00:00Z","v":114775,"vw":31.492851},{"c":32.35,"h":33.075,"l":31.63,"n":475,"o":31.74,"t":"2026-10-05T04:00:00Z","v":96536,"vw":31.708333},{"c":31.98,"h":32.07,"l":31.66,"n":494,"o":31.72,"t":"2026-10-06T04:00:00Z","v":132824,"vw":31.834319},{"c":32.01,"h":32.05,"l":31.89,"n":334,"o":31.98,"t":"2026-10-07T04:00:00Z","v":51781,"vw":31.996929},{"c":32.02,"h":32.2,"l":31.9425,"n":252,"o":32.18,"t":"2026-10-08T04:00:00Z","v":99381,"vw":32.134946},{"c":32.17,"h":32.31,"l":31.99,"n":217,"o":32.1,"t":"2026-10-09T04:00:00Z","v":30108,"vw":32.192794},{"c":32.38,"h":32.4289,"l":32.21,"n":363,"o":32.21,"t":"2026-10-12T04:00:00Z","v":47357,"vw":32.377238},{"c":32.44,"h":32.69,"l":32.28,"n":516,"o":32.28,"t":"2026-10-13T04:00:00Z","v":102470,"vw":32.443561},{"c":32.285,"h":32.34,"l":32.1999,"n":568,"o":32.34,"t":"2026-10-14T04:00:00Z","v":107395,"vw":32.267016},{"c":32.15,"h":32.2493,"l":32.05,"n":330,"o":32.05,"t":"2026-10-15T04:00:00Z","v":48323,"vw":32.16353},{"c":32.25,"h":32.34,"l":31.97,"n":285,"o":31.97,"t":"2026-10-16T04:00:00Z","v":34768,"vw":32.190524},{"c":32.33,"h":33.1968,"l":32.2606,"n":308,"o":33.1968,"t":"2026-10-19T04:00:00Z","v":44342,"vw":32.323409},{"c":32.1528,"h":32.42,"l":31.945,"n":493,"o":32.165,"t":"2026-10-20T04:00:00Z","v":65927,"vw":32.095835},{"c":32.11,"h":33.24,"l":31.92,"n":411,"o":31.93,"t":"2026-10-21T04:00:00Z","v":65506,"vw":32.078259}],"volatilityBars":[{"c":35.32,"h":35.35,"l":35.26,"n":11,"o":35.35,"t":"2026-09-21T13:30:00Z","v":5718,"vw":35.29379},{"c":35.33,"h":35.35,"l":35.33,"n":4,"o":35.35,"t":"2026-09-21T13:45:00Z","v":287,"vw":35.34},{"c":35.3,"h":35.3,"l":35.3,"n":10,"o":35.3,"t":"2026-09-21T14:00:00Z","v":318,"vw":35.3},{"c":35.26,"h":35.29,"l":35.26,"n":3,"o":35.29,"t":"2026-09-21T14:15:00Z","v":256,"vw":35.272097},{"c":35.29,"h":35.29,"l":35.23,"n":5,"o":35.28,"t":"2026-09-21T14:30:00Z","v":1050,"vw":35.241033},{"c":35.29,"h":35.31,"l":35.29,"n":10,"o":35.29,"t":"2026-09-21T14:45:00Z","v":789,"vw":35.3},{"c":35.2872,"h":35.2872,"l":35.2872,"n":2,"o":35.2872,"t":"2026-09-21T15:00:00Z","v":1014,"vw":35.2872},{"c":35.275,"h":35.275,"l":35.275,"n":3,"o":35.275,"t":"2026-09-21T15:15:00Z","v":1288,"vw":35.275},{"c":35.285,"h":35.3199,"l":35.24,"n":13,"o":35.3,"t":"2026-09-21T15:30:00Z","v":58368,"vw":35.299187},{"c":35.33,"h":35.33,"l":35.285,"n":6,"o":35.285,"t":"2026-09-21T15:45:00Z","v":816,"vw":35.291798},{"c":35.265,"h":35.32,"l":35.265,"n":3,"o":35.32,"t":"2026-09-21T16:00:00Z","v":226,"vw":35.2925},{"c":35.28,"h":35.28,"l":35.1805,"n":4,"o":35.1805,"t":"2026-09-21T16:15:00Z","v":371,"vw":35.209424},{"c":35.22,"h":35.23,"l":35.2,"n":6,"o":35.23,"t":"2026-09-21T16:45:00Z","v":1203,"vw":35.210235},{"c":35.25,"h":35.25,"l":35.25,"n":3,"o":35.25,"t":"2026-09-21T17:00:00Z","v":2920,"vw":35.25},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-09-21T17:15:00Z","v":142,"vw":35.25},{"c":35.26,"h":35.26,"l":35.26,"n":3,"o":35.26,"t":"2026-09-21T17:30:00Z","v":353,"vw":35.26},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-09-21T17:45:00Z","v":1008,"vw":35.31},{"c":35.3,"h":35.32,"l":35.265,"n":10,"o":35.265,"t":"2026-09-21T18:00:00Z","v":1169,"vw":35.294092},{"c":35.35,"h":35.35,"l":35.34,"n":6,"o":35.34,"t":"2026-09-21T18:15:00Z","v":425,"vw":35.343902},{"c":35.301,"h":35.35,"l":35.301,"n":7,"o":35.3499,"t":"2026-09-21T18:30:00Z","v":575,"vw":35.337779},{"c":35.325,"h":35.35,"l":35.325,"n":6,"o":35.325,"t":"2026-09-21T18:45:00Z","v":1594,"vw":35.331348},{"c":35.33,"h":35.35,"l":35.29,"n":24,"o":35.3375,"t":"2026-09-21T19:00:00Z","v":8827,"vw":35.326462},{"c":35.34,"h":35.34,"l":35.34,"n":3,"o":35.34,"t":"2026-09-21T19:15:00Z","v":234,"vw":35.34},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-09-21T19:30:00Z","v":169,"vw":35.32},{"c":35.33,"h":35.33,"l":35.3,"n":25,"o":35.3,"t":"2026-09-21T19:45:00Z","v":1814,"vw":35.319884},{"c":35.34,"h":35.34,"l":35.34,"n":4,"o":35.34,"t":"2026-09-21T20:00:00Z","v":234,"vw":35.34},{"c":35.18,"h":35.19,"l":35.1661,"n":8,"o":35.19,"t":"2026-09-22T13:30:00Z","v":702,"vw":35.183648},{"c":35.1801,"h":35.2078,"l":35.1801,"n":4,"o":35.2078,"t":"2026-09-22T13:45:00Z","v":933,"vw":35.186576},{"c":35.2032,"h":35.2032,"l":35.2032,"n":1,"o":35.2032,"t":"2026-09-22T14:00:00Z","v":152,"vw":35.2032},{"c":35.265,"h":35.265,"l":35.255,"n":3,"o":35.255,"t":"2026-09-22T14:15:00Z","v":253,"vw":35.260952},{"c":35.3842,"h":35.3842,"l":35.3842,"n":2,"o":35.3842,"t":"2026-09-22T14:30:00Z","v":194,"vw":35.3842},{"c":35.315,"h":35.315,"l":35.315,"n":1,"o":35.315,"t":"2026-09-22T14:45:00Z","v":100,"vw":35.315},{"c":35.315,"h":35.3414,"l":35.315,"n":5,"o":35.315,"t":"2026-09-22T15:00:00Z","v":3780,"vw":35.31649},{"c":35.3,"h":35.35,"l":35.3,"n":37,"o":35.34,"t":"2026-09-22T15:15:00Z","v":4543,"vw":35.329052},{"c":35.2774,"h":35.3499,"l":35.2774,"n":5,"o":35.33,"t":"2026-09-22T15:30:00Z","v":1054,"vw":35.314009},{"c":35.325,"h":35.325,"l":35.325,"n":2,"o":35.325,"t":"2026-09-22T16:00:00Z","v":463,"vw":35.325},{"c":35.31,"h":35.3438,"l":35.305,"n":6,"o":35.305,"t":"2026-09-22T17:00:00Z","v":632,"vw":35.321752},{"c":35.305,"h":35.35,"l":35.27,"n":8,"o":35.35,"t":"2026-09-22T17:15:00Z","v":2309,"vw":35.292661},{"c":35.33,"h":35.33,"l":35.3202,"n":3,"o":35.3202,"t":"2026-09-22T17:30:00Z","v":768,"vw":35.327393},{"c":35.275,"h":35.31,"l":35.275,"n":4,"o":35.31,"t":"2026-09-22T17:45:00Z","v":632,"vw":35.304048},{"c":35.215,"h":35.23,"l":35.215,"n":6,"o":35.23,"t":"2026-09-22T18:00:00Z","v":1915,"vw":35.222693},{"c":35.2503,"h":35.26,"l":35.215,"n":16,"o":35.215,"t":"2026-09-22T18:15:00Z","v":1032,"vw":35.232971},{"c":35.31,"h":35.31,"l":35.27,"n":3,"o":35.27,"t":"2026-09-22T18:30:00Z","v":1781,"vw":35.272365},{"c":35.2954,"h":35.3199,"l":35.25,"n":15,"o":35.31,"t":"2026-09-22T19:00:00Z","v":4827,"vw":35.292718},{"c":35.26,"h":35.32,"l":35.26,"n":8,"o":35.29,"t":"2026-09-22T19:15:00Z","v":1815,"vw":35.27972},{"c":35.16,"h":35.26,"l":35.16,"n":10,"o":35.26,"t":"2026-09-22T19:30:00Z","v":829,"vw":35.195714},{"c":35.2,"h":35.22,"l":35.2,"n":5,"o":35.2,"t":"2026-09-22T19:45:00Z","v":663,"vw":35.206033},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-09-22T20:00:00Z","v":114,"vw":35.28},{"c":35.2644,"h":35.3,"l":35.2644,"n":4,"o":35.3,"t":"2026-09-23T13:30:00Z","v":481,"vw":35.276424},{"c":35.275,"h":35.275,"l":35.275,"n":1,"o":35.275,"t":"2026-09-23T14:15:00Z","v":137,"vw":35.275},{"c":35.26,"h":35.35,"l":35.2301,"n":9,"o":35.285,"t":"2026-09-23T14:30:00Z","v":1508,"vw":35.294662},{"c":35.33,"h":35.33,"l":35.3,"n":3,"o":35.3,"t":"2026-09-23T14:45:00Z","v":351,"vw":35.308955},{"c":35.338,"h":35.3799,"l":35.338,"n":2,"o":35.3799,"t":"2026-09-23T15:30:00Z","v":699,"vw":35.34849},{"c":35.345,"h":35.345,"l":35.345,"n":1,"o":35.345,"t":"2026-09-23T15:45:00Z","v":3217,"vw":35.345},{"c":35.33,"h":35.33,"l":35.3101,"n":2,"o":35.3101,"t":"2026-09-23T16:00:00Z","v":328,"vw":35.318473},{"c":35.38,"h":35.38,"l":35.3101,"n":9,"o":35.36,"t":"2026-09-23T16:15:00Z","v":1113,"vw":35.350773},{"c":35.3304,"h":35.3304,"l":35.3304,"n":1,"o":35.3304,"t":"2026-09-23T16:30:00Z","v":156,"vw":35.3304},{"c":35.39,"h":35.39,"l":35.36,"n":4,"o":35.36,"t":"2026-09-23T16:45:00Z","v":1406,"vw":35.362222},{"c":35.3551,"h":35.37,"l":35.34,"n":12,"o":35.34,"t":"2026-09-23T17:15:00Z","v":6094,"vw":35.342063},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-09-23T17:30:00Z","v":204,"vw":35.38},{"c":35.3887,"h":35.3887,"l":35.3887,"n":2,"o":35.3887,"t":"2026-09-23T17:45:00Z","v":307,"vw":35.3887},{"c":35.3551,"h":35.3601,"l":35.3551,"n":5,"o":35.3601,"t":"2026-09-23T18:00:00Z","v":377,"vw":35.35776},{"c":35.3756,"h":35.3756,"l":35.3756,"n":2,"o":35.3756,"t":"2026-09-23T18:15:00Z","v":145,"vw":35.3756},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-09-23T18:30:00Z","v":245,"vw":35.43},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-09-23T18:45:00Z","v":219,"vw":35.43},{"c":35.42,"h":35.46,"l":35.3711,"n":25,"o":35.3711,"t":"2026-09-23T19:00:00Z","v":6354,"vw":35.432379},{"c":35.43,"h":35.47,"l":35.43,"n":9,"o":35.46,"t":"2026-09-23T19:15:00Z","v":1989,"vw":35.445919},{"c":35.48,"h":35.48,"l":35.43,"n":5,"o":35.45,"t":"2026-09-23T19:30:00Z","v":1394,"vw":35.453458},{"c":35.47,"h":35.49,"l":35.469,"n":15,"o":35.47,"t":"2026-09-23T19:45:00Z","v":1413,"vw":35.472098},{"c":35.495,"h":35.54,"l":35.45,"n":9,"o":35.54,"t":"2026-09-24T13:30:00Z","v":2832,"vw":35.487001},{"c":35.5351,"h":35.5534,"l":35.5,"n":5,"o":35.5534,"t":"2026-09-24T14:15:00Z","v":1469,"vw":35.541876},{"c":35.575,"h":35.59,"l":35.5,"n":8,"o":35.5899,"t":"2026-09-24T14:30:00Z","v":1818,"vw":35.538001},{"c":35.645,"h":35.645,"l":35.56,"n":7,"o":35.6199,"t":"2026-09-24T14:45:00Z","v":760,"vw":35.626079},{"c":35.6899,"h":35.69,"l":35.655,"n":6,"o":35.6899,"t":"2026-09-24T15:00:00Z","v":5165,"vw":35.685163},{"c":35.74,"h":35.74,"l":35.65,"n":8,"o":35.65,"t":"2026-09-24T15:15:00Z","v":4550,"vw":35.724255},{"c":35.775,"h":35.799,"l":35.745,"n":14,"o":35.77,"t":"2026-09-24T15:30:00Z","v":3655,"vw":35.779848},{"c":35.7,"h":35.74,"l":35.7,"n":8,"o":35.71,"t":"2026-09-24T16:00:00Z","v":583,"vw":35.717273},{"c":35.49,"h":35.7,"l":35.49,"n":10,"o":35.7,"t":"2026-09-24T16:15:00Z","v":638,"vw":35.63},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-09-24T16:30:00Z","v":152,"vw":35.46},{"c":35.5599,"h":35.5599,"l":35.5,"n":7,"o":35.52,"t":"2026-09-24T16:45:00Z","v":2924,"vw":35.550686},{"c":35.59,"h":35.59,"l":35.56,"n":6,"o":35.56,"t":"2026-09-24T17:00:00Z","v":2090,"vw":35.58518},{"c":35.59,"h":35.6199,"l":35.59,"n":3,"o":35.6199,"t":"2026-09-24T17:15:00Z","v":1136,"vw":35.617249},{"c":35.6501,"h":35.7,"l":35.6501,"n":3,"o":35.7,"t":"2026-09-24T17:45:00Z","v":656,"vw":35.689291},{"c":35.64,"h":35.665,"l":35.64,"n":7,"o":35.665,"t":"2026-09-24T18:00:00Z","v":524,"vw":35.646266},{"c":35.57,"h":35.58,"l":35.57,"n":9,"o":35.57,"t":"2026-09-24T18:15:00Z","v":621,"vw":35.573366},{"c":35.58,"h":35.64,"l":35.56,"n":32,"o":35.61,"t":"2026-09-24T18:30:00Z","v":11097,"vw":35.627976},{"c":35.595,"h":35.61,"l":35.595,"n":12,"o":35.61,"t":"2026-09-24T18:45:00Z","v":1317,"vw":35.603811},{"c":35.65,"h":35.65,"l":35.58,"n":29,"o":35.6125,"t":"2026-09-24T19:00:00Z","v":8739,"vw":35.616286},{"c":35.71,"h":35.71,"l":35.61,"n":9,"o":35.67,"t":"2026-09-24T19:45:00Z","v":4946,"vw":35.65449},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-09-24T20:00:00Z","v":181,"vw":35.68},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-09-25T13:15:00Z","v":200,"vw":35.23},{"c":35.19,"h":35.22,"l":35.19,"n":4,"o":35.22,"t":"2026-09-25T13:30:00Z","v":3355,"vw":35.207894},{"c":35.17,"h":35.19,"l":35.17,"n":14,"o":35.19,"t":"2026-09-25T13:45:00Z","v":1902,"vw":35.182618},{"c":35.16,"h":35.16,"l":35.15,"n":3,"o":35.15,"t":"2026-09-25T14:00:00Z","v":1569,"vw":35.15905},{"c":35.17,"h":35.17,"l":35.15,"n":11,"o":35.15,"t":"2026-09-25T14:15:00Z","v":630,"vw":35.156667},{"c":35.24,"h":35.2489,"l":35.21,"n":4,"o":35.21,"t":"2026-09-25T14:30:00Z","v":1095,"vw":35.241453},{"c":35.31,"h":35.31,"l":35.255,"n":14,"o":35.3,"t":"2026-09-25T14:45:00Z","v":2000,"vw":35.291594},{"c":35.2701,"h":35.29,"l":35.2701,"n":2,"o":35.29,"t":"2026-09-25T15:00:00Z","v":4630,"vw":35.284713},{"c":35.37,"h":35.37,"l":35.305,"n":9,"o":35.305,"t":"2026-09-25T15:15:00Z","v":6737,"vw":35.331371},{"c":35.345,"h":35.345,"l":35.345,"n":2,"o":35.345,"t":"2026-09-25T15:30:00Z","v":354,"vw":35.345},{"c":35.28,"h":35.345,"l":35.2401,"n":11,"o":35.345,"t":"2026-09-25T15:45:00Z","v":3914,"vw":35.281018},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-09-25T16:00:00Z","v":217,"vw":35.16},{"c":35.1493,"h":35.1493,"l":35.1493,"n":1,"o":35.1493,"t":"2026-09-25T16:15:00Z","v":109,"vw":35.1493},{"c":35.125,"h":35.125,"l":35.125,"n":1,"o":35.125,"t":"2026-09-25T16:30:00Z","v":124,"vw":35.125},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-09-25T16:45:00Z","v":254,"vw":35.2},{"c":35.2099,"h":35.2099,"l":35.185,"n":6,"o":35.185,"t":"2026-09-25T17:00:00Z","v":1370,"vw":35.198751},{"c":35.23,"h":35.23,"l":35.23,"n":3,"o":35.23,"t":"2026-09-25T17:15:00Z","v":224,"vw":35.23},{"c":35.2388,"h":35.2388,"l":35.205,"n":4,"o":35.205,"t":"2026-09-25T17:30:00Z","v":28732,"vw":35.219985},{"c":35.2399,"h":35.2399,"l":35.2399,"n":1,"o":35.2399,"t":"2026-09-25T18:00:00Z","v":150,"vw":35.2399},{"c":35.25,"h":35.27,"l":35.25,"n":3,"o":35.27,"t":"2026-09-25T18:30:00Z","v":435,"vw":35.263445},{"c":35.25,"h":35.25,"l":35.25,"n":3,"o":35.25,"t":"2026-09-25T18:45:00Z","v":397,"vw":35.25},{"c":35.29,"h":35.3,"l":35.22,"n":95,"o":35.25,"t":"2026-09-25T19:00:00Z","v":21573,"vw":35.280269},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-25T19:15:00Z","v":29343,"vw":35.29},{"c":35.26,"h":35.3,"l":35.255,"n":26,"o":35.285,"t":"2026-09-25T19:30:00Z","v":2591,"vw":35.273368},{"c":35.28,"h":35.28,"l":35.28,"n":8,"o":35.28,"t":"2026-09-25T19:45:00Z","v":705,"vw":35.28},{"c":35.31,"h":35.31,"l":35.31,"n":3,"o":35.31,"t":"2026-09-25T20:00:00Z","v":289,"vw":35.31},{"c":34.9216,"h":35.08,"l":34.9216,"n":7,"o":35.08,"t":"2026-09-28T13:30:00Z","v":581,"vw":35.025351},{"c":34.885,"h":34.885,"l":34.885,"n":1,"o":34.885,"t":"2026-09-28T14:00:00Z","v":102,"vw":34.885},{"c":34.885,"h":34.885,"l":34.885,"n":2,"o":34.885,"t":"2026-09-28T14:15:00Z","v":192,"vw":34.885},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-09-28T14:30:00Z","v":727,"vw":34.89},{"c":34.9399,"h":34.9399,"l":34.9399,"n":1,"o":34.9399,"t":"2026-09-28T14:45:00Z","v":400,"vw":34.9399},{"c":34.955,"h":34.955,"l":34.955,"n":19,"o":34.955,"t":"2026-09-28T15:00:00Z","v":785,"vw":34.955},{"c":34.9,"h":34.9799,"l":34.9,"n":15,"o":34.97,"t":"2026-09-28T15:15:00Z","v":2411,"vw":34.965371},{"c":34.95,"h":34.95,"l":34.95,"n":10,"o":34.95,"t":"2026-09-28T15:30:00Z","v":271,"vw":34.95},{"c":34.97,"h":34.9799,"l":34.955,"n":9,"o":34.955,"t":"2026-09-28T15:45:00Z","v":815,"vw":34.969344},{"c":34.93,"h":34.96,"l":34.93,"n":5,"o":34.96,"t":"2026-09-28T16:00:00Z","v":2230,"vw":34.957653},{"c":34.872,"h":34.91,"l":34.85,"n":8,"o":34.91,"t":"2026-09-28T16:15:00Z","v":583,"vw":34.883816},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-09-28T16:30:00Z","v":184,"vw":34.81},{"c":34.85,"h":34.85,"l":34.815,"n":4,"o":34.815,"t":"2026-09-28T16:45:00Z","v":1654,"vw":34.830907},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-09-28T17:00:00Z","v":530,"vw":34.85},{"c":34.85,"h":34.8995,"l":34.775,"n":4,"o":34.775,"t":"2026-09-28T17:15:00Z","v":1001,"vw":34.811563},{"c":34.8799,"h":34.8799,"l":34.7811,"n":19,"o":34.85,"t":"2026-09-28T17:45:00Z","v":6154,"vw":34.829839},{"c":34.795,"h":34.84,"l":34.795,"n":4,"o":34.8395,"t":"2026-09-28T18:00:00Z","v":435,"vw":34.827608},{"c":34.8195,"h":34.8195,"l":34.785,"n":3,"o":34.785,"t":"2026-09-28T18:15:00Z","v":213,"vw":34.802752},{"c":34.805,"h":34.805,"l":34.8,"n":7,"o":34.8,"t":"2026-09-28T18:30:00Z","v":467,"vw":34.802585},{"c":34.8688,"h":34.8688,"l":34.825,"n":13,"o":34.825,"t":"2026-09-28T19:00:00Z","v":4336,"vw":34.828687},{"c":34.89,"h":34.89,"l":34.879,"n":4,"o":34.879,"t":"2026-09-28T19:15:00Z","v":601,"vw":34.881165},{"c":34.89,"h":34.89,"l":34.89,"n":3,"o":34.89,"t":"2026-09-28T19:30:00Z","v":351,"vw":34.89},{"c":34.89,"h":34.91,"l":34.82,"n":67,"o":34.845,"t":"2026-09-28T19:45:00Z","v":7722,"vw":34.881459},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-09-28T20:00:00Z","v":103,"vw":34.89},{"c":34.5,"h":34.54,"l":34.5,"n":8,"o":34.51,"t":"2026-09-29T13:30:00Z","v":4231,"vw":34.50664},{"c":34.6415,"h":34.645,"l":34.62,"n":7,"o":34.62,"t":"2026-09-29T14:15:00Z","v":1515,"vw":34.63944},{"c":34.615,"h":34.615,"l":34.615,"n":2,"o":34.615,"t":"2026-09-29T14:30:00Z","v":200,"vw":34.615},{"c":34.66,"h":34.7099,"l":34.66,"n":6,"o":34.7099,"t":"2026-09-29T15:00:00Z","v":565,"vw":34.694713},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-09-29T15:15:00Z","v":1687,"vw":34.65},{"c":34.67,"h":34.67,"l":34.66,"n":25,"o":34.67,"t":"2026-09-29T15:30:00Z","v":1600,"vw":34.665954},{"c":34.645,"h":34.645,"l":34.64,"n":5,"o":34.64,"t":"2026-09-29T15:45:00Z","v":374,"vw":34.643288},{"c":34.6699,"h":34.6699,"l":34.645,"n":5,"o":34.645,"t":"2026-09-29T16:00:00Z","v":545,"vw":34.659003},{"c":34.67,"h":34.67,"l":34.655,"n":6,"o":34.655,"t":"2026-09-29T16:15:00Z","v":5124,"vw":34.6697},{"c":34.73,"h":34.73,"l":34.695,"n":14,"o":34.695,"t":"2026-09-29T16:30:00Z","v":696,"vw":34.711355},{"c":34.68,"h":34.705,"l":34.68,"n":6,"o":34.705,"t":"2026-09-29T16:45:00Z","v":3498,"vw":34.704253},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-09-29T17:00:00Z","v":269,"vw":34.69},{"c":34.7101,"h":34.7101,"l":34.7101,"n":3,"o":34.7101,"t":"2026-09-29T17:15:00Z","v":127,"vw":34.7101},{"c":34.735,"h":34.735,"l":34.735,"n":1,"o":34.735,"t":"2026-09-29T17:30:00Z","v":1388,"vw":34.735},{"c":34.71,"h":34.725,"l":34.71,"n":7,"o":34.725,"t":"2026-09-29T17:45:00Z","v":510,"vw":34.716404},{"c":34.6569,"h":34.7,"l":34.6569,"n":16,"o":34.68,"t":"2026-09-29T18:00:00Z","v":7939,"vw":34.683011},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-09-29T18:30:00Z","v":177,"vw":34.67},{"c":34.6207,"h":34.6207,"l":34.6207,"n":1,"o":34.6207,"t":"2026-09-29T18:45:00Z","v":306,"vw":34.6207},{"c":34.65,"h":34.67,"l":34.65,"n":50,"o":34.67,"t":"2026-09-29T19:00:00Z","v":7977,"vw":34.659201},{"c":34.67,"h":34.67,"l":34.66,"n":7,"o":34.665,"t":"2026-09-29T19:15:00Z","v":892,"vw":34.66625},{"c":34.655,"h":34.67,"l":34.655,"n":7,"o":34.66,"t":"2026-09-29T19:30:00Z","v":1619,"vw":34.66105},{"c":34.66,"h":34.66,"l":34.5801,"n":16,"o":34.66,"t":"2026-09-29T19:45:00Z","v":5220,"vw":34.591929},{"c":34.9418,"h":34.9418,"l":34.94,"n":6,"o":34.94,"t":"2026-09-30T13:30:00Z","v":1260,"vw":34.940896},{"c":34.975,"h":34.975,"l":34.975,"n":1,"o":34.975,"t":"2026-09-30T14:15:00Z","v":122,"vw":34.975},{"c":34.9592,"h":35.05,"l":34.9592,"n":3,"o":35.05,"t":"2026-09-30T14:30:00Z","v":474,"vw":34.990538},{"c":34.99,"h":34.99,"l":34.9699,"n":10,"o":34.9699,"t":"2026-09-30T14:45:00Z","v":2286,"vw":34.971629},{"c":34.97,"h":34.98,"l":34.899,"n":48,"o":34.97,"t":"2026-09-30T15:00:00Z","v":5723,"vw":34.956631},{"c":34.9082,"h":34.96,"l":34.9082,"n":8,"o":34.96,"t":"2026-09-30T15:15:00Z","v":823,"vw":34.937507},{"c":34.8001,"h":34.93,"l":34.8001,"n":9,"o":34.93,"t":"2026-09-30T16:00:00Z","v":1163,"vw":34.883166},{"c":34.825,"h":34.85,"l":34.825,"n":3,"o":34.85,"t":"2026-09-30T16:15:00Z","v":563,"vw":34.83423},{"c":34.815,"h":34.825,"l":34.8001,"n":8,"o":34.825,"t":"2026-09-30T16:30:00Z","v":4917,"vw":34.804686},{"c":34.8118,"h":34.8118,"l":34.8118,"n":1,"o":34.8118,"t":"2026-09-30T17:00:00Z","v":435,"vw":34.8118},{"c":34.8,"h":34.805,"l":34.8,"n":2,"o":34.805,"t":"2026-09-30T17:15:00Z","v":371,"vw":34.803464},{"c":34.715,"h":34.79,"l":34.715,"n":5,"o":34.79,"t":"2026-09-30T17:30:00Z","v":3017,"vw":34.783417},{"c":34.725,"h":34.73,"l":34.65,"n":6,"o":34.73,"t":"2026-09-30T18:15:00Z","v":3766,"vw":34.713146},{"c":34.6723,"h":34.7,"l":34.6601,"n":4,"o":34.6601,"t":"2026-09-30T18:30:00Z","v":441,"vw":34.679924},{"c":34.72,"h":34.72,"l":34.7,"n":24,"o":34.7125,"t":"2026-09-30T19:00:00Z","v":7657,"vw":34.705716},{"c":34.72,"h":34.73,"l":34.6612,"n":8,"o":34.6612,"t":"2026-09-30T19:15:00Z","v":587,"vw":34.698951},{"c":34.73,"h":34.73,"l":34.72,"n":4,"o":34.72,"t":"2026-09-30T19:30:00Z","v":570,"vw":34.722982},{"c":34.715,"h":34.72,"l":34.6449,"n":23,"o":34.695,"t":"2026-09-30T19:45:00Z","v":3271,"vw":34.691382},{"c":34.66,"h":34.66,"l":34.66,"n":4,"o":34.66,"t":"2026-09-30T20:00:00Z","v":121,"vw":34.66},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-01T11:00:00Z","v":100,"vw":32.33},{"c":31.47,"h":31.47,"l":31.3896,"n":11,"o":31.46,"t":"2026-10-01T13:30:00Z","v":682,"vw":31.439721},{"c":31.455,"h":31.455,"l":31.455,"n":1,"o":31.455,"t":"2026-10-01T14:15:00Z","v":824,"vw":31.455},{"c":31.4499,"h":31.4499,"l":31.3305,"n":3,"o":31.3305,"t":"2026-10-01T15:00:00Z","v":535,"vw":31.36058},{"c":31.4899,"h":31.4899,"l":31.39,"n":3,"o":31.39,"t":"2026-10-01T15:30:00Z","v":672,"vw":31.414089},{"c":31.47,"h":31.47,"l":31.425,"n":3,"o":31.445,"t":"2026-10-01T15:45:00Z","v":844,"vw":31.450598},{"c":31.405,"h":31.46,"l":31.3909,"n":7,"o":31.425,"t":"2026-10-01T16:00:00Z","v":1685,"vw":31.412459},{"c":31.365,"h":31.41,"l":31.3347,"n":25,"o":31.3788,"t":"2026-10-01T16:15:00Z","v":5881,"vw":31.365995},{"c":31.385,"h":31.385,"l":31.3728,"n":3,"o":31.3728,"t":"2026-10-01T16:30:00Z","v":1792,"vw":31.383128},{"c":31.385,"h":31.385,"l":31.385,"n":5,"o":31.385,"t":"2026-10-01T16:45:00Z","v":442,"vw":31.385},{"c":31.385,"h":31.385,"l":31.36,"n":11,"o":31.36,"t":"2026-10-01T17:00:00Z","v":1104,"vw":31.371284},{"c":31.41,"h":31.41,"l":31.35,"n":18,"o":31.3601,"t":"2026-10-01T17:15:00Z","v":4248,"vw":31.377008},{"c":31.5999,"h":31.5999,"l":31.5999,"n":2,"o":31.5999,"t":"2026-10-01T18:00:00Z","v":562,"vw":31.5999},{"c":31.555,"h":31.555,"l":31.555,"n":1,"o":31.555,"t":"2026-10-01T18:15:00Z","v":173,"vw":31.555},{"c":31.59,"h":31.59,"l":31.5564,"n":6,"o":31.5564,"t":"2026-10-01T18:30:00Z","v":1024,"vw":31.569198},{"c":31.56,"h":31.5975,"l":31.52,"n":6,"o":31.5975,"t":"2026-10-01T19:00:00Z","v":1906,"vw":31.575349},{"c":31.6,"h":31.6,"l":31.58,"n":11,"o":31.58,"t":"2026-10-01T19:15:00Z","v":10328,"vw":31.580407},{"c":31.5502,"h":31.5502,"l":31.5502,"n":1,"o":31.5502,"t":"2026-10-01T19:30:00Z","v":1588,"vw":31.5502},{"c":31.5915,"h":31.62,"l":31.5915,"n":10,"o":31.61,"t":"2026-10-01T19:45:00Z","v":7207,"vw":31.608551},{"c":31.3574,"h":31.4,"l":31.3,"n":25,"o":31.3,"t":"2026-10-02T13:30:00Z","v":2561,"vw":31.362172},{"c":31.37,"h":31.47,"l":31.37,"n":38,"o":31.445,"t":"2026-10-02T13:45:00Z","v":3885,"vw":31.436056},{"c":31.3,"h":31.41,"l":31.3,"n":40,"o":31.3101,"t":"2026-10-02T14:00:00Z","v":5565,"vw":31.352605},{"c":31.325,"h":31.37,"l":31.325,"n":27,"o":31.365,"t":"2026-10-02T14:15:00Z","v":3256,"vw":31.359084},{"c":31.39,"h":31.43,"l":31.36,"n":36,"o":31.36,"t":"2026-10-02T14:30:00Z","v":4698,"vw":31.392424},{"c":31.445,"h":31.48,"l":31.44,"n":28,"o":31.455,"t":"2026-10-02T14:45:00Z","v":3298,"vw":31.458548},{"c":31.42,"h":31.42,"l":31.38,"n":39,"o":31.39,"t":"2026-10-02T15:00:00Z","v":4798,"vw":31.402548},{"c":31.395,"h":31.42,"l":31.385,"n":35,"o":31.385,"t":"2026-10-02T15:15:00Z","v":4908,"vw":31.40251},{"c":31.42,"h":31.42,"l":31.385,"n":3,"o":31.385,"t":"2026-10-02T15:30:00Z","v":2191,"vw":31.386901},{"c":31.45,"h":31.455,"l":31.395,"n":14,"o":31.4188,"t":"2026-10-02T15:45:00Z","v":3362,"vw":31.428263},{"c":31.4497,"h":31.45,"l":31.415,"n":34,"o":31.445,"t":"2026-10-02T16:00:00Z","v":4059,"vw":31.444551},{"c":31.49,"h":31.49,"l":31.44,"n":27,"o":31.445,"t":"2026-10-02T16:15:00Z","v":2700,"vw":31.457963},{"c":31.5,"h":31.505,"l":31.5,"n":17,"o":31.505,"t":"2026-10-02T16:30:00Z","v":1700,"vw":31.501765},{"c":31.51,"h":31.51,"l":31.5,"n":18,"o":31.5,"t":"2026-10-02T16:45:00Z","v":1879,"vw":31.506389},{"c":31.52,"h":31.52,"l":31.47,"n":26,"o":31.47,"t":"2026-10-02T17:00:00Z","v":3948,"vw":31.503429},{"c":31.55,"h":31.55,"l":31.46,"n":37,"o":31.4945,"t":"2026-10-02T17:15:00Z","v":8754,"vw":31.505461},{"c":31.56,"h":31.56,"l":31.53,"n":37,"o":31.56,"t":"2026-10-02T17:30:00Z","v":4962,"vw":31.551665},{"c":31.575,"h":31.575,"l":31.53,"n":38,"o":31.55,"t":"2026-10-02T17:45:00Z","v":4932,"vw":31.55941},{"c":31.6,"h":31.605,"l":31.565,"n":39,"o":31.58,"t":"2026-10-02T18:00:00Z","v":4504,"vw":31.598667},{"c":31.585,"h":31.615,"l":31.58,"n":41,"o":31.6,"t":"2026-10-02T18:15:00Z","v":4928,"vw":31.599356},{"c":31.57,"h":31.585,"l":31.5605,"n":25,"o":31.58,"t":"2026-10-02T18:30:00Z","v":3472,"vw":31.581241},{"c":31.57,"h":31.57,"l":31.535,"n":61,"o":31.57,"t":"2026-10-02T18:45:00Z","v":7399,"vw":31.558366},{"c":31.57,"h":31.57,"l":31.48,"n":48,"o":31.525,"t":"2026-10-02T19:00:00Z","v":9936,"vw":31.535632},{"c":31.58,"h":31.58,"l":31.5698,"n":63,"o":31.5698,"t":"2026-10-02T19:15:00Z","v":6127,"vw":31.576253},{"c":31.6,"h":31.6,"l":31.5401,"n":31,"o":31.56,"t":"2026-10-02T19:30:00Z","v":3072,"vw":31.58965},{"c":31.62,"h":31.62,"l":31.575,"n":11,"o":31.6,"t":"2026-10-02T19:45:00Z","v":2113,"vw":31.603135},{"c":31.74,"h":31.74,"l":31.74,"n":4,"o":31.74,"t":"2026-10-05T13:15:00Z","v":553,"vw":31.74},{"c":31.675,"h":31.74,"l":31.675,"n":24,"o":31.74,"t":"2026-10-05T13:30:00Z","v":20324,"vw":31.734564},{"c":31.64,"h":31.68,"l":31.64,"n":12,"o":31.68,"t":"2026-10-05T14:00:00Z","v":29931,"vw":31.640235},{"c":31.66,"h":31.66,"l":31.66,"n":2,"o":31.66,"t":"2026-10-05T14:30:00Z","v":980,"vw":31.66},{"c":31.755,"h":31.7858,"l":31.72,"n":10,"o":31.72,"t":"2026-10-05T14:45:00Z","v":6338,"vw":31.756439},{"c":31.7701,"h":31.82,"l":31.7691,"n":11,"o":31.79,"t":"2026-10-05T15:00:00Z","v":945,"vw":31.779663},{"c":31.83,"h":31.83,"l":31.8,"n":3,"o":31.8,"t":"2026-10-05T15:15:00Z","v":369,"vw":31.809375},{"c":31.77,"h":31.82,"l":31.77,"n":6,"o":31.82,"t":"2026-10-05T15:30:00Z","v":549,"vw":31.782},{"c":31.725,"h":31.77,"l":31.725,"n":6,"o":31.77,"t":"2026-10-05T15:45:00Z","v":3510,"vw":31.764524},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-05T16:00:00Z","v":1102,"vw":31.75},{"c":31.7268,"h":31.74,"l":31.72,"n":5,"o":31.72,"t":"2026-10-05T16:15:00Z","v":843,"vw":31.72662},{"c":31.7295,"h":31.73,"l":31.7194,"n":36,"o":31.72,"t":"2026-10-05T16:30:00Z","v":3498,"vw":31.723036},{"c":31.7001,"h":31.7001,"l":31.7001,"n":1,"o":31.7001,"t":"2026-10-05T16:45:00Z","v":714,"vw":31.7001},{"c":31.72,"h":31.72,"l":31.72,"n":4,"o":31.72,"t":"2026-10-05T17:00:00Z","v":317,"vw":31.72},{"c":31.6899,"h":31.71,"l":31.67,"n":10,"o":31.71,"t":"2026-10-05T17:30:00Z","v":1056,"vw":31.691178},{"c":31.73,"h":31.73,"l":31.71,"n":11,"o":31.71,"t":"2026-10-05T17:45:00Z","v":659,"vw":31.722386},{"c":31.715,"h":31.72,"l":31.71,"n":20,"o":31.7154,"t":"2026-10-05T18:00:00Z","v":3880,"vw":31.713792},{"c":31.715,"h":31.715,"l":31.715,"n":1,"o":31.715,"t":"2026-10-05T18:15:00Z","v":200,"vw":31.715},{"c":31.69,"h":31.695,"l":31.69,"n":9,"o":31.695,"t":"2026-10-05T18:30:00Z","v":733,"vw":31.6925},{"c":31.6401,"h":31.66,"l":31.6401,"n":2,"o":31.66,"t":"2026-10-05T18:45:00Z","v":314,"vw":31.65043},{"c":32.3499,"h":33.075,"l":31.64,"n":111,"o":31.64,"t":"2026-10-05T19:00:00Z","v":12020,"vw":31.748125},{"c":31.73,"h":31.73,"l":31.63,"n":11,"o":31.72,"t":"2026-10-05T19:15:00Z","v":1529,"vw":31.706166},{"c":31.685,"h":31.685,"l":31.685,"n":2,"o":31.685,"t":"2026-10-05T19:30:00Z","v":747,"vw":31.685},{"c":32.3,"h":32.3,"l":31.74,"n":12,"o":31.74,"t":"2026-10-05T19:45:00Z","v":1218,"vw":31.812782},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-05T20:00:00Z","v":543,"vw":32.35},{"c":31.73,"h":31.73,"l":31.69,"n":28,"o":31.72,"t":"2026-10-06T13:30:00Z","v":5919,"vw":31.704096},{"c":31.66,"h":31.6914,"l":31.66,"n":5,"o":31.68,"t":"2026-10-06T13:45:00Z","v":740,"vw":31.675708},{"c":31.72,"h":31.73,"l":31.6872,"n":19,"o":31.72,"t":"2026-10-06T14:00:00Z","v":2845,"vw":31.706862},{"c":31.7066,"h":31.71,"l":31.7,"n":4,"o":31.7,"t":"2026-10-06T14:15:00Z","v":749,"vw":31.705466},{"c":31.73,"h":31.74,"l":31.72,"n":19,"o":31.72,"t":"2026-10-06T14:30:00Z","v":44702,"vw":31.735681},{"c":31.749,"h":31.75,"l":31.71,"n":51,"o":31.7344,"t":"2026-10-06T14:45:00Z","v":12889,"vw":31.74816},{"c":31.735,"h":31.76,"l":31.7101,"n":23,"o":31.74,"t":"2026-10-06T15:00:00Z","v":11555,"vw":31.740984},{"c":31.755,"h":31.755,"l":31.755,"n":3,"o":31.755,"t":"2026-10-06T15:15:00Z","v":242,"vw":31.755},{"c":31.81,"h":31.81,"l":31.81,"n":3,"o":31.81,"t":"2026-10-06T15:30:00Z","v":1000,"vw":31.81},{"c":31.775,"h":31.775,"l":31.775,"n":1,"o":31.775,"t":"2026-10-06T15:45:00Z","v":134,"vw":31.775},{"c":31.8496,"h":31.8496,"l":31.82,"n":11,"o":31.82,"t":"2026-10-06T16:00:00Z","v":1666,"vw":31.831529},{"c":31.903,"h":31.91,"l":31.86,"n":21,"o":31.88,"t":"2026-10-06T16:15:00Z","v":4618,"vw":31.882429},{"c":31.9099,"h":31.9099,"l":31.885,"n":4,"o":31.885,"t":"2026-10-06T16:30:00Z","v":412,"vw":31.892114},{"c":31.905,"h":31.9399,"l":31.8844,"n":12,"o":31.93,"t":"2026-10-06T16:45:00Z","v":3175,"vw":31.918414},{"c":31.9427,"h":31.97,"l":31.935,"n":5,"o":31.9678,"t":"2026-10-06T17:00:00Z","v":1351,"vw":31.950552},{"c":31.9899,"h":31.9899,"l":31.95,"n":3,"o":31.98,"t":"2026-10-06T17:15:00Z","v":641,"vw":31.982131},{"c":32,"h":32,"l":31.99,"n":8,"o":31.99,"t":"2026-10-06T17:30:00Z","v":885,"vw":31.995149},{"c":31.98,"h":31.98,"l":31.965,"n":3,"o":31.965,"t":"2026-10-06T17:45:00Z","v":633,"vw":31.9675},{"c":32,"h":32,"l":31.998,"n":5,"o":31.998,"t":"2026-10-06T18:00:00Z","v":6776,"vw":31.99803},{"c":32.03,"h":32.03,"l":32.03,"n":4,"o":32.03,"t":"2026-10-06T18:15:00Z","v":1740,"vw":32.03},{"c":32.01,"h":32.01,"l":31.9801,"n":5,"o":32.01,"t":"2026-10-06T18:30:00Z","v":1513,"vw":31.984702},{"c":32.05,"h":32.05,"l":32.01,"n":33,"o":32.01,"t":"2026-10-06T18:45:00Z","v":3258,"vw":32.029314},{"c":32.0515,"h":32.06,"l":32.01,"n":7,"o":32.05,"t":"2026-10-06T19:00:00Z","v":10498,"vw":32.051595},{"c":32.05,"h":32.06,"l":32.035,"n":46,"o":32.035,"t":"2026-10-06T19:15:00Z","v":7242,"vw":32.04927},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-06T19:30:00Z","v":200,"vw":32.05},{"c":32.06,"h":32.07,"l":32.055,"n":41,"o":32.06,"t":"2026-10-06T19:45:00Z","v":4162,"vw":32.062271},{"c":32.03,"h":32.03,"l":31.98,"n":5,"o":31.98,"t":"2026-10-06T20:00:00Z","v":397,"vw":31.99269},{"c":31.98,"h":31.98,"l":31.98,"n":6,"o":31.98,"t":"2026-10-07T13:30:00Z","v":301,"vw":31.98},{"c":32.0448,"h":32.0448,"l":32.0448,"n":1,"o":32.0448,"t":"2026-10-07T14:00:00Z","v":108,"vw":32.0448},{"c":32.02,"h":32.02,"l":31.98,"n":13,"o":31.985,"t":"2026-10-07T14:45:00Z","v":4016,"vw":31.983349},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-07T15:00:00Z","v":100,"vw":31.99},{"c":32.01,"h":32.01,"l":31.97,"n":10,"o":32.01,"t":"2026-10-07T15:15:00Z","v":4079,"vw":32.006743},{"c":32.04,"h":32.04,"l":32.005,"n":9,"o":32.005,"t":"2026-10-07T15:30:00Z","v":737,"vw":32.035},{"c":32.04,"h":32.04,"l":32.03,"n":4,"o":32.03,"t":"2026-10-07T15:45:00Z","v":251,"vw":32.035},{"c":31.94,"h":31.99,"l":31.935,"n":18,"o":31.99,"t":"2026-10-07T16:00:00Z","v":1568,"vw":31.96137},{"c":31.95,"h":31.95,"l":31.95,"n":4,"o":31.95,"t":"2026-10-07T16:15:00Z","v":3085,"vw":31.95},{"c":31.96,"h":32,"l":31.96,"n":2,"o":32,"t":"2026-10-07T16:30:00Z","v":1694,"vw":31.976718},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-07T17:00:00Z","v":336,"vw":31.93},{"c":31.94,"h":31.95,"l":31.94,"n":2,"o":31.95,"t":"2026-10-07T17:15:00Z","v":624,"vw":31.945561},{"c":31.92,"h":31.9599,"l":31.92,"n":3,"o":31.9599,"t":"2026-10-07T17:30:00Z","v":764,"vw":31.926925},{"c":31.91,"h":31.91,"l":31.89,"n":2,"o":31.89,"t":"2026-10-07T17:45:00Z","v":577,"vw":31.905563},{"c":31.945,"h":31.945,"l":31.945,"n":5,"o":31.945,"t":"2026-10-07T18:15:00Z","v":1196,"vw":31.945},{"c":31.955,"h":31.955,"l":31.955,"n":1,"o":31.955,"t":"2026-10-07T18:30:00Z","v":777,"vw":31.955},{"c":31.9301,"h":31.9301,"l":31.9301,"n":1,"o":31.9301,"t":"2026-10-07T18:45:00Z","v":426,"vw":31.9301},{"c":32.02,"h":32.05,"l":31.92,"n":52,"o":32.0094,"t":"2026-10-07T19:00:00Z","v":12142,"vw":32.02499},{"c":32.005,"h":32.03,"l":31.98,"n":18,"o":32.0298,"t":"2026-10-07T19:15:00Z","v":9410,"vw":32.001783},{"c":32.01,"h":32.03,"l":32.005,"n":27,"o":32.005,"t":"2026-10-07T19:30:00Z","v":3097,"vw":32.010498},{"c":32.01,"h":32.02,"l":31.98,"n":40,"o":32.01,"t":"2026-10-07T19:45:00Z","v":3920,"vw":32.011719},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-10-07T20:00:00Z","v":102,"vw":32.01},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-08T13:30:00Z","v":298,"vw":32.18},{"c":32.1399,"h":32.1399,"l":32.07,"n":4,"o":32.07,"t":"2026-10-08T13:45:00Z","v":2293,"vw":32.091089},{"c":32.1599,"h":32.1599,"l":32.1599,"n":3,"o":32.1599,"t":"2026-10-08T14:00:00Z","v":2234,"vw":32.1599},{"c":32.13,"h":32.16,"l":32.13,"n":3,"o":32.16,"t":"2026-10-08T14:15:00Z","v":1190,"vw":32.138697},{"c":32.12,"h":32.12,"l":32.12,"n":2,"o":32.12,"t":"2026-10-08T14:30:00Z","v":447,"vw":32.12},{"c":32.15,"h":32.155,"l":32.15,"n":2,"o":32.155,"t":"2026-10-08T15:00:00Z","v":2615,"vw":32.150549},{"c":32.19,"h":32.2,"l":32.19,"n":8,"o":32.2,"t":"2026-10-08T15:15:00Z","v":52760,"vw":32.199936},{"c":32.145,"h":32.145,"l":32.145,"n":1,"o":32.145,"t":"2026-10-08T15:30:00Z","v":237,"vw":32.145},{"c":32.135,"h":32.1699,"l":32.135,"n":2,"o":32.1699,"t":"2026-10-08T15:45:00Z","v":1545,"vw":32.149683},{"c":32.1399,"h":32.1399,"l":32.1101,"n":4,"o":32.1101,"t":"2026-10-08T16:00:00Z","v":1458,"vw":32.134766},{"c":32.01,"h":32.17,"l":31.955,"n":27,"o":32.11,"t":"2026-10-08T16:15:00Z","v":1507,"vw":32.069906},{"c":31.97,"h":32.02,"l":31.96,"n":28,"o":32.02,"t":"2026-10-08T16:45:00Z","v":8877,"vw":31.980941},{"c":31.9425,"h":31.9425,"l":31.9425,"n":1,"o":31.9425,"t":"2026-10-08T17:00:00Z","v":123,"vw":31.9425},{"c":31.9616,"h":31.9616,"l":31.9616,"n":2,"o":31.9616,"t":"2026-10-08T17:15:00Z","v":2216,"vw":31.9616},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-08T17:30:00Z","v":442,"vw":32.03},{"c":32.06,"h":32.06,"l":32.06,"n":20,"o":32.06,"t":"2026-10-08T17:45:00Z","v":6511,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-08T18:45:00Z","v":968,"vw":32.06},{"c":32.03,"h":32.06,"l":32.03,"n":18,"o":32.05,"t":"2026-10-08T19:00:00Z","v":9467,"vw":32.039331},{"c":32.035,"h":32.035,"l":32.035,"n":3,"o":32.035,"t":"2026-10-08T19:15:00Z","v":469,"vw":32.035},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-08T19:30:00Z","v":169,"vw":32.02},{"c":31.97,"h":32.05,"l":31.97,"n":6,"o":32.005,"t":"2026-10-08T19:45:00Z","v":1326,"vw":32.014972},{"c":32.02,"h":32.02,"l":32.02,"n":4,"o":32.02,"t":"2026-10-08T20:00:00Z","v":111,"vw":32.02},{"c":32.177,"h":32.177,"l":32.1,"n":3,"o":32.1,"t":"2026-10-09T13:30:00Z","v":354,"vw":32.147116},{"c":32.19,"h":32.2499,"l":32.18,"n":4,"o":32.18,"t":"2026-10-09T13:45:00Z","v":1220,"vw":32.19439},{"c":32.24,"h":32.24,"l":32.23,"n":8,"o":32.23,"t":"2026-10-09T14:00:00Z","v":775,"vw":32.238165},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-09T14:15:00Z","v":363,"vw":32.23},{"c":32.29,"h":32.31,"l":32.255,"n":9,"o":32.255,"t":"2026-10-09T14:30:00Z","v":4038,"vw":32.291948},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-09T14:45:00Z","v":121,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-09T15:00:00Z","v":760,"vw":32.26},{"c":32.29,"h":32.29,"l":32.275,"n":8,"o":32.275,"t":"2026-10-09T15:15:00Z","v":3450,"vw":32.278942},{"c":32.2714,"h":32.29,"l":32.2701,"n":3,"o":32.2701,"t":"2026-10-09T15:30:00Z","v":1723,"vw":32.272459},{"c":32.28,"h":32.28,"l":32.28,"n":5,"o":32.28,"t":"2026-10-09T15:45:00Z","v":669,"vw":32.28},{"c":32.14,"h":32.25,"l":32.14,"n":2,"o":32.25,"t":"2026-10-09T16:00:00Z","v":216,"vw":32.190926},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-09T16:15:00Z","v":165,"vw":32.06},{"c":32.005,"h":32.01,"l":32.005,"n":2,"o":32.01,"t":"2026-10-09T16:30:00Z","v":326,"vw":32.006534},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-09T16:45:00Z","v":431,"vw":31.99},{"c":32.03,"h":32.0338,"l":32,"n":5,"o":32.02,"t":"2026-10-09T17:00:00Z","v":1534,"vw":32.023078},{"c":32.025,"h":32.025,"l":32.025,"n":1,"o":32.025,"t":"2026-10-09T17:15:00Z","v":111,"vw":32.025},{"c":32.13,"h":32.13,"l":32.1099,"n":9,"o":32.1099,"t":"2026-10-09T17:30:00Z","v":1184,"vw":32.126986},{"c":32.12,"h":32.1332,"l":32.12,"n":6,"o":32.13,"t":"2026-10-09T17:45:00Z","v":613,"vw":32.12861},{"c":32.1701,"h":32.1701,"l":32.1701,"n":5,"o":32.1701,"t":"2026-10-09T18:00:00Z","v":796,"vw":32.1701},{"c":32.1301,"h":32.1921,"l":32.1301,"n":4,"o":32.1921,"t":"2026-10-09T18:30:00Z","v":1099,"vw":32.175626},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-09T18:45:00Z","v":224,"vw":32.13},{"c":32.15,"h":32.15,"l":32.12,"n":15,"o":32.1356,"t":"2026-10-09T19:00:00Z","v":4726,"vw":32.134214},{"c":32.15,"h":32.15,"l":32.1451,"n":16,"o":32.15,"t":"2026-10-09T19:15:00Z","v":2219,"vw":32.149545},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-10-09T19:30:00Z","v":300,"vw":32.15},{"c":32.15,"h":32.17,"l":32.15,"n":14,"o":32.17,"t":"2026-10-09T19:45:00Z","v":753,"vw":32.165714},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-09T20:00:00Z","v":101,"vw":32.17},{"c":32.21,"h":32.21,"l":32.21,"n":5,"o":32.21,"t":"2026-10-12T13:30:00Z","v":586,"vw":32.21},{"c":32.35,"h":32.35,"l":32.32,"n":7,"o":32.32,"t":"2026-10-12T13:45:00Z","v":700,"vw":32.342857},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-12T14:00:00Z","v":1051,"vw":32.34},{"c":32.34,"h":32.34,"l":32.33,"n":5,"o":32.33,"t":"2026-10-12T14:15:00Z","v":807,"vw":32.335043},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-12T14:30:00Z","v":200,"vw":32.33},{"c":32.33,"h":32.33,"l":32.32,"n":2,"o":32.32,"t":"2026-10-12T14:45:00Z","v":2383,"vw":32.32603},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-12T15:00:00Z","v":326,"vw":32.36},{"c":32.33,"h":32.35,"l":32.33,"n":11,"o":32.35,"t":"2026-10-12T15:15:00Z","v":861,"vw":32.341407},{"c":32.39,"h":32.39,"l":32.3501,"n":4,"o":32.3501,"t":"2026-10-12T15:45:00Z","v":557,"vw":32.369468},{"c":32.3577,"h":32.37,"l":32.3555,"n":26,"o":32.3601,"t":"2026-10-12T16:15:00Z","v":3602,"vw":32.364187},{"c":32.3799,"h":32.38,"l":32.379,"n":16,"o":32.379,"t":"2026-10-12T16:30:00Z","v":5445,"vw":32.379915},{"c":32.3523,"h":32.39,"l":32.3523,"n":3,"o":32.39,"t":"2026-10-12T16:45:00Z","v":1402,"vw":32.363158},{"c":32.375,"h":32.39,"l":32.375,"n":3,"o":32.39,"t":"2026-10-12T17:00:00Z","v":3031,"vw":32.387372},{"c":32.375,"h":32.375,"l":32.375,"n":4,"o":32.375,"t":"2026-10-12T17:15:00Z","v":3285,"vw":32.375},{"c":32.39,"h":32.409,"l":32.385,"n":8,"o":32.3899,"t":"2026-10-12T17:45:00Z","v":3522,"vw":32.391739},{"c":32.4289,"h":32.4289,"l":32.4,"n":7,"o":32.4,"t":"2026-10-12T18:00:00Z","v":1790,"vw":32.411608},{"c":32.41,"h":32.41,"l":32.3804,"n":20,"o":32.4,"t":"2026-10-12T18:30:00Z","v":3063,"vw":32.398316},{"c":32.4,"h":32.4,"l":32.39,"n":3,"o":32.39,"t":"2026-10-12T18:45:00Z","v":1529,"vw":32.398993},{"c":32.405,"h":32.41,"l":32.3911,"n":44,"o":32.3925,"t":"2026-10-12T19:00:00Z","v":6042,"vw":32.400166},{"c":32.399,"h":32.41,"l":32.395,"n":21,"o":32.405,"t":"2026-10-12T19:15:00Z","v":1582,"vw":32.401233},{"c":32.39,"h":32.4,"l":32.39,"n":12,"o":32.3941,"t":"2026-10-12T19:30:00Z","v":1150,"vw":32.3924},{"c":32.38,"h":32.38,"l":32.3513,"n":16,"o":32.3513,"t":"2026-10-12T19:45:00Z","v":1313,"vw":32.376767},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-12T20:00:00Z","v":100,"vw":32.38},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-13T12:00:00Z","v":145,"vw":31.72},{"c":32.28,"h":32.28,"l":32.28,"n":3,"o":32.28,"t":"2026-10-13T13:30:00Z","v":460,"vw":32.28},{"c":32.39,"h":32.39,"l":32.365,"n":4,"o":32.365,"t":"2026-10-13T13:45:00Z","v":628,"vw":32.38},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-13T14:00:00Z","v":210,"vw":32.47},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-10-13T14:15:00Z","v":300,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":6,"o":32.45,"t":"2026-10-13T14:30:00Z","v":925,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-10-13T14:45:00Z","v":764,"vw":32.45},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-13T15:00:00Z","v":215,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-13T15:15:00Z","v":195,"vw":32.49},{"c":32.495,"h":32.495,"l":32.48,"n":9,"o":32.48,"t":"2026-10-13T15:30:00Z","v":1597,"vw":32.485288},{"c":32.49,"h":32.5,"l":32.49,"n":7,"o":32.5,"t":"2026-10-13T15:45:00Z","v":1949,"vw":32.497942},{"c":32.455,"h":32.47,"l":32.455,"n":4,"o":32.47,"t":"2026-10-13T16:00:00Z","v":2718,"vw":32.468949},{"c":32.43,"h":32.46,"l":32.43,"n":17,"o":32.459,"t":"2026-10-13T16:15:00Z","v":1386,"vw":32.455152},{"c":32.4101,"h":32.43,"l":32.4101,"n":2,"o":32.43,"t":"2026-10-13T16:45:00Z","v":493,"vw":32.425681},{"c":32.425,"h":32.425,"l":32.425,"n":1,"o":32.425,"t":"2026-10-13T17:00:00Z","v":689,"vw":32.425},{"c":32.449,"h":32.449,"l":32.44,"n":7,"o":32.44,"t":"2026-10-13T17:15:00Z","v":1117,"vw":32.440993},{"c":32.449,"h":32.449,"l":32.435,"n":6,"o":32.435,"t":"2026-10-13T17:30:00Z","v":1633,"vw":32.4359},{"c":32.43,"h":32.44,"l":32.43,"n":4,"o":32.44,"t":"2026-10-13T17:45:00Z","v":36709,"vw":32.430055},{"c":32.45,"h":32.45,"l":32.44,"n":37,"o":32.44,"t":"2026-10-13T18:00:00Z","v":2898,"vw":32.442838},{"c":32.405,"h":32.45,"l":32.405,"n":24,"o":32.45,"t":"2026-10-13T18:15:00Z","v":2562,"vw":32.430787},{"c":32.42,"h":32.43,"l":32.41,"n":30,"o":32.41,"t":"2026-10-13T18:30:00Z","v":2802,"vw":32.4152},{"c":32.42,"h":32.43,"l":32.4101,"n":30,"o":32.42,"t":"2026-10-13T18:45:00Z","v":5735,"vw":32.418998},{"c":32.5,"h":32.69,"l":32.42,"n":162,"o":32.42,"t":"2026-10-13T19:00:00Z","v":25139,"vw":32.454379},{"c":32.485,"h":32.51,"l":32.47,"n":14,"o":32.51,"t":"2026-10-13T19:15:00Z","v":3159,"vw":32.496272},{"c":32.5,"h":32.5,"l":32.445,"n":25,"o":32.495,"t":"2026-10-13T19:30:00Z","v":3337,"vw":32.47741},{"c":32.46,"h":32.51,"l":32.44,"n":22,"o":32.51,"t":"2026-10-13T19:45:00Z","v":2504,"vw":32.476246},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-13T20:00:00Z","v":189,"vw":32.44},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-14T13:30:00Z","v":213,"vw":32.34},{"c":32.31,"h":32.31,"l":32.2824,"n":6,"o":32.2824,"t":"2026-10-14T13:45:00Z","v":2669,"vw":32.291963},{"c":32.27,"h":32.29,"l":32.27,"n":4,"o":32.29,"t":"2026-10-14T14:00:00Z","v":441,"vw":32.275849},{"c":32.275,"h":32.34,"l":32.275,"n":9,"o":32.29,"t":"2026-10-14T14:15:00Z","v":952,"vw":32.285465},{"c":32.2601,"h":32.2601,"l":32.2601,"n":1,"o":32.2601,"t":"2026-10-14T14:30:00Z","v":497,"vw":32.2601},{"c":32.2799,"h":32.2799,"l":32.2799,"n":1,"o":32.2799,"t":"2026-10-14T14:45:00Z","v":588,"vw":32.2799},{"c":32.255,"h":32.255,"l":32.255,"n":1,"o":32.255,"t":"2026-10-14T15:00:00Z","v":203,"vw":32.255},{"c":32.215,"h":32.24,"l":32.215,"n":3,"o":32.24,"t":"2026-10-14T15:15:00Z","v":452,"vw":32.220841},{"c":32.26,"h":32.26,"l":32.1999,"n":3,"o":32.1999,"t":"2026-10-14T15:45:00Z","v":3596,"vw":32.207707},{"c":32.245,"h":32.245,"l":32.245,"n":5,"o":32.245,"t":"2026-10-14T16:00:00Z","v":851,"vw":32.245},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-14T16:15:00Z","v":310,"vw":32.22},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-14T16:30:00Z","v":267,"vw":32.24},{"c":32.265,"h":32.27,"l":32.265,"n":4,"o":32.27,"t":"2026-10-14T16:45:00Z","v":6458,"vw":32.269169},{"c":32.25,"h":32.255,"l":32.25,"n":4,"o":32.25,"t":"2026-10-14T17:00:00Z","v":2309,"vw":32.254242},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-14T17:15:00Z","v":365,"vw":32.25},{"c":32.255,"h":32.26,"l":32.255,"n":20,"o":32.26,"t":"2026-10-14T17:30:00Z","v":1951,"vw":32.259592},{"c":32.3,"h":32.3099,"l":32.28,"n":14,"o":32.28,"t":"2026-10-14T17:45:00Z","v":1096,"vw":32.299411},{"c":32.3,"h":32.3,"l":32.25,"n":17,"o":32.26,"t":"2026-10-14T18:00:00Z","v":3335,"vw":32.285352},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-14T18:15:00Z","v":176,"vw":32.27},{"c":32.25,"h":32.25,"l":32.25,"n":5,"o":32.25,"t":"2026-10-14T18:30:00Z","v":341,"vw":32.25},{"c":32.27,"h":32.28,"l":32.245,"n":14,"o":32.245,"t":"2026-10-14T18:45:00Z","v":7255,"vw":32.277116},{"c":32.255,"h":32.29,"l":32.2301,"n":18,"o":32.2301,"t":"2026-10-14T19:00:00Z","v":6015,"vw":32.275567},{"c":32.2401,"h":32.27,"l":32.2401,"n":3,"o":32.27,"t":"2026-10-14T19:15:00Z","v":269,"vw":32.25505},{"c":32.27,"h":32.28,"l":32.255,"n":282,"o":32.255,"t":"2026-10-14T19:30:00Z","v":57790,"vw":32.266708},{"c":32.285,"h":32.3,"l":32.2562,"n":41,"o":32.26,"t":"2026-10-14T19:45:00Z","v":6935,"vw":32.268881},{"c":32.07,"h":32.07,"l":32.05,"n":5,"o":32.05,"t":"2026-10-15T13:30:00Z","v":381,"vw":32.059521},{"c":32.055,"h":32.08,"l":32.0501,"n":6,"o":32.0501,"t":"2026-10-15T13:45:00Z","v":534,"vw":32.059139},{"c":32.155,"h":32.2,"l":32.155,"n":8,"o":32.1999,"t":"2026-10-15T14:15:00Z","v":904,"vw":32.184607},{"c":32.192,"h":32.192,"l":32.192,"n":2,"o":32.192,"t":"2026-10-15T14:30:00Z","v":311,"vw":32.192},{"c":32.165,"h":32.23,"l":32.165,"n":83,"o":32.22,"t":"2026-10-15T14:45:00Z","v":10358,"vw":32.214905},{"c":32.24,"h":32.24,"l":32.195,"n":8,"o":32.195,"t":"2026-10-15T15:15:00Z","v":1657,"vw":32.226735},{"c":32.2,"h":32.24,"l":32.17,"n":6,"o":32.24,"t":"2026-10-15T15:30:00Z","v":3041,"vw":32.191056},{"c":32.2493,"h":32.2493,"l":32.2493,"n":1,"o":32.2493,"t":"2026-10-15T15:45:00Z","v":569,"vw":32.2493},{"c":32.16,"h":32.18,"l":32.16,"n":12,"o":32.18,"t":"2026-10-15T16:00:00Z","v":1844,"vw":32.17516},{"c":32.21,"h":32.21,"l":32.185,"n":5,"o":32.2,"t":"2026-10-15T16:15:00Z","v":2227,"vw":32.1984},{"c":32.1431,"h":32.18,"l":32.1431,"n":9,"o":32.18,"t":"2026-10-15T16:30:00Z","v":1119,"vw":32.167684},{"c":32.125,"h":32.1542,"l":32.125,"n":10,"o":32.1542,"t":"2026-10-15T17:15:00Z","v":2593,"vw":32.129609},{"c":32.145,"h":32.18,"l":32.125,"n":9,"o":32.16,"t":"2026-10-15T17:30:00Z","v":1022,"vw":32.144331},{"c":32.17,"h":32.1739,"l":32.14,"n":14,"o":32.1739,"t":"2026-10-15T17:45:00Z","v":2479,"vw":32.156011},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-15T18:00:00Z","v":125,"vw":32.14},{"c":32.125,"h":32.13,"l":32.125,"n":8,"o":32.13,"t":"2026-10-15T18:15:00Z","v":498,"vw":32.12804},{"c":32.15,"h":32.15,"l":32.06,"n":24,"o":32.13,"t":"2026-10-15T19:00:00Z","v":11203,"vw":32.11818},{"c":32.1,"h":32.15,"l":32.1,"n":6,"o":32.15,"t":"2026-10-15T19:15:00Z","v":545,"vw":32.12},{"c":32.1395,"h":32.14,"l":32.1,"n":6,"o":32.1,"t":"2026-10-15T19:30:00Z","v":1041,"vw":32.118381},{"c":32.15,"h":32.15,"l":32.1,"n":14,"o":32.1,"t":"2026-10-15T19:45:00Z","v":3850,"vw":32.138497},{"c":32.09,"h":32.11,"l":31.97,"n":9,"o":31.97,"t":"2026-10-16T13:30:00Z","v":1677,"vw":32.027785},{"c":32.055,"h":32.1191,"l":32.0512,"n":7,"o":32.075,"t":"2026-10-16T13:45:00Z","v":2070,"vw":32.096146},{"c":32.08,"h":32.08,"l":32.06,"n":24,"o":32.0739,"t":"2026-10-16T14:00:00Z","v":2246,"vw":32.065935},{"c":32.0265,"h":32.09,"l":32.0265,"n":10,"o":32.09,"t":"2026-10-16T14:15:00Z","v":988,"vw":32.079022},{"c":32.0563,"h":32.0563,"l":32.055,"n":3,"o":32.055,"t":"2026-10-16T14:30:00Z","v":226,"vw":32.055647},{"c":32.1051,"h":32.1051,"l":32.0523,"n":3,"o":32.0523,"t":"2026-10-16T14:45:00Z","v":1637,"vw":32.099839},{"c":32.1,"h":32.105,"l":32.1,"n":2,"o":32.105,"t":"2026-10-16T15:00:00Z","v":243,"vw":32.102942},{"c":32.08,"h":32.0962,"l":32.06,"n":25,"o":32.085,"t":"2026-10-16T15:15:00Z","v":5723,"vw":32.082548},{"c":32.075,"h":32.075,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T15:30:00Z","v":508,"vw":32.071594},{"c":32.1131,"h":32.1131,"l":32.1131,"n":1,"o":32.1131,"t":"2026-10-16T15:45:00Z","v":187,"vw":32.1131},{"c":32.19,"h":32.19,"l":32.13,"n":4,"o":32.13,"t":"2026-10-16T16:00:00Z","v":804,"vw":32.150473},{"c":32.2499,"h":32.2499,"l":32.2499,"n":2,"o":32.2499,"t":"2026-10-16T16:15:00Z","v":151,"vw":32.2499},{"c":32.275,"h":32.32,"l":32.27,"n":4,"o":32.32,"t":"2026-10-16T16:30:00Z","v":908,"vw":32.280245},{"c":32.2926,"h":32.2926,"l":32.27,"n":2,"o":32.27,"t":"2026-10-16T16:45:00Z","v":1120,"vw":32.28013},{"c":32.26,"h":32.26,"l":32.26,"n":6,"o":32.26,"t":"2026-10-16T17:00:00Z","v":527,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":11,"o":32.26,"t":"2026-10-16T17:15:00Z","v":1023,"vw":32.26},{"c":32.265,"h":32.265,"l":32.265,"n":1,"o":32.265,"t":"2026-10-16T17:30:00Z","v":381,"vw":32.265},{"c":32.28,"h":32.28,"l":32.26,"n":7,"o":32.26,"t":"2026-10-16T18:00:00Z","v":1832,"vw":32.277474},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T18:15:00Z","v":309,"vw":32.28},{"c":32.295,"h":32.295,"l":32.295,"n":3,"o":32.295,"t":"2026-10-16T18:45:00Z","v":210,"vw":32.295},{"c":32.32,"h":32.32,"l":32.27,"n":6,"o":32.29,"t":"2026-10-16T19:00:00Z","v":1362,"vw":32.303113},{"c":32.295,"h":32.33,"l":32.2501,"n":39,"o":32.2501,"t":"2026-10-16T19:15:00Z","v":6277,"vw":32.32095},{"c":32.32,"h":32.33,"l":32.295,"n":4,"o":32.295,"t":"2026-10-16T19:30:00Z","v":600,"vw":32.310834},{"c":32.33,"h":32.34,"l":32.33,"n":10,"o":32.33,"t":"2026-10-16T19:45:00Z","v":986,"vw":32.331052},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-16T20:00:00Z","v":166,"vw":32.25},{"c":32.36,"h":33.1968,"l":32.36,"n":5,"o":33.1968,"t":"2026-10-19T13:30:00Z","v":419,"vw":32.580364},{"c":32.275,"h":32.3,"l":32.275,"n":2,"o":32.3,"t":"2026-10-19T13:45:00Z","v":565,"vw":32.291195},{"c":32.39,"h":33.105,"l":32.39,"n":6,"o":32.43,"t":"2026-10-19T14:00:00Z","v":596,"vw":32.551},{"c":32.28,"h":32.32,"l":32.28,"n":5,"o":32.32,"t":"2026-10-19T14:15:00Z","v":317,"vw":32.296064},{"c":32.28,"h":32.33,"l":32.28,"n":3,"o":32.29,"t":"2026-10-19T14:30:00Z","v":2105,"vw":32.304499},{"c":32.32,"h":32.32,"l":32.3,"n":12,"o":32.3,"t":"2026-10-19T14:45:00Z","v":741,"vw":32.304},{"c":32.285,"h":32.295,"l":32.28,"n":12,"o":32.295,"t":"2026-10-19T15:00:00Z","v":1200,"vw":32.289444},{"c":32.285,"h":32.3018,"l":32.285,"n":3,"o":32.3018,"t":"2026-10-19T15:30:00Z","v":469,"vw":32.295823},{"c":32.2606,"h":32.33,"l":32.2606,"n":5,"o":32.33,"t":"2026-10-19T15:45:00Z","v":1878,"vw":32.286235},{"c":32.381,"h":32.381,"l":32.362,"n":5,"o":32.3693,"t":"2026-10-19T16:00:00Z","v":1612,"vw":32.366485},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-19T16:15:00Z","v":1117,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-19T16:30:00Z","v":1143,"vw":32.39},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-19T16:45:00Z","v":226,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-19T17:30:00Z","v":534,"vw":32.37},{"c":32.4082,"h":32.42,"l":32.4082,"n":3,"o":32.42,"t":"2026-10-19T17:45:00Z","v":276,"vw":32.412958},{"c":32.41,"h":32.41,"l":32.41,"n":7,"o":32.41,"t":"2026-10-19T18:00:00Z","v":435,"vw":32.41},{"c":32.34,"h":32.35,"l":32.34,"n":15,"o":32.35,"t":"2026-10-19T18:15:00Z","v":1401,"vw":32.345},{"c":32.2988,"h":32.335,"l":32.29,"n":21,"o":32.33,"t":"2026-10-19T18:30:00Z","v":2484,"vw":32.302705},{"c":32.295,"h":32.295,"l":32.295,"n":4,"o":32.295,"t":"2026-10-19T18:45:00Z","v":141,"vw":32.295},{"c":32.3,"h":32.35,"l":32.295,"n":42,"o":32.3175,"t":"2026-10-19T19:00:00Z","v":16123,"vw":32.314169},{"c":32.34,"h":32.34,"l":32.3,"n":28,"o":32.34,"t":"2026-10-19T19:15:00Z","v":3166,"vw":32.318571},{"c":32.35,"h":32.35,"l":32.34,"n":5,"o":32.35,"t":"2026-10-19T19:30:00Z","v":630,"vw":32.348333},{"c":32.33,"h":32.35,"l":32.2659,"n":17,"o":32.2659,"t":"2026-10-19T19:45:00Z","v":4661,"vw":32.282679},{"c":32.165,"h":32.165,"l":32.165,"n":4,"o":32.165,"t":"2026-10-20T13:45:00Z","v":262,"vw":32.165},{"c":32.1001,"h":32.1001,"l":32.1001,"n":3,"o":32.1001,"t":"2026-10-20T14:00:00Z","v":175,"vw":32.1001},{"c":32.09,"h":32.15,"l":32.09,"n":15,"o":32.14,"t":"2026-10-20T14:15:00Z","v":1286,"vw":32.129091},{"c":31.975,"h":31.975,"l":31.975,"n":1,"o":31.975,"t":"2026-10-20T14:30:00Z","v":294,"vw":31.975},{"c":31.945,"h":31.9792,"l":31.945,"n":12,"o":31.955,"t":"2026-10-20T14:45:00Z","v":2558,"vw":31.9622},{"c":32,"h":32,"l":31.945,"n":23,"o":31.96,"t":"2026-10-20T15:00:00Z","v":3604,"vw":31.962987},{"c":32.0199,"h":32.03,"l":31.952,"n":37,"o":32.0093,"t":"2026-10-20T15:15:00Z","v":4854,"vw":32.009117},{"c":32.015,"h":32.02,"l":31.99,"n":19,"o":32.0199,"t":"2026-10-20T15:30:00Z","v":6504,"vw":32.01342},{"c":32.06,"h":32.06,"l":31.97,"n":6,"o":31.97,"t":"2026-10-20T15:45:00Z","v":782,"vw":32.010208},{"c":32.099,"h":32.099,"l":32.099,"n":3,"o":32.099,"t":"2026-10-20T16:00:00Z","v":679,"vw":32.099},{"c":32.065,"h":32.1093,"l":32.065,"n":7,"o":32.1093,"t":"2026-10-20T16:15:00Z","v":1301,"vw":32.075307},{"c":32.0865,"h":32.108,"l":32.0865,"n":4,"o":32.108,"t":"2026-10-20T16:30:00Z","v":2585,"vw":32.094128},{"c":32.033,"h":32.1,"l":32.033,"n":5,"o":32.099,"t":"2026-10-20T16:45:00Z","v":1258,"vw":32.085262},{"c":32.1189,"h":32.1189,"l":32.0785,"n":2,"o":32.0785,"t":"2026-10-20T17:00:00Z","v":2235,"vw":32.105777},{"c":32.129,"h":32.129,"l":32.129,"n":2,"o":32.129,"t":"2026-10-20T17:15:00Z","v":242,"vw":32.129},{"c":32.129,"h":32.14,"l":32.129,"n":23,"o":32.1291,"t":"2026-10-20T17:30:00Z","v":4512,"vw":32.130445},{"c":32.095,"h":32.139,"l":32.095,"n":16,"o":32.13,"t":"2026-10-20T17:45:00Z","v":1538,"vw":32.122948},{"c":32.09,"h":32.13,"l":32.09,"n":16,"o":32.129,"t":"2026-10-20T18:15:00Z","v":4255,"vw":32.128944},{"c":32.095,"h":32.13,"l":32.095,"n":10,"o":32.13,"t":"2026-10-20T18:30:00Z","v":1438,"vw":32.112808},{"c":32.15,"h":32.15,"l":32.15,"n":6,"o":32.15,"t":"2026-10-20T18:45:00Z","v":213,"vw":32.15},{"c":32.19,"h":32.42,"l":32.14,"n":118,"o":32.15,"t":"2026-10-20T19:00:00Z","v":12964,"vw":32.158563},{"c":32.1267,"h":32.17,"l":32.07,"n":12,"o":32.17,"t":"2026-10-20T19:15:00Z","v":4850,"vw":32.150138},{"c":32.1698,"h":32.17,"l":32.13,"n":22,"o":32.17,"t":"2026-10-20T19:30:00Z","v":2101,"vw":32.159056},{"c":32.168,"h":32.17,"l":32.1588,"n":12,"o":32.16,"t":"2026-10-20T19:45:00Z","v":3179,"vw":32.164273},{"c":31.9599,"h":31.9599,"l":31.93,"n":3,"o":31.93,"t":"2026-10-21T13:30:00Z","v":330,"vw":31.948176},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-21T14:15:00Z","v":215,"vw":31.92},{"c":31.975,"h":32,"l":31.975,"n":2,"o":32,"t":"2026-10-21T14:30:00Z","v":496,"vw":31.987097},{"c":32.05,"h":32.05,"l":32.04,"n":11,"o":32.04,"t":"2026-10-21T14:45:00Z","v":3500,"vw":32.047909},{"c":32.02,"h":32.06,"l":32.015,"n":8,"o":32.015,"t":"2026-10-21T15:15:00Z","v":1068,"vw":32.031906},{"c":32.02,"h":32.025,"l":32,"n":24,"o":32,"t":"2026-10-21T15:30:00Z","v":4007,"vw":32.016219},{"c":32,"h":32.02,"l":32,"n":16,"o":32.01,"t":"2026-10-21T15:45:00Z","v":1308,"vw":32.007788},{"c":31.9999,"h":32,"l":31.965,"n":3,"o":31.965,"t":"2026-10-21T16:15:00Z","v":750,"vw":31.986902},{"c":31.965,"h":32.01,"l":31.965,"n":4,"o":32.01,"t":"2026-10-21T16:30:00Z","v":340,"vw":31.983519},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-21T16:45:00Z","v":210,"vw":31.99},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-21T17:00:00Z","v":400,"vw":31.96},{"c":31.965,"h":32,"l":31.9554,"n":4,"o":31.9554,"t":"2026-10-21T17:15:00Z","v":1999,"vw":31.980699},{"c":32.009,"h":32.009,"l":32.009,"n":2,"o":32.009,"t":"2026-10-21T17:30:00Z","v":550,"vw":32.009},{"c":31.965,"h":32.01,"l":31.965,"n":5,"o":32.01,"t":"2026-10-21T17:45:00Z","v":621,"vw":31.981397},{"c":32.009,"h":32.009,"l":31.965,"n":7,"o":31.99,"t":"2026-10-21T18:00:00Z","v":636,"vw":31.988},{"c":31.975,"h":31.975,"l":31.975,"n":4,"o":31.975,"t":"2026-10-21T18:30:00Z","v":723,"vw":31.975},{"c":32.035,"h":32.09,"l":32.02,"n":78,"o":32.06,"t":"2026-10-21T19:00:00Z","v":11290,"vw":32.079012},{"c":32,"h":32.08,"l":31.995,"n":51,"o":32.079,"t":"2026-10-21T19:15:00Z","v":5720,"vw":32.053054},{"c":32.05,"h":32.05,"l":32.005,"n":32,"o":32.04,"t":"2026-10-21T19:30:00Z","v":5965,"vw":32.03994},{"c":32.11,"h":33.24,"l":32.025,"n":70,"o":32.025,"t":"2026-10-21T19:45:00Z","v":23380,"vw":32.143638}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3923573983220747,"strike":35.33758398967431,"iv":0.3702352487973972,"gamma":0.11176866220698697,"theta":-0.017468351387669653,"vega":0.025517767044066005,"rho":0.004581126743297486,"breakevenPct":11.273563961371476},{"delta":0.25,"premium":0.825,"strike":37.282438317290236,"iv":0.6628420906798895,"gamma":0.052479590215447555,"theta":-0.033346584211465496,"vega":0.029088471102862706,"rho":0.005712009219915325,"breakevenPct":18.67778983896056},{"delta":0.3,"premium":0.8434409097159897,"strike":35.26236361136041,"iv":0.5236442858397267,"gamma":0.07277005263393391,"theta":-0.02910846332426572,"vega":0.03180914940610526,"rho":0.006944685639978713,"breakevenPct":12.444112491673634},{"delta":0.35,"premium":0.893305104626622,"strike":34.307118325974045,"iv":0.45466153766614215,"gamma":0.09112276417832638,"theta":-0.026739517257335175,"vega":0.03351665142423114,"rho":0.008157355824449842,"breakevenPct":9.624489039553634},{"delta":0.4,"premium":0.9454443389679871,"strike":33.47289057651221,"iv":0.3932402245684901,"gamma":0.10929375889097487,"theta":-0.024528705676279402,"vega":0.03506180225715054,"rho":0.009368674908508567,"breakevenPct":7.18883499059544},{"delta":0.45,"premium":1.0059089203798974,"strike":32.82337759782916,"iv":0.3452363167025989,"gamma":0.1253688666101879,"theta":-0.02258374254071063,"vega":0.035989334236869515,"rho":0.010579275292271982,"breakevenPct":5.354364740607464},{"delta":0.5,"premium":1.0772690820713469,"strike":32.41560524530659,"iv":0.31479208708279194,"gamma":0.13870103703197464,"theta":-0.020986701606516757,"vega":0.03610857369254346,"rho":0.01178893509581716,"breakevenPct":4.3066780672000515},{"delta":0.55,"premium":1.1486292437627963,"strike":32.00783289278402,"iv":0.2843478574629849,"gamma":0.15203320745376142,"theta":-0.01938966067232288,"vega":0.0362278131482174,"rho":0.01299859489936234,"breakevenPct":3.258991393792638},{"delta":0.6,"premium":1.224185020575005,"strike":31.771738398230752,"iv":0.2635818153157265,"gamma":0.15666943938153102,"theta":-0.017700300703321414,"vega":0.03437079156479236,"rho":0.014229925707099769,"breakevenPct":2.7590265300708774},{"delta":0.65,"premium":1.299822969332501,"strike":31.539006248207688,"iv":0.2430053223689037,"gamma":0.16113535964781917,"theta":-0.016009132647910953,"vega":0.032475064521189374,"rho":0.015461680945705991,"breakevenPct":2.269788905450609},{"delta":0.7,"premium":1.375460918089997,"strike":31.306274098184623,"iv":0.22242882942208098,"gamma":0.1656012799141073,"theta":-0.014317964592500494,"vega":0.030579337477586392,"rho":0.01669343618431221,"breakevenPct":1.7805512808303419},{"delta":0.75,"premium":1.4510988668474931,"strike":31.07354194816156,"iv":0.2018523364752582,"gamma":0.17006720018039545,"theta":-0.012626796537090031,"vega":0.028683610433983403,"rho":0.017925191422918433,"breakevenPct":1.2913136562100735},{"delta":0.8,"premium":1.609596165529965,"strike":30.80059827328894,"iv":0.18788225752276141,"gamma":0.15429244816067567,"theta":-0.010280036659833122,"vega":0.0247343197161503,"rho":0.01919077341353047,"breakevenPct":0.9348939234472349},{"delta":0.85,"premium":1.8063724408430746,"strike":30.509077865417666,"iv":0.17696417894354902,"gamma":0.12916700461216613,"theta":-0.007630409525586873,"vega":0.019836333214841274,"rho":0.020471982529514522,"breakevenPct":0.6398327818771175},{"delta":0.9,"premium":2.0031487161561845,"strike":30.217557457546395,"iv":0.16604610036433662,"gamma":0.10404156106365656,"theta":-0.004980782391340618,"vega":0.01493834671353224,"rho":0.021753191645498576,"breakevenPct":0.34477164030699936}],"put":[{"delta":0.25,"premium":0.8553310969805963,"strike":29.213243879223853,"iv":0.5780854629525661,"gamma":0.060421052754631735,"theta":-0.02713098621031449,"vega":0.029053271833830857,"rho":-0.007429559354251367,"breakevenPct":11.685105007028165},{"delta":0.3,"premium":0.8994059808029888,"strike":30.24405980802989,"iv":0.4821671327246141,"gamma":0.07917852774953338,"theta":-0.02440075255323646,"vega":0.0317282736731219,"rho":-0.008833084179125853,"breakevenPct":8.612102686929616},{"delta":0.35,"premium":0.9739367429571612,"strike":30.98936742957161,"iv":0.42210551447921124,"gamma":0.09586353222263766,"theta":-0.02260308137293158,"vega":0.033909004638673225,"rho":-0.010254896827965359,"breakevenPct":6.523105927703364},{"delta":0.4,"premium":1.0482893871371184,"strike":31.488595914247455,"iv":0.38128632633775833,"gamma":0.1113964601946832,"theta":-0.020736327332531414,"vega":0.03507322756440711,"rho":-0.011672632225792382,"breakevenPct":5.199917386763196},{"delta":0.45,"premium":1.1226394535081485,"strike":31.984263023387655,"iv":0.3407456238927825,"gamma":0.12691271476191143,"theta":-0.018868573491778375,"vega":0.03622273909724967,"rho":-0.0130903086156832,"breakevenPct":3.887811990409504},{"delta":0.5,"premium":1.2392173613079205,"strike":32.32633531802263,"iv":0.32100846014016227,"gamma":0.13449897339705974,"theta":-0.017339185812764234,"vega":0.03597108807568085,"rho":-0.014517325398849881,"breakevenPct":3.1855560363914375},{"delta":0.55,"premium":1.3571799259731694,"strike":32.6633712170662,"iv":0.30195344735008145,"gamma":0.14182520634917417,"theta":-0.01582089320783024,"vega":0.035673492736690814,"rho":-0.01594464845482706,"breakevenPct":2.5032971314449446},{"delta":0.6,"premium":1.4753333386607668,"strike":33.00045977746313,"iv":0.2829254878792769,"gamma":0.14913148949875632,"theta":-0.014303513001743847,"vega":0.035373739012843304,"rho":-0.01737200538390042,"breakevenPct":1.8214685804971693},{"delta":0.65,"premium":1.7512917016993175,"strike":33.381092002343884,"iv":0.286266886249697,"gamma":0.13994204186023526,"theta":-0.013540560601993714,"vega":0.03328929917550769,"rho":-0.018827370684217914,"breakevenPct":1.4954833365164477},{"delta":0.7,"premium":2.0272500647378675,"strike":33.76172422722465,"iv":0.28960828462011706,"gamma":0.1307525942217142,"theta":-0.012777608202243582,"vega":0.03120485933817209,"rho":-0.020282735984535408,"breakevenPct":1.169498092535727},{"delta":0.75,"premium":2.525963302752294,"strike":34.34311926605505,"iv":0.3118067889908257,"gamma":0.11367706422018348,"theta":-0.012505871559633027,"vega":0.02869908256880734,"rho":-0.021917587844200507,"breakevenPct":0.9120026057217259},{"delta":0.8,"premium":3.430063965884862,"strike":35.30277185501066,"iv":0.3614420042643923,"gamma":0.08579317697228145,"theta":-0.012566950959488272,"vega":0.025279744136460554,"rho":-0.023886519118743323,"breakevenPct":0.7389975424297685},{"delta":0.85,"premium":4.780753138075312,"strike":36.72384937238493,"iv":0.4228581589958158,"gamma":0.06122133891213391,"theta":-0.011872384937238495,"vega":0.021107531380753143,"rho":-0.026231886558782693,"breakevenPct":0.5197874982571672}]},"raw":{"call":[{"delta":0.2,"premium":0.3923573983220747,"strike":35.33758398967431,"iv":0.3702352487973972,"gamma":0.11176866220698697,"theta":-0.017468351387669653,"vega":0.025517767044066005,"rho":0.004581126743297486,"breakevenPct":11.273563961371476},{"delta":0.25,"premium":0.825,"strike":37.282438317290236,"iv":0.6628420906798895,"gamma":0.052479590215447555,"theta":-0.033346584211465496,"vega":0.029088471102862706,"rho":0.005712009219915325,"breakevenPct":18.67778983896056},{"delta":0.3,"premium":0.8434409097159897,"strike":35.26236361136041,"iv":0.5236442858397267,"gamma":0.07277005263393391,"theta":-0.02910846332426572,"vega":0.03180914940610526,"rho":0.006944685639978713,"breakevenPct":12.444112491673634},{"delta":0.35,"premium":0.893305104626622,"strike":34.307118325974045,"iv":0.45466153766614215,"gamma":0.09112276417832638,"theta":-0.026739517257335175,"vega":0.03351665142423114,"rho":0.008157355824449842,"breakevenPct":9.624489039553634},{"delta":0.4,"premium":0.9454443389679871,"strike":33.47289057651221,"iv":0.3932402245684901,"gamma":0.10929375889097487,"theta":-0.024528705676279402,"vega":0.03506180225715054,"rho":0.009368674908508567,"breakevenPct":7.18883499059544},{"delta":0.45,"premium":1.0059089203798974,"strike":32.82337759782916,"iv":0.3452363167025989,"gamma":0.1253688666101879,"theta":-0.02258374254071063,"vega":0.035989334236869515,"rho":0.010579275292271982,"breakevenPct":5.354364740607464},{"delta":0.5,"premium":1.0772690820713469,"strike":32.41560524530659,"iv":0.31479208708279194,"gamma":0.13870103703197464,"theta":-0.020986701606516757,"vega":0.03610857369254346,"rho":0.01178893509581716,"breakevenPct":4.3066780672000515},{"delta":0.55,"premium":1.1486292437627963,"strike":32.00783289278402,"iv":0.2843478574629849,"gamma":0.15203320745376142,"theta":-0.01938966067232288,"vega":0.0362278131482174,"rho":0.01299859489936234,"breakevenPct":3.258991393792638},{"delta":0.6,"premium":1.224185020575005,"strike":31.771738398230752,"iv":0.2635818153157265,"gamma":0.15666943938153102,"theta":-0.017700300703321414,"vega":0.03437079156479236,"rho":0.014229925707099769,"breakevenPct":2.7590265300708774},{"delta":0.65,"premium":1.299822969332501,"strike":31.539006248207688,"iv":0.2430053223689037,"gamma":0.16113535964781917,"theta":-0.016009132647910953,"vega":0.032475064521189374,"rho":0.015461680945705991,"breakevenPct":2.269788905450609},{"delta":0.7,"premium":1.375460918089997,"strike":31.306274098184623,"iv":0.22242882942208098,"gamma":0.1656012799141073,"theta":-0.014317964592500494,"vega":0.030579337477586392,"rho":0.01669343618431221,"breakevenPct":1.7805512808303419},{"delta":0.75,"premium":1.4510988668474931,"strike":31.07354194816156,"iv":0.2018523364752582,"gamma":0.17006720018039545,"theta":-0.012626796537090031,"vega":0.028683610433983403,"rho":0.017925191422918433,"breakevenPct":1.2913136562100735},{"delta":0.8,"premium":1.609596165529965,"strike":30.80059827328894,"iv":0.18788225752276141,"gamma":0.15429244816067567,"theta":-0.010280036659833122,"vega":0.0247343197161503,"rho":0.01919077341353047,"breakevenPct":0.9348939234472349},{"delta":0.85,"premium":1.8063724408430746,"strike":30.509077865417666,"iv":0.17696417894354902,"gamma":0.12916700461216613,"theta":-0.007630409525586873,"vega":0.019836333214841274,"rho":0.020471982529514522,"breakevenPct":0.6398327818771175},{"delta":0.9,"premium":2.0031487161561845,"strike":30.217557457546395,"iv":0.16604610036433662,"gamma":0.10404156106365656,"theta":-0.004980782391340618,"vega":0.01493834671353224,"rho":0.021753191645498576,"breakevenPct":0.34477164030699936}],"put":[{"delta":0.25,"premium":0.8553310969805963,"strike":29.213243879223853,"iv":0.5780854629525661,"gamma":0.060421052754631735,"theta":-0.02713098621031449,"vega":0.029053271833830857,"rho":-0.007429559354251367,"breakevenPct":11.685105007028165},{"delta":0.3,"premium":0.8994059808029888,"strike":30.24405980802989,"iv":0.4821671327246141,"gamma":0.07917852774953338,"theta":-0.02440075255323646,"vega":0.0317282736731219,"rho":-0.008833084179125853,"breakevenPct":8.612102686929616},{"delta":0.35,"premium":0.9739367429571612,"strike":30.98936742957161,"iv":0.42210551447921124,"gamma":0.09586353222263766,"theta":-0.02260308137293158,"vega":0.033909004638673225,"rho":-0.010254896827965359,"breakevenPct":6.523105927703364},{"delta":0.4,"premium":1.0482893871371184,"strike":31.488595914247455,"iv":0.38128632633775833,"gamma":0.1113964601946832,"theta":-0.020736327332531414,"vega":0.03507322756440711,"rho":-0.011672632225792382,"breakevenPct":5.199917386763196},{"delta":0.45,"premium":1.1226394535081485,"strike":31.984263023387655,"iv":0.3407456238927825,"gamma":0.12691271476191143,"theta":-0.018868573491778375,"vega":0.03622273909724967,"rho":-0.0130903086156832,"breakevenPct":3.887811990409504},{"delta":0.5,"premium":1.2392173613079205,"strike":32.32633531802263,"iv":0.32100846014016227,"gamma":0.13449897339705974,"theta":-0.017339185812764234,"vega":0.03597108807568085,"rho":-0.014517325398849881,"breakevenPct":3.1855560363914375},{"delta":0.55,"premium":1.3571799259731694,"strike":32.6633712170662,"iv":0.30195344735008145,"gamma":0.14182520634917417,"theta":-0.01582089320783024,"vega":0.035673492736690814,"rho":-0.01594464845482706,"breakevenPct":2.5032971314449446},{"delta":0.6,"premium":1.4753333386607668,"strike":33.00045977746313,"iv":0.2829254878792769,"gamma":0.14913148949875632,"theta":-0.014303513001743847,"vega":0.035373739012843304,"rho":-0.01737200538390042,"breakevenPct":1.8214685804971693},{"delta":0.65,"premium":1.7512917016993175,"strike":33.381092002343884,"iv":0.286266886249697,"gamma":0.13994204186023526,"theta":-0.013540560601993714,"vega":0.03328929917550769,"rho":-0.018827370684217914,"breakevenPct":1.4954833365164477},{"delta":0.7,"premium":2.0272500647378675,"strike":33.76172422722465,"iv":0.28960828462011706,"gamma":0.1307525942217142,"theta":-0.012777608202243582,"vega":0.03120485933817209,"rho":-0.020282735984535408,"breakevenPct":1.169498092535727},{"delta":0.75,"premium":2.525963302752294,"strike":34.34311926605505,"iv":0.3118067889908257,"gamma":0.11367706422018348,"theta":-0.012505871559633027,"vega":0.02869908256880734,"rho":-0.021917587844200507,"breakevenPct":0.9120026057217259},{"delta":0.8,"premium":3.430063965884862,"strike":35.30277185501066,"iv":0.3614420042643923,"gamma":0.08579317697228145,"theta":-0.012566950959488272,"vega":0.025279744136460554,"rho":-0.023886519118743323,"breakevenPct":0.7389975424297685},{"delta":0.85,"premium":4.780753138075312,"strike":36.72384937238493,"iv":0.4228581589958158,"gamma":0.06122133891213391,"theta":-0.011872384937238495,"vega":0.021107531380753143,"rho":-0.026231886558782693,"breakevenPct":0.5197874982571672}]}},"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"}}