{"symbol":"DBC","url":"https://intraalpha.com/companies/DBC","capturedAt":"2026-10-22T23:45:46.609Z","state":"ready","quote":{"symbol":"DBC","last_price":33.57,"prev_close":33.5,"regular_close":33.57,"change":0.07,"change_pct":0.209,"regular_change":0.07,"regular_change_pct":0.209,"extended_change":0,"extended_change_pct":0,"bid":33.2,"ask":33.89,"bid_size":100,"ask_size":100,"volume":645653,"vwap":33.555833,"open":33.71,"high":33.76,"low":33.375,"close":33.57,"trade_count":3846,"last_trade_at":"2026-10-22T22:30:00.004222064Z","last_quote_at":"2026-10-22T21:31:52.993488514Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:46.018764291-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000000,"net_expense_ratio":0.0085,"portfolio_turnover":0,"dividend_yield":0.023,"inception_date":"2006-02-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:46.132247+00:00"},"optionObservedAt":"2026-10-22T20:00:04.563Z","bars":[{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-15T08:00:00Z","v":107,"vw":33.2},{"c":33.16,"h":33.24,"l":33.16,"n":75,"o":33.24,"t":"2026-10-15T13:30:00Z","v":5939,"vw":33.185601},{"c":33.14,"h":33.175,"l":33.13,"n":117,"o":33.155,"t":"2026-10-15T13:35:00Z","v":21796,"vw":33.147773},{"c":33.175,"h":33.175,"l":33.15,"n":46,"o":33.15,"t":"2026-10-15T13:40:00Z","v":6795,"vw":33.164245},{"c":33.105,"h":33.175,"l":33.1,"n":81,"o":33.175,"t":"2026-10-15T13:45:00Z","v":24012,"vw":33.112895},{"c":33.075,"h":33.11,"l":33.04,"n":68,"o":33.105,"t":"2026-10-15T13:50:00Z","v":13238,"vw":33.063956},{"c":33.1,"h":33.1,"l":33.05,"n":32,"o":33.06,"t":"2026-10-15T13:55:00Z","v":4314,"vw":33.062304},{"c":33.17,"h":33.17,"l":33.085,"n":65,"o":33.0901,"t":"2026-10-15T14:00:00Z","v":5846,"vw":33.118447},{"c":33.19,"h":33.22,"l":33.17,"n":54,"o":33.18,"t":"2026-10-15T14:05:00Z","v":6021,"vw":33.194227},{"c":33.225,"h":33.23,"l":33.2,"n":45,"o":33.2,"t":"2026-10-15T14:10:00Z","v":3096,"vw":33.220791},{"c":33.23,"h":33.25,"l":33.22,"n":41,"o":33.225,"t":"2026-10-15T14:15:00Z","v":2913,"vw":33.237915},{"c":33.23,"h":33.235,"l":33.215,"n":22,"o":33.215,"t":"2026-10-15T14:20:00Z","v":2889,"vw":33.230404},{"c":33.25,"h":33.25,"l":33.235,"n":35,"o":33.24,"t":"2026-10-15T14:25:00Z","v":2307,"vw":33.240476},{"c":33.25,"h":33.27,"l":33.24,"n":70,"o":33.25,"t":"2026-10-15T14:30:00Z","v":12852,"vw":33.25543},{"c":33.255,"h":33.27,"l":33.24,"n":22,"o":33.24,"t":"2026-10-15T14:35:00Z","v":3121,"vw":33.244398},{"c":33.28,"h":33.28,"l":33.255,"n":39,"o":33.255,"t":"2026-10-15T14:40:00Z","v":3379,"vw":33.258238},{"c":33.275,"h":33.29,"l":33.265,"n":33,"o":33.285,"t":"2026-10-15T14:45:00Z","v":3113,"vw":33.278929},{"c":33.25,"h":33.28,"l":33.25,"n":25,"o":33.275,"t":"2026-10-15T14:50:00Z","v":2329,"vw":33.27225},{"c":33.235,"h":33.255,"l":33.235,"n":29,"o":33.25,"t":"2026-10-15T14:55:00Z","v":2980,"vw":33.24691},{"c":33.23,"h":33.25,"l":33.23,"n":34,"o":33.24,"t":"2026-10-15T15:00:00Z","v":3543,"vw":33.239255},{"c":33.275,"h":33.275,"l":33.235,"n":35,"o":33.235,"t":"2026-10-15T15:05:00Z","v":3893,"vw":33.258428},{"c":33.285,"h":33.295,"l":33.28,"n":21,"o":33.28,"t":"2026-10-15T15:10:00Z","v":2437,"vw":33.288292},{"c":33.34,"h":33.34,"l":33.275,"n":38,"o":33.29,"t":"2026-10-15T15:15:00Z","v":4139,"vw":33.312025},{"c":33.35,"h":33.355,"l":33.335,"n":31,"o":33.345,"t":"2026-10-15T15:20:00Z","v":2729,"vw":33.34572},{"c":33.345,"h":33.345,"l":33.335,"n":25,"o":33.34,"t":"2026-10-15T15:25:00Z","v":1965,"vw":33.341176},{"c":33.34,"h":33.355,"l":33.325,"n":22,"o":33.345,"t":"2026-10-15T15:30:00Z","v":1623,"vw":33.341593},{"c":33.32,"h":33.355,"l":33.32,"n":34,"o":33.355,"t":"2026-10-15T15:35:00Z","v":2572,"vw":33.34343},{"c":33.33,"h":33.3551,"l":33.33,"n":26,"o":33.33,"t":"2026-10-15T15:40:00Z","v":2804,"vw":33.343371},{"c":33.325,"h":33.325,"l":33.31,"n":28,"o":33.32,"t":"2026-10-15T15:45:00Z","v":2016,"vw":33.317381},{"c":33.345,"h":33.345,"l":33.325,"n":17,"o":33.325,"t":"2026-10-15T15:50:00Z","v":3228,"vw":33.329838},{"c":33.345,"h":33.345,"l":33.33,"n":24,"o":33.33,"t":"2026-10-15T15:55:00Z","v":2108,"vw":33.3415},{"c":33.325,"h":33.34,"l":33.32,"n":35,"o":33.34,"t":"2026-10-15T16:00:00Z","v":5571,"vw":33.330101},{"c":33.32,"h":33.325,"l":33.31,"n":27,"o":33.325,"t":"2026-10-15T16:05:00Z","v":3711,"vw":33.319069},{"c":33.34,"h":33.34,"l":33.31,"n":24,"o":33.31,"t":"2026-10-15T16:10:00Z","v":1937,"vw":33.331034},{"c":33.335,"h":33.35,"l":33.335,"n":27,"o":33.345,"t":"2026-10-15T16:15:00Z","v":2059,"vw":33.344695},{"c":33.335,"h":33.345,"l":33.33,"n":27,"o":33.335,"t":"2026-10-15T16:20:00Z","v":3182,"vw":33.339365},{"c":33.355,"h":33.355,"l":33.335,"n":55,"o":33.335,"t":"2026-10-15T16:25:00Z","v":8285,"vw":33.341515},{"c":33.32,"h":33.36,"l":33.32,"n":28,"o":33.35,"t":"2026-10-15T16:30:00Z","v":2980,"vw":33.340729},{"c":33.3,"h":33.32,"l":33.3,"n":21,"o":33.32,"t":"2026-10-15T16:35:00Z","v":1473,"vw":33.306429},{"c":33.295,"h":33.3,"l":33.28,"n":24,"o":33.3,"t":"2026-10-15T16:40:00Z","v":2645,"vw":33.294397},{"c":33.315,"h":33.315,"l":33.295,"n":25,"o":33.295,"t":"2026-10-15T16:45:00Z","v":2658,"vw":33.303333},{"c":33.31,"h":33.315,"l":33.305,"n":31,"o":33.31,"t":"2026-10-15T16:50:00Z","v":2537,"vw":33.30875},{"c":33.315,"h":33.3386,"l":33.31,"n":25,"o":33.315,"t":"2026-10-15T16:55:00Z","v":2380,"vw":33.318804},{"c":33.31,"h":33.315,"l":33.3,"n":24,"o":33.315,"t":"2026-10-15T17:00:00Z","v":3107,"vw":33.30665},{"c":33.29,"h":33.3073,"l":33.29,"n":20,"o":33.3073,"t":"2026-10-15T17:05:00Z","v":2035,"vw":33.296018},{"c":33.28,"h":33.285,"l":33.265,"n":36,"o":33.28,"t":"2026-10-15T17:10:00Z","v":9772,"vw":33.279289},{"c":33.285,"h":33.29,"l":33.275,"n":37,"o":33.275,"t":"2026-10-15T17:15:00Z","v":3674,"vw":33.281},{"c":33.29,"h":33.295,"l":33.285,"n":33,"o":33.285,"t":"2026-10-15T17:20:00Z","v":3927,"vw":33.29},{"c":33.295,"h":33.305,"l":33.29,"n":26,"o":33.29,"t":"2026-10-15T17:25:00Z","v":3853,"vw":33.294865},{"c":33.3072,"h":33.3072,"l":33.29,"n":31,"o":33.29,"t":"2026-10-15T17:30:00Z","v":2146,"vw":33.297221},{"c":33.32,"h":33.32,"l":33.295,"n":17,"o":33.295,"t":"2026-10-15T17:35:00Z","v":2600,"vw":33.300769},{"c":33.335,"h":33.335,"l":33.32,"n":22,"o":33.325,"t":"2026-10-15T17:40:00Z","v":3446,"vw":33.325764},{"c":33.315,"h":33.33,"l":33.315,"n":47,"o":33.33,"t":"2026-10-15T17:45:00Z","v":2486,"vw":33.317574},{"c":33.305,"h":33.31,"l":33.305,"n":23,"o":33.305,"t":"2026-10-15T17:50:00Z","v":1290,"vw":33.305909},{"c":33.3,"h":33.3,"l":33.28,"n":19,"o":33.28,"t":"2026-10-15T17:55:00Z","v":2048,"vw":33.291475},{"c":33.305,"h":33.305,"l":33.295,"n":27,"o":33.3,"t":"2026-10-15T18:00:00Z","v":3784,"vw":33.299175},{"c":33.315,"h":33.33,"l":33.305,"n":34,"o":33.305,"t":"2026-10-15T18:05:00Z","v":3214,"vw":33.318449},{"c":33.3,"h":33.305,"l":33.29,"n":18,"o":33.305,"t":"2026-10-15T18:10:00Z","v":2305,"vw":33.297273},{"c":33.3,"h":33.305,"l":33.295,"n":30,"o":33.3,"t":"2026-10-15T18:15:00Z","v":3392,"vw":33.300287},{"c":33.265,"h":33.295,"l":33.26,"n":56,"o":33.295,"t":"2026-10-15T18:20:00Z","v":13713,"vw":33.277477},{"c":33.29,"h":33.29,"l":33.27,"n":66,"o":33.27,"t":"2026-10-15T18:25:00Z","v":9710,"vw":33.283082},{"c":33.27,"h":33.285,"l":33.265,"n":28,"o":33.28,"t":"2026-10-15T18:30:00Z","v":3031,"vw":33.27182},{"c":33.285,"h":33.29,"l":33.265,"n":31,"o":33.265,"t":"2026-10-15T18:35:00Z","v":5338,"vw":33.28398},{"c":33.295,"h":33.295,"l":33.28,"n":15,"o":33.285,"t":"2026-10-15T18:40:00Z","v":2763,"vw":33.286047},{"c":33.275,"h":33.29,"l":33.275,"n":38,"o":33.29,"t":"2026-10-15T18:45:00Z","v":4020,"vw":33.280831},{"c":33.27,"h":33.28,"l":33.265,"n":27,"o":33.28,"t":"2026-10-15T18:50:00Z","v":3509,"vw":33.272867},{"c":33.265,"h":33.275,"l":33.265,"n":33,"o":33.27,"t":"2026-10-15T18:55:00Z","v":2484,"vw":33.26925},{"c":33.27,"h":33.28,"l":33.265,"n":47,"o":33.265,"t":"2026-10-15T19:00:00Z","v":6392,"vw":33.270339},{"c":33.28,"h":33.28,"l":33.26,"n":54,"o":33.27,"t":"2026-10-15T19:05:00Z","v":3528,"vw":33.269526},{"c":33.265,"h":33.285,"l":33.265,"n":30,"o":33.285,"t":"2026-10-15T19:10:00Z","v":7658,"vw":33.280896},{"c":33.24,"h":33.27,"l":33.24,"n":32,"o":33.26,"t":"2026-10-15T19:15:00Z","v":4895,"vw":33.260319},{"c":33.24,"h":33.245,"l":33.23,"n":24,"o":33.23,"t":"2026-10-15T19:20:00Z","v":1514,"vw":33.238929},{"c":33.245,"h":33.245,"l":33.24,"n":22,"o":33.24,"t":"2026-10-15T19:25:00Z","v":5412,"vw":33.243227},{"c":33.245,"h":33.2479,"l":33.235,"n":39,"o":33.2479,"t":"2026-10-15T19:30:00Z","v":7824,"vw":33.241918},{"c":33.245,"h":33.25,"l":33.235,"n":34,"o":33.24,"t":"2026-10-15T19:35:00Z","v":2900,"vw":33.242011},{"c":33.255,"h":33.27,"l":33.2499,"n":156,"o":33.25,"t":"2026-10-15T19:40:00Z","v":33412,"vw":33.259443},{"c":33.265,"h":33.275,"l":33.26,"n":79,"o":33.26,"t":"2026-10-15T19:45:00Z","v":4305,"vw":33.263617},{"c":33.265,"h":33.2777,"l":33.26,"n":316,"o":33.27,"t":"2026-10-15T19:50:00Z","v":8262,"vw":33.269843},{"c":33.29,"h":33.3,"l":33.265,"n":233,"o":33.27,"t":"2026-10-15T19:55:00Z","v":31841,"vw":33.279446},{"c":33.44,"h":33.44,"l":33.3,"n":9,"o":33.3,"t":"2026-10-15T20:00:00Z","v":18727,"vw":33.303739},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-15T22:45:00Z","v":380,"vw":33.4},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-16T11:20:00Z","v":279,"vw":32.83},{"c":33.295,"h":33.3,"l":33.2645,"n":56,"o":33.3,"t":"2026-10-16T13:30:00Z","v":5613,"vw":33.290535},{"c":33.31,"h":33.31,"l":33.295,"n":48,"o":33.305,"t":"2026-10-16T13:35:00Z","v":3540,"vw":33.301651},{"c":33.2915,"h":33.315,"l":33.2915,"n":20,"o":33.315,"t":"2026-10-16T13:40:00Z","v":1654,"vw":33.305608},{"c":33.285,"h":33.295,"l":33.28,"n":23,"o":33.28,"t":"2026-10-16T13:45:00Z","v":2263,"vw":33.286726},{"c":33.28,"h":33.2859,"l":33.28,"n":4,"o":33.2859,"t":"2026-10-16T13:50:00Z","v":415,"vw":33.284403},{"c":33.215,"h":33.26,"l":33.215,"n":26,"o":33.25,"t":"2026-10-16T13:55:00Z","v":1606,"vw":33.238448},{"c":33.21,"h":33.23,"l":33.205,"n":51,"o":33.23,"t":"2026-10-16T14:00:00Z","v":9403,"vw":33.225651},{"c":33.24,"h":33.24,"l":33.225,"n":31,"o":33.23,"t":"2026-10-16T14:05:00Z","v":4902,"vw":33.226304},{"c":33.22,"h":33.24,"l":33.22,"n":42,"o":33.24,"t":"2026-10-16T14:10:00Z","v":5805,"vw":33.231971},{"c":33.22,"h":33.24,"l":33.22,"n":33,"o":33.23,"t":"2026-10-16T14:15:00Z","v":2643,"vw":33.231723},{"c":33.23,"h":33.23,"l":33.2144,"n":18,"o":33.2144,"t":"2026-10-16T14:20:00Z","v":1628,"vw":33.219764},{"c":33.225,"h":33.23,"l":33.22,"n":21,"o":33.23,"t":"2026-10-16T14:25:00Z","v":1419,"vw":33.223572},{"c":33.245,"h":33.26,"l":33.23,"n":30,"o":33.23,"t":"2026-10-16T14:30:00Z","v":2053,"vw":33.244407},{"c":33.26,"h":33.265,"l":33.26,"n":4,"o":33.265,"t":"2026-10-16T14:35:00Z","v":410,"vw":33.263765},{"c":33.26,"h":33.26,"l":33.26,"n":4,"o":33.26,"t":"2026-10-16T14:40:00Z","v":370,"vw":33.26},{"c":33.3,"h":33.3,"l":33.26,"n":10,"o":33.26,"t":"2026-10-16T14:45:00Z","v":982,"vw":33.2725},{"c":33.3,"h":33.31,"l":33.3,"n":28,"o":33.31,"t":"2026-10-16T14:50:00Z","v":2106,"vw":33.307721},{"c":33.295,"h":33.2973,"l":33.285,"n":14,"o":33.29,"t":"2026-10-16T14:55:00Z","v":1598,"vw":33.288361},{"c":33.285,"h":33.29,"l":33.28,"n":16,"o":33.28,"t":"2026-10-16T15:00:00Z","v":1724,"vw":33.284246},{"c":33.25,"h":33.285,"l":33.25,"n":48,"o":33.285,"t":"2026-10-16T15:05:00Z","v":13071,"vw":33.260658},{"c":33.2259,"h":33.245,"l":33.225,"n":25,"o":33.235,"t":"2026-10-16T15:10:00Z","v":1485,"vw":33.233632},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-16T15:15:00Z","v":201,"vw":33.23},{"c":33.26,"h":33.26,"l":33.225,"n":37,"o":33.24,"t":"2026-10-16T15:20:00Z","v":10741,"vw":33.240908},{"c":33.23,"h":33.27,"l":33.225,"n":35,"o":33.27,"t":"2026-10-16T15:25:00Z","v":4973,"vw":33.252472},{"c":33.22,"h":33.225,"l":33.2148,"n":23,"o":33.2148,"t":"2026-10-16T15:30:00Z","v":2159,"vw":33.218206},{"c":33.24,"h":33.24,"l":33.215,"n":15,"o":33.215,"t":"2026-10-16T15:35:00Z","v":920,"vw":33.236875},{"c":33.255,"h":33.255,"l":33.255,"n":4,"o":33.255,"t":"2026-10-16T15:40:00Z","v":636,"vw":33.255},{"c":33.34,"h":33.34,"l":33.28,"n":27,"o":33.28,"t":"2026-10-16T15:45:00Z","v":2256,"vw":33.301588},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-16T15:50:00Z","v":110,"vw":33.34},{"c":33.38,"h":33.38,"l":33.33,"n":20,"o":33.33,"t":"2026-10-16T15:55:00Z","v":1180,"vw":33.350806},{"c":33.39,"h":33.405,"l":33.38,"n":22,"o":33.38,"t":"2026-10-16T16:00:00Z","v":1219,"vw":33.399436},{"c":33.44,"h":33.44,"l":33.4,"n":20,"o":33.4,"t":"2026-10-16T16:05:00Z","v":4188,"vw":33.42475},{"c":33.45,"h":33.45,"l":33.44,"n":17,"o":33.44,"t":"2026-10-16T16:10:00Z","v":1099,"vw":33.445157},{"c":33.555,"h":33.555,"l":33.44,"n":38,"o":33.445,"t":"2026-10-16T16:15:00Z","v":3621,"vw":33.510016},{"c":33.525,"h":33.56,"l":33.525,"n":17,"o":33.55,"t":"2026-10-16T16:20:00Z","v":1755,"vw":33.539255},{"c":33.59,"h":33.59,"l":33.5586,"n":19,"o":33.56,"t":"2026-10-16T16:25:00Z","v":2282,"vw":33.571631},{"c":33.65,"h":33.65,"l":33.595,"n":82,"o":33.6,"t":"2026-10-16T16:30:00Z","v":31387,"vw":33.611043},{"c":33.67,"h":33.695,"l":33.66,"n":42,"o":33.66,"t":"2026-10-16T16:35:00Z","v":5617,"vw":33.683576},{"c":33.635,"h":33.7,"l":33.63,"n":31,"o":33.69,"t":"2026-10-16T16:40:00Z","v":2683,"vw":33.663934},{"c":33.69,"h":33.69,"l":33.64,"n":17,"o":33.64,"t":"2026-10-16T16:45:00Z","v":1839,"vw":33.675279},{"c":33.69,"h":33.7073,"l":33.69,"n":30,"o":33.69,"t":"2026-10-16T16:50:00Z","v":2684,"vw":33.700576},{"c":33.68,"h":33.71,"l":33.675,"n":32,"o":33.71,"t":"2026-10-16T16:55:00Z","v":6418,"vw":33.701263},{"c":33.66,"h":33.6799,"l":33.655,"n":21,"o":33.66,"t":"2026-10-16T17:00:00Z","v":3772,"vw":33.668742},{"c":33.64,"h":33.6623,"l":33.64,"n":22,"o":33.655,"t":"2026-10-16T17:05:00Z","v":1160,"vw":33.650278},{"c":33.675,"h":33.675,"l":33.64,"n":15,"o":33.64,"t":"2026-10-16T17:10:00Z","v":3187,"vw":33.665},{"c":33.645,"h":33.655,"l":33.635,"n":18,"o":33.655,"t":"2026-10-16T17:15:00Z","v":1100,"vw":33.646038},{"c":33.639,"h":33.639,"l":33.61,"n":21,"o":33.635,"t":"2026-10-16T17:20:00Z","v":4255,"vw":33.619406},{"c":33.6686,"h":33.67,"l":33.64,"n":13,"o":33.64,"t":"2026-10-16T17:25:00Z","v":1260,"vw":33.655406},{"c":33.65,"h":33.67,"l":33.65,"n":30,"o":33.66,"t":"2026-10-16T17:30:00Z","v":1628,"vw":33.660921},{"c":33.685,"h":33.7,"l":33.655,"n":21,"o":33.66,"t":"2026-10-16T17:35:00Z","v":3127,"vw":33.66889},{"c":33.625,"h":33.68,"l":33.6,"n":41,"o":33.68,"t":"2026-10-16T17:40:00Z","v":3466,"vw":33.631362},{"c":33.66,"h":33.66,"l":33.625,"n":8,"o":33.625,"t":"2026-10-16T17:45:00Z","v":520,"vw":33.643267},{"c":33.6793,"h":33.68,"l":33.64,"n":33,"o":33.68,"t":"2026-10-16T17:50:00Z","v":3741,"vw":33.669795},{"c":33.675,"h":33.69,"l":33.665,"n":25,"o":33.68,"t":"2026-10-16T17:55:00Z","v":8228,"vw":33.680753},{"c":33.645,"h":33.665,"l":33.625,"n":26,"o":33.66,"t":"2026-10-16T18:00:00Z","v":17347,"vw":33.644155},{"c":33.63,"h":33.6601,"l":33.63,"n":16,"o":33.6559,"t":"2026-10-16T18:05:00Z","v":2492,"vw":33.655619},{"c":33.68,"h":33.68,"l":33.6751,"n":6,"o":33.68,"t":"2026-10-16T18:10:00Z","v":1126,"vw":33.67773},{"c":33.705,"h":33.715,"l":33.705,"n":20,"o":33.715,"t":"2026-10-16T18:15:00Z","v":1713,"vw":33.71183},{"c":33.71,"h":33.71,"l":33.6899,"n":20,"o":33.71,"t":"2026-10-16T18:20:00Z","v":3188,"vw":33.694171},{"c":33.76,"h":33.76,"l":33.7,"n":35,"o":33.7,"t":"2026-10-16T18:25:00Z","v":1838,"vw":33.732369},{"c":33.7598,"h":33.77,"l":33.755,"n":16,"o":33.77,"t":"2026-10-16T18:30:00Z","v":1998,"vw":33.76237},{"c":33.755,"h":33.7701,"l":33.755,"n":32,"o":33.755,"t":"2026-10-16T18:35:00Z","v":271697,"vw":33.760179},{"c":33.765,"h":33.765,"l":33.75,"n":12,"o":33.75,"t":"2026-10-16T18:40:00Z","v":1579,"vw":33.752409},{"c":33.76,"h":33.7795,"l":33.76,"n":48,"o":33.77,"t":"2026-10-16T18:45:00Z","v":6677,"vw":33.767122},{"c":33.735,"h":33.75,"l":33.735,"n":20,"o":33.75,"t":"2026-10-16T18:50:00Z","v":2237,"vw":33.743995},{"c":33.735,"h":33.7399,"l":33.73,"n":31,"o":33.7399,"t":"2026-10-16T18:55:00Z","v":1911,"vw":33.734834},{"c":33.715,"h":33.725,"l":33.715,"n":46,"o":33.72,"t":"2026-10-16T19:00:00Z","v":2512,"vw":33.720243},{"c":33.73,"h":33.74,"l":33.715,"n":88,"o":33.715,"t":"2026-10-16T19:05:00Z","v":16761,"vw":33.729624},{"c":33.745,"h":33.745,"l":33.73,"n":24,"o":33.737,"t":"2026-10-16T19:10:00Z","v":2747,"vw":33.739142},{"c":33.745,"h":33.7488,"l":33.735,"n":44,"o":33.745,"t":"2026-10-16T19:15:00Z","v":5464,"vw":33.744258},{"c":33.73,"h":33.745,"l":33.73,"n":41,"o":33.74,"t":"2026-10-16T19:20:00Z","v":3107,"vw":33.735706},{"c":33.735,"h":33.745,"l":33.73,"n":71,"o":33.73,"t":"2026-10-16T19:25:00Z","v":11488,"vw":33.736916},{"c":33.725,"h":33.73,"l":33.71,"n":43,"o":33.73,"t":"2026-10-16T19:30:00Z","v":3439,"vw":33.720951},{"c":33.745,"h":33.745,"l":33.72,"n":56,"o":33.725,"t":"2026-10-16T19:35:00Z","v":8078,"vw":33.736385},{"c":33.725,"h":33.74,"l":33.72,"n":72,"o":33.74,"t":"2026-10-16T19:40:00Z","v":8516,"vw":33.732221},{"c":33.735,"h":33.74,"l":33.72,"n":137,"o":33.725,"t":"2026-10-16T19:45:00Z","v":19950,"vw":33.728578},{"c":33.735,"h":33.74,"l":33.72,"n":518,"o":33.73,"t":"2026-10-16T19:50:00Z","v":15342,"vw":33.730685},{"c":33.7312,"h":33.7373,"l":33.7223,"n":217,"o":33.7323,"t":"2026-10-16T19:55:00Z","v":23059,"vw":33.731214},{"c":33.74,"h":33.74,"l":33.74,"n":8,"o":33.74,"t":"2026-10-16T20:00:00Z","v":55423,"vw":33.74},{"c":33.87,"h":33.87,"l":33.87,"n":16,"o":33.87,"t":"2026-10-16T21:45:00Z","v":604,"vw":33.87},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-19T08:10:00Z","v":643,"vw":33.41},{"c":33.49,"h":33.57,"l":33.31,"n":127,"o":33.48,"t":"2026-10-19T13:30:00Z","v":27505,"vw":33.478477},{"c":33.54,"h":33.54,"l":33.51,"n":55,"o":33.52,"t":"2026-10-19T13:35:00Z","v":3087,"vw":33.527017},{"c":33.55,"h":33.55,"l":33.5286,"n":31,"o":33.54,"t":"2026-10-19T13:40:00Z","v":1589,"vw":33.536785},{"c":33.5697,"h":33.5697,"l":33.545,"n":36,"o":33.555,"t":"2026-10-19T13:45:00Z","v":1765,"vw":33.552405},{"c":33.5287,"h":33.555,"l":33.5287,"n":30,"o":33.555,"t":"2026-10-19T13:50:00Z","v":3307,"vw":33.536969},{"c":33.4705,"h":33.485,"l":33.4705,"n":15,"o":33.485,"t":"2026-10-19T13:55:00Z","v":905,"vw":33.47823},{"c":33.51,"h":33.525,"l":33.4724,"n":126,"o":33.4724,"t":"2026-10-19T14:00:00Z","v":26447,"vw":33.508801},{"c":33.53,"h":33.53,"l":33.5101,"n":18,"o":33.515,"t":"2026-10-19T14:05:00Z","v":1286,"vw":33.517733},{"c":33.525,"h":33.5303,"l":33.5101,"n":32,"o":33.5303,"t":"2026-10-19T14:10:00Z","v":3256,"vw":33.521849},{"c":33.51,"h":33.525,"l":33.51,"n":30,"o":33.525,"t":"2026-10-19T14:15:00Z","v":2711,"vw":33.520679},{"c":33.52,"h":33.525,"l":33.51,"n":40,"o":33.525,"t":"2026-10-19T14:20:00Z","v":3550,"vw":33.522648},{"c":33.52,"h":33.535,"l":33.52,"n":25,"o":33.5323,"t":"2026-10-19T14:25:00Z","v":765,"vw":33.527148},{"c":33.55,"h":33.55,"l":33.55,"n":10,"o":33.55,"t":"2026-10-19T14:30:00Z","v":343,"vw":33.55},{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-10-19T14:35:00Z","v":200,"vw":33.56},{"c":33.565,"h":33.57,"l":33.56,"n":35,"o":33.56,"t":"2026-10-19T14:40:00Z","v":4299,"vw":33.565007},{"c":33.53,"h":33.55,"l":33.53,"n":15,"o":33.55,"t":"2026-10-19T14:45:00Z","v":946,"vw":33.540556},{"c":33.56,"h":33.56,"l":33.535,"n":17,"o":33.535,"t":"2026-10-19T14:50:00Z","v":906,"vw":33.540682},{"c":33.545,"h":33.545,"l":33.545,"n":2,"o":33.545,"t":"2026-10-19T14:55:00Z","v":125,"vw":33.545},{"c":33.52,"h":33.535,"l":33.515,"n":55,"o":33.515,"t":"2026-10-19T15:00:00Z","v":9669,"vw":33.528458},{"c":33.525,"h":33.525,"l":33.51,"n":30,"o":33.51,"t":"2026-10-19T15:05:00Z","v":5316,"vw":33.522325},{"c":33.5,"h":33.525,"l":33.5,"n":27,"o":33.525,"t":"2026-10-19T15:10:00Z","v":3175,"vw":33.50229},{"c":33.52,"h":33.52,"l":33.5,"n":14,"o":33.5,"t":"2026-10-19T15:15:00Z","v":1036,"vw":33.513},{"c":33.54,"h":33.54,"l":33.525,"n":6,"o":33.525,"t":"2026-10-19T15:20:00Z","v":592,"vw":33.530825},{"c":33.52,"h":33.52,"l":33.51,"n":3,"o":33.51,"t":"2026-10-19T15:25:00Z","v":550,"vw":33.514091},{"c":33.565,"h":33.565,"l":33.54,"n":15,"o":33.54,"t":"2026-10-19T15:30:00Z","v":834,"vw":33.554376},{"c":33.57,"h":33.57,"l":33.56,"n":16,"o":33.57,"t":"2026-10-19T15:35:00Z","v":1312,"vw":33.563727},{"c":33.575,"h":33.59,"l":33.575,"n":11,"o":33.5801,"t":"2026-10-19T15:40:00Z","v":1099,"vw":33.581508},{"c":33.5701,"h":33.59,"l":33.5701,"n":12,"o":33.58,"t":"2026-10-19T15:45:00Z","v":1158,"vw":33.573859},{"c":33.61,"h":33.61,"l":33.58,"n":27,"o":33.58,"t":"2026-10-19T15:50:00Z","v":1952,"vw":33.589737},{"c":33.63,"h":33.63,"l":33.6,"n":27,"o":33.61,"t":"2026-10-19T15:55:00Z","v":3086,"vw":33.615037},{"c":33.71,"h":33.71,"l":33.65,"n":41,"o":33.65,"t":"2026-10-19T16:00:00Z","v":2364,"vw":33.685468},{"c":33.7,"h":33.7,"l":33.695,"n":15,"o":33.695,"t":"2026-10-19T16:05:00Z","v":882,"vw":33.698},{"c":33.71,"h":33.725,"l":33.71,"n":9,"o":33.725,"t":"2026-10-19T16:10:00Z","v":1230,"vw":33.720909},{"c":33.71,"h":33.71,"l":33.71,"n":5,"o":33.71,"t":"2026-10-19T16:15:00Z","v":227,"vw":33.71},{"c":33.72,"h":33.74,"l":33.72,"n":5,"o":33.74,"t":"2026-10-19T16:20:00Z","v":254,"vw":33.732032},{"c":33.7052,"h":33.725,"l":33.705,"n":17,"o":33.725,"t":"2026-10-19T16:25:00Z","v":2915,"vw":33.716747},{"c":33.71,"h":33.74,"l":33.7,"n":27,"o":33.73,"t":"2026-10-19T16:30:00Z","v":1477,"vw":33.72},{"c":33.7,"h":33.715,"l":33.7,"n":21,"o":33.71,"t":"2026-10-19T16:35:00Z","v":4129,"vw":33.709049},{"c":33.7,"h":33.71,"l":33.695,"n":10,"o":33.695,"t":"2026-10-19T16:40:00Z","v":3850,"vw":33.699905},{"c":33.695,"h":33.7,"l":33.68,"n":33,"o":33.6901,"t":"2026-10-19T16:45:00Z","v":17826,"vw":33.696955},{"c":33.695,"h":33.695,"l":33.685,"n":4,"o":33.685,"t":"2026-10-19T16:50:00Z","v":708,"vw":33.693578},{"c":33.77,"h":33.77,"l":33.77,"n":9,"o":33.77,"t":"2026-10-19T17:00:00Z","v":302,"vw":33.77},{"c":33.7999,"h":33.805,"l":33.785,"n":14,"o":33.8,"t":"2026-10-19T17:05:00Z","v":2130,"vw":33.797358},{"c":33.79,"h":33.805,"l":33.785,"n":13,"o":33.8001,"t":"2026-10-19T17:10:00Z","v":1623,"vw":33.795365},{"c":33.79,"h":33.79,"l":33.78,"n":8,"o":33.785,"t":"2026-10-19T17:15:00Z","v":1409,"vw":33.784415},{"c":33.815,"h":33.815,"l":33.8,"n":9,"o":33.8,"t":"2026-10-19T17:20:00Z","v":1366,"vw":33.805814},{"c":33.7799,"h":33.795,"l":33.7763,"n":17,"o":33.795,"t":"2026-10-19T17:25:00Z","v":1084,"vw":33.78286},{"c":33.8,"h":33.8,"l":33.7851,"n":12,"o":33.79,"t":"2026-10-19T17:30:00Z","v":343,"vw":33.7917},{"c":33.795,"h":33.795,"l":33.795,"n":10,"o":33.795,"t":"2026-10-19T17:35:00Z","v":692,"vw":33.795},{"c":33.775,"h":33.7853,"l":33.745,"n":75,"o":33.7853,"t":"2026-10-19T17:40:00Z","v":11680,"vw":33.763709},{"c":33.81,"h":33.81,"l":33.785,"n":11,"o":33.79,"t":"2026-10-19T17:45:00Z","v":1394,"vw":33.800385},{"c":33.825,"h":33.83,"l":33.825,"n":31,"o":33.83,"t":"2026-10-19T17:50:00Z","v":591,"vw":33.829},{"c":33.785,"h":33.79,"l":33.78,"n":16,"o":33.79,"t":"2026-10-19T17:55:00Z","v":7294,"vw":33.780666},{"c":33.775,"h":33.8,"l":33.775,"n":53,"o":33.785,"t":"2026-10-19T18:00:00Z","v":20546,"vw":33.789178},{"c":33.77,"h":33.78,"l":33.76,"n":28,"o":33.772,"t":"2026-10-19T18:05:00Z","v":10785,"vw":33.775813},{"c":33.755,"h":33.765,"l":33.755,"n":6,"o":33.765,"t":"2026-10-19T18:10:00Z","v":698,"vw":33.756667},{"c":33.72,"h":33.755,"l":33.72,"n":24,"o":33.755,"t":"2026-10-19T18:15:00Z","v":3127,"vw":33.731152},{"c":33.7,"h":33.715,"l":33.7,"n":25,"o":33.715,"t":"2026-10-19T18:20:00Z","v":3329,"vw":33.705654},{"c":33.64,"h":33.695,"l":33.64,"n":34,"o":33.695,"t":"2026-10-19T18:25:00Z","v":1828,"vw":33.674657},{"c":33.62,"h":33.64,"l":33.62,"n":22,"o":33.64,"t":"2026-10-19T18:30:00Z","v":1395,"vw":33.627033},{"c":33.64,"h":33.64,"l":33.64,"n":4,"o":33.64,"t":"2026-10-19T18:35:00Z","v":341,"vw":33.64},{"c":33.65,"h":33.65,"l":33.625,"n":14,"o":33.625,"t":"2026-10-19T18:40:00Z","v":1580,"vw":33.64},{"c":33.6599,"h":33.66,"l":33.6487,"n":10,"o":33.6487,"t":"2026-10-19T18:45:00Z","v":1065,"vw":33.655832},{"c":33.615,"h":33.615,"l":33.615,"n":1,"o":33.615,"t":"2026-10-19T18:50:00Z","v":300,"vw":33.615},{"c":33.62,"h":33.62,"l":33.6195,"n":9,"o":33.6195,"t":"2026-10-19T18:55:00Z","v":581,"vw":33.619852},{"c":33.625,"h":33.625,"l":33.615,"n":38,"o":33.625,"t":"2026-10-19T19:00:00Z","v":6164,"vw":33.618743},{"c":33.64,"h":33.64,"l":33.63,"n":15,"o":33.63,"t":"2026-10-19T19:05:00Z","v":1844,"vw":33.631665},{"c":33.65,"h":33.65,"l":33.635,"n":59,"o":33.635,"t":"2026-10-19T19:10:00Z","v":5188,"vw":33.647298},{"c":33.64,"h":33.6577,"l":33.64,"n":21,"o":33.6577,"t":"2026-10-19T19:15:00Z","v":4256,"vw":33.648277},{"c":33.645,"h":33.645,"l":33.6401,"n":5,"o":33.6401,"t":"2026-10-19T19:20:00Z","v":1043,"vw":33.641534},{"c":33.665,"h":33.67,"l":33.66,"n":20,"o":33.66,"t":"2026-10-19T19:25:00Z","v":2011,"vw":33.668314},{"c":33.665,"h":33.665,"l":33.66,"n":22,"o":33.665,"t":"2026-10-19T19:30:00Z","v":4230,"vw":33.664686},{"c":33.675,"h":33.675,"l":33.67,"n":10,"o":33.67,"t":"2026-10-19T19:35:00Z","v":1603,"vw":33.674668},{"c":33.67,"h":33.68,"l":33.665,"n":70,"o":33.68,"t":"2026-10-19T19:40:00Z","v":5309,"vw":33.675854},{"c":33.68,"h":33.68,"l":33.665,"n":108,"o":33.675,"t":"2026-10-19T19:45:00Z","v":14230,"vw":33.674938},{"c":33.665,"h":33.685,"l":33.66,"n":501,"o":33.675,"t":"2026-10-19T19:50:00Z","v":25231,"vw":33.672619},{"c":33.67,"h":33.67,"l":33.655,"n":221,"o":33.6677,"t":"2026-10-19T19:55:00Z","v":25122,"vw":33.6638},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-10-19T20:00:00Z","v":37590,"vw":33.68},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-19T20:55:00Z","v":124,"vw":33.36},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-20T08:05:00Z","v":100,"vw":33.68},{"c":33.7,"h":33.83,"l":33.7,"n":3,"o":33.83,"t":"2026-10-20T12:45:00Z","v":300,"vw":33.786667},{"c":33.72,"h":33.78,"l":33.72,"n":68,"o":33.78,"t":"2026-10-20T13:30:00Z","v":31160,"vw":33.768847},{"c":33.655,"h":33.71,"l":33.645,"n":76,"o":33.71,"t":"2026-10-20T13:35:00Z","v":8413,"vw":33.687289},{"c":33.66,"h":33.67,"l":33.65,"n":39,"o":33.67,"t":"2026-10-20T13:40:00Z","v":3091,"vw":33.662633},{"c":33.65,"h":33.6588,"l":33.63,"n":19,"o":33.65,"t":"2026-10-20T13:45:00Z","v":2079,"vw":33.645489},{"c":33.61,"h":33.64,"l":33.6,"n":40,"o":33.64,"t":"2026-10-20T13:50:00Z","v":5940,"vw":33.621768},{"c":33.6099,"h":33.62,"l":33.6099,"n":15,"o":33.6186,"t":"2026-10-20T13:55:00Z","v":2266,"vw":33.611841},{"c":33.57,"h":33.61,"l":33.57,"n":36,"o":33.61,"t":"2026-10-20T14:00:00Z","v":2551,"vw":33.589541},{"c":33.585,"h":33.5999,"l":33.565,"n":53,"o":33.58,"t":"2026-10-20T14:05:00Z","v":10469,"vw":33.579507},{"c":33.5,"h":33.5912,"l":33.4901,"n":82,"o":33.57,"t":"2026-10-20T14:10:00Z","v":21550,"vw":33.526782},{"c":33.465,"h":33.51,"l":33.465,"n":47,"o":33.51,"t":"2026-10-20T14:15:00Z","v":6469,"vw":33.494582},{"c":33.3101,"h":33.47,"l":33.3101,"n":56,"o":33.47,"t":"2026-10-20T14:20:00Z","v":16616,"vw":33.364379},{"c":33.23,"h":33.33,"l":33.23,"n":73,"o":33.32,"t":"2026-10-20T14:25:00Z","v":8277,"vw":33.29925},{"c":33.27,"h":33.31,"l":33.18,"n":90,"o":33.21,"t":"2026-10-20T14:30:00Z","v":9463,"vw":33.237883},{"c":33.24,"h":33.26,"l":33.24,"n":47,"o":33.26,"t":"2026-10-20T14:35:00Z","v":7403,"vw":33.246156},{"c":33.19,"h":33.22,"l":33.19,"n":33,"o":33.215,"t":"2026-10-20T14:40:00Z","v":4159,"vw":33.210398},{"c":33.21,"h":33.24,"l":33.18,"n":168,"o":33.19,"t":"2026-10-20T14:45:00Z","v":21076,"vw":33.232528},{"c":33.22,"h":33.23,"l":33.195,"n":83,"o":33.22,"t":"2026-10-20T14:50:00Z","v":34425,"vw":33.202521},{"c":33.2287,"h":33.2287,"l":33.2,"n":23,"o":33.218,"t":"2026-10-20T14:55:00Z","v":6544,"vw":33.209141},{"c":33.26,"h":33.265,"l":33.23,"n":57,"o":33.23,"t":"2026-10-20T15:00:00Z","v":8635,"vw":33.243212},{"c":33.27,"h":33.27,"l":33.24,"n":27,"o":33.265,"t":"2026-10-20T15:05:00Z","v":3550,"vw":33.254519},{"c":33.38,"h":33.41,"l":33.26,"n":279,"o":33.28,"t":"2026-10-20T15:10:00Z","v":49258,"vw":33.340397},{"c":33.355,"h":33.395,"l":33.355,"n":39,"o":33.385,"t":"2026-10-20T15:15:00Z","v":8086,"vw":33.364719},{"c":33.38,"h":33.38,"l":33.345,"n":24,"o":33.345,"t":"2026-10-20T15:20:00Z","v":6870,"vw":33.365378},{"c":33.4,"h":33.4,"l":33.39,"n":33,"o":33.39,"t":"2026-10-20T15:25:00Z","v":4181,"vw":33.396759},{"c":33.415,"h":33.42,"l":33.4,"n":40,"o":33.4,"t":"2026-10-20T15:30:00Z","v":7733,"vw":33.407748},{"c":33.43,"h":33.43,"l":33.4,"n":36,"o":33.4,"t":"2026-10-20T15:35:00Z","v":10790,"vw":33.416743},{"c":33.42,"h":33.44,"l":33.42,"n":26,"o":33.43,"t":"2026-10-20T15:40:00Z","v":3387,"vw":33.427265},{"c":33.44,"h":33.445,"l":33.435,"n":10,"o":33.44,"t":"2026-10-20T15:45:00Z","v":1757,"vw":33.440553},{"c":33.435,"h":33.44,"l":33.43,"n":10,"o":33.43,"t":"2026-10-20T15:50:00Z","v":2067,"vw":33.434268},{"c":33.47,"h":33.47,"l":33.44,"n":23,"o":33.44,"t":"2026-10-20T15:55:00Z","v":3302,"vw":33.460159},{"c":33.465,"h":33.475,"l":33.455,"n":41,"o":33.46,"t":"2026-10-20T16:00:00Z","v":12587,"vw":33.466059},{"c":33.4699,"h":33.475,"l":33.44,"n":20,"o":33.46,"t":"2026-10-20T16:05:00Z","v":8200,"vw":33.454241},{"c":33.49,"h":33.49,"l":33.48,"n":10,"o":33.48,"t":"2026-10-20T16:10:00Z","v":754,"vw":33.485712},{"c":33.49,"h":33.5,"l":33.475,"n":11,"o":33.475,"t":"2026-10-20T16:15:00Z","v":1857,"vw":33.489162},{"c":33.495,"h":33.495,"l":33.485,"n":10,"o":33.485,"t":"2026-10-20T16:20:00Z","v":1852,"vw":33.491947},{"c":33.49,"h":33.505,"l":33.49,"n":38,"o":33.5,"t":"2026-10-20T16:25:00Z","v":14567,"vw":33.502276},{"c":33.49,"h":33.51,"l":33.49,"n":28,"o":33.5,"t":"2026-10-20T16:30:00Z","v":1802,"vw":33.500231},{"c":33.48,"h":33.48,"l":33.46,"n":15,"o":33.48,"t":"2026-10-20T16:35:00Z","v":1445,"vw":33.464558},{"c":33.495,"h":33.495,"l":33.495,"n":1,"o":33.495,"t":"2026-10-20T16:40:00Z","v":200,"vw":33.495},{"c":33.515,"h":33.5232,"l":33.515,"n":14,"o":33.515,"t":"2026-10-20T16:45:00Z","v":1034,"vw":33.518926},{"c":33.525,"h":33.525,"l":33.52,"n":5,"o":33.52,"t":"2026-10-20T16:50:00Z","v":1601,"vw":33.522483},{"c":33.53,"h":33.53,"l":33.53,"n":6,"o":33.53,"t":"2026-10-20T16:55:00Z","v":412,"vw":33.53},{"c":33.54,"h":33.555,"l":33.51,"n":129,"o":33.5373,"t":"2026-10-20T17:00:00Z","v":20336,"vw":33.537044},{"c":33.5295,"h":33.535,"l":33.52,"n":12,"o":33.535,"t":"2026-10-20T17:05:00Z","v":1453,"vw":33.526389},{"c":33.54,"h":33.545,"l":33.525,"n":28,"o":33.525,"t":"2026-10-20T17:10:00Z","v":2128,"vw":33.53222},{"c":33.545,"h":33.545,"l":33.545,"n":8,"o":33.545,"t":"2026-10-20T17:15:00Z","v":1915,"vw":33.545},{"c":33.54,"h":33.55,"l":33.54,"n":2,"o":33.55,"t":"2026-10-20T17:20:00Z","v":200,"vw":33.545},{"c":33.52,"h":33.53,"l":33.5113,"n":7,"o":33.53,"t":"2026-10-20T17:25:00Z","v":6855,"vw":33.511956},{"c":33.525,"h":33.525,"l":33.52,"n":8,"o":33.525,"t":"2026-10-20T17:30:00Z","v":721,"vw":33.522427},{"c":33.53,"h":33.53,"l":33.52,"n":7,"o":33.525,"t":"2026-10-20T17:35:00Z","v":4806,"vw":33.524791},{"c":33.53,"h":33.54,"l":33.53,"n":6,"o":33.54,"t":"2026-10-20T17:40:00Z","v":411,"vw":33.5375},{"c":33.53,"h":33.53,"l":33.52,"n":33,"o":33.52,"t":"2026-10-20T17:45:00Z","v":1300,"vw":33.525771},{"c":33.52,"h":33.53,"l":33.52,"n":14,"o":33.53,"t":"2026-10-20T17:50:00Z","v":1429,"vw":33.523571},{"c":33.5,"h":33.525,"l":33.5,"n":11,"o":33.52,"t":"2026-10-20T17:55:00Z","v":1243,"vw":33.520106},{"c":33.47,"h":33.5,"l":33.4691,"n":52,"o":33.5,"t":"2026-10-20T18:00:00Z","v":4817,"vw":33.487137},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-20T18:05:00Z","v":200,"vw":33.5},{"c":33.49,"h":33.5,"l":33.49,"n":16,"o":33.495,"t":"2026-10-20T18:10:00Z","v":10921,"vw":33.49875},{"c":33.508,"h":33.51,"l":33.5,"n":10,"o":33.5,"t":"2026-10-20T18:20:00Z","v":916,"vw":33.505333},{"c":33.52,"h":33.52,"l":33.515,"n":5,"o":33.515,"t":"2026-10-20T18:25:00Z","v":548,"vw":33.515917},{"c":33.5,"h":33.5,"l":33.495,"n":3,"o":33.495,"t":"2026-10-20T18:30:00Z","v":204,"vw":33.4975},{"c":33.53,"h":33.53,"l":33.515,"n":10,"o":33.5172,"t":"2026-10-20T18:35:00Z","v":2169,"vw":33.51957},{"c":33.545,"h":33.545,"l":33.535,"n":4,"o":33.535,"t":"2026-10-20T18:40:00Z","v":629,"vw":33.537611},{"c":33.5371,"h":33.55,"l":33.5371,"n":9,"o":33.55,"t":"2026-10-20T18:45:00Z","v":1015,"vw":33.544159},{"c":33.535,"h":33.535,"l":33.535,"n":2,"o":33.535,"t":"2026-10-20T18:50:00Z","v":120,"vw":33.535},{"c":33.54,"h":33.54,"l":33.52,"n":19,"o":33.53,"t":"2026-10-20T18:55:00Z","v":3256,"vw":33.530113},{"c":33.55,"h":33.55,"l":33.55,"n":7,"o":33.55,"t":"2026-10-20T19:00:00Z","v":715,"vw":33.55},{"c":33.55,"h":33.55,"l":33.53,"n":24,"o":33.54,"t":"2026-10-20T19:05:00Z","v":1129,"vw":33.537143},{"c":33.56,"h":33.56,"l":33.555,"n":10,"o":33.56,"t":"2026-10-20T19:10:00Z","v":1848,"vw":33.555827},{"c":33.57,"h":33.57,"l":33.565,"n":10,"o":33.565,"t":"2026-10-20T19:15:00Z","v":735,"vw":33.566412},{"c":33.57,"h":33.57,"l":33.565,"n":8,"o":33.565,"t":"2026-10-20T19:20:00Z","v":1178,"vw":33.56553},{"c":33.57,"h":33.575,"l":33.57,"n":11,"o":33.57,"t":"2026-10-20T19:25:00Z","v":1075,"vw":33.572568},{"c":33.58,"h":33.585,"l":33.575,"n":33,"o":33.575,"t":"2026-10-20T19:30:00Z","v":4100,"vw":33.578457},{"c":33.58,"h":33.58,"l":33.5799,"n":7,"o":33.5799,"t":"2026-10-20T19:35:00Z","v":1213,"vw":33.579968},{"c":33.57,"h":33.5852,"l":33.57,"n":91,"o":33.58,"t":"2026-10-20T19:40:00Z","v":8438,"vw":33.58095},{"c":33.56,"h":33.57,"l":33.55,"n":70,"o":33.565,"t":"2026-10-20T19:45:00Z","v":7894,"vw":33.561816},{"c":33.565,"h":33.575,"l":33.5523,"n":311,"o":33.555,"t":"2026-10-20T19:50:00Z","v":12290,"vw":33.566374},{"c":33.58,"h":33.58,"l":33.56,"n":179,"o":33.561,"t":"2026-10-20T19:55:00Z","v":22008,"vw":33.571682},{"c":33.58,"h":33.58,"l":33.57,"n":9,"o":33.57,"t":"2026-10-20T20:00:00Z","v":32234,"vw":33.570462},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T10:10:00Z","v":269,"vw":33.78},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-21T13:25:00Z","v":300,"vw":33.44},{"c":33.39,"h":33.44,"l":33.38,"n":72,"o":33.44,"t":"2026-10-21T13:30:00Z","v":14742,"vw":33.432579},{"c":33.37,"h":33.415,"l":33.37,"n":76,"o":33.415,"t":"2026-10-21T13:35:00Z","v":17443,"vw":33.392437},{"c":33.36,"h":33.38,"l":33.36,"n":62,"o":33.365,"t":"2026-10-21T13:40:00Z","v":9879,"vw":33.369912},{"c":33.34,"h":33.3701,"l":33.3323,"n":61,"o":33.36,"t":"2026-10-21T13:45:00Z","v":6992,"vw":33.343396},{"c":33.33,"h":33.34,"l":33.325,"n":22,"o":33.34,"t":"2026-10-21T13:50:00Z","v":2240,"vw":33.330876},{"c":33.385,"h":33.385,"l":33.325,"n":18,"o":33.325,"t":"2026-10-21T13:55:00Z","v":2260,"vw":33.347354},{"c":33.41,"h":33.41,"l":33.385,"n":23,"o":33.385,"t":"2026-10-21T14:00:00Z","v":1735,"vw":33.398009},{"c":33.45,"h":33.45,"l":33.42,"n":24,"o":33.42,"t":"2026-10-21T14:05:00Z","v":1963,"vw":33.436953},{"c":33.44,"h":33.45,"l":33.43,"n":42,"o":33.43,"t":"2026-10-21T14:10:00Z","v":14180,"vw":33.44197},{"c":33.46,"h":33.46,"l":33.44,"n":60,"o":33.44,"t":"2026-10-21T14:15:00Z","v":21776,"vw":33.450548},{"c":33.45,"h":33.475,"l":33.445,"n":34,"o":33.475,"t":"2026-10-21T14:20:00Z","v":3935,"vw":33.45894},{"c":33.43,"h":33.46,"l":33.42,"n":56,"o":33.46,"t":"2026-10-21T14:25:00Z","v":6800,"vw":33.449627},{"c":33.455,"h":33.46,"l":33.39,"n":44,"o":33.41,"t":"2026-10-21T14:30:00Z","v":4502,"vw":33.420969},{"c":33.48,"h":33.48,"l":33.46,"n":22,"o":33.46,"t":"2026-10-21T14:35:00Z","v":2080,"vw":33.471054},{"c":33.46,"h":33.465,"l":33.455,"n":5,"o":33.465,"t":"2026-10-21T14:40:00Z","v":590,"vw":33.45839},{"c":33.4738,"h":33.48,"l":33.4738,"n":9,"o":33.48,"t":"2026-10-21T14:45:00Z","v":2881,"vw":33.475183},{"c":33.47,"h":33.475,"l":33.47,"n":11,"o":33.47,"t":"2026-10-21T14:50:00Z","v":835,"vw":33.470714},{"c":33.5,"h":33.5,"l":33.47,"n":14,"o":33.47,"t":"2026-10-21T14:55:00Z","v":1663,"vw":33.479798},{"c":33.485,"h":33.51,"l":33.485,"n":19,"o":33.505,"t":"2026-10-21T15:00:00Z","v":1806,"vw":33.498675},{"c":33.5,"h":33.5,"l":33.485,"n":12,"o":33.5,"t":"2026-10-21T15:05:00Z","v":979,"vw":33.49845},{"c":33.5,"h":33.5,"l":33.46,"n":18,"o":33.4998,"t":"2026-10-21T15:10:00Z","v":4960,"vw":33.479388},{"c":33.485,"h":33.5,"l":33.48,"n":6,"o":33.5,"t":"2026-10-21T15:15:00Z","v":408,"vw":33.4875},{"c":33.48,"h":33.48,"l":33.48,"n":6,"o":33.48,"t":"2026-10-21T15:20:00Z","v":131,"vw":33.48},{"c":33.37,"h":33.5,"l":33.37,"n":154,"o":33.5,"t":"2026-10-21T15:25:00Z","v":19436,"vw":33.427977},{"c":33.375,"h":33.375,"l":33.355,"n":16,"o":33.355,"t":"2026-10-21T15:30:00Z","v":3420,"vw":33.369994},{"c":33.39,"h":33.395,"l":33.38,"n":16,"o":33.395,"t":"2026-10-21T15:35:00Z","v":1345,"vw":33.386546},{"c":33.415,"h":33.415,"l":33.4,"n":9,"o":33.41,"t":"2026-10-21T15:40:00Z","v":711,"vw":33.41},{"c":33.4,"h":33.405,"l":33.39,"n":11,"o":33.39,"t":"2026-10-21T15:45:00Z","v":3416,"vw":33.391324},{"c":33.36,"h":33.36,"l":33.36,"n":11,"o":33.36,"t":"2026-10-21T15:50:00Z","v":1068,"vw":33.36},{"c":33.33,"h":33.37,"l":33.33,"n":13,"o":33.37,"t":"2026-10-21T15:55:00Z","v":478,"vw":33.35},{"c":33.35,"h":33.35,"l":33.315,"n":19,"o":33.335,"t":"2026-10-21T16:00:00Z","v":2192,"vw":33.330183},{"c":33.37,"h":33.37,"l":33.35,"n":20,"o":33.3501,"t":"2026-10-21T16:05:00Z","v":4936,"vw":33.35935},{"c":33.39,"h":33.39,"l":33.37,"n":18,"o":33.385,"t":"2026-10-21T16:10:00Z","v":3302,"vw":33.374777},{"c":33.4,"h":33.4,"l":33.4,"n":4,"o":33.4,"t":"2026-10-21T16:15:00Z","v":131,"vw":33.4},{"c":33.385,"h":33.3851,"l":33.385,"n":4,"o":33.3851,"t":"2026-10-21T16:20:00Z","v":445,"vw":33.385048},{"c":33.395,"h":33.395,"l":33.39,"n":5,"o":33.39,"t":"2026-10-21T16:25:00Z","v":427,"vw":33.3925},{"c":33.385,"h":33.395,"l":33.385,"n":9,"o":33.39,"t":"2026-10-21T16:30:00Z","v":1250,"vw":33.391108},{"c":33.29,"h":33.405,"l":33.29,"n":138,"o":33.39,"t":"2026-10-21T16:35:00Z","v":18594,"vw":33.363765},{"c":33.3301,"h":33.38,"l":33.31,"n":65,"o":33.31,"t":"2026-10-21T16:40:00Z","v":11415,"vw":33.360998},{"c":33.3414,"h":33.36,"l":33.3414,"n":10,"o":33.35,"t":"2026-10-21T16:45:00Z","v":972,"vw":33.351378},{"c":33.3402,"h":33.345,"l":33.34,"n":9,"o":33.345,"t":"2026-10-21T16:50:00Z","v":1496,"vw":33.342775},{"c":33.33,"h":33.34,"l":33.33,"n":15,"o":33.34,"t":"2026-10-21T16:55:00Z","v":1993,"vw":33.333495},{"c":33.33,"h":33.33,"l":33.305,"n":25,"o":33.315,"t":"2026-10-21T17:00:00Z","v":12736,"vw":33.311677},{"c":33.32,"h":33.335,"l":33.31,"n":17,"o":33.33,"t":"2026-10-21T17:05:00Z","v":1233,"vw":33.320496},{"c":33.34,"h":33.34,"l":33.31,"n":9,"o":33.31,"t":"2026-10-21T17:10:00Z","v":1163,"vw":33.321649},{"c":33.35,"h":33.35,"l":33.35,"n":13,"o":33.35,"t":"2026-10-21T17:15:00Z","v":583,"vw":33.35},{"c":33.37,"h":33.37,"l":33.365,"n":8,"o":33.3656,"t":"2026-10-21T17:20:00Z","v":705,"vw":33.368342},{"c":33.37,"h":33.385,"l":33.37,"n":14,"o":33.38,"t":"2026-10-21T17:25:00Z","v":1693,"vw":33.37919},{"c":33.38,"h":33.385,"l":33.375,"n":22,"o":33.375,"t":"2026-10-21T17:30:00Z","v":4406,"vw":33.38029},{"c":33.395,"h":33.3951,"l":33.385,"n":30,"o":33.385,"t":"2026-10-21T17:35:00Z","v":5391,"vw":33.391791},{"c":33.385,"h":33.39,"l":33.385,"n":21,"o":33.39,"t":"2026-10-21T17:40:00Z","v":6912,"vw":33.386338},{"c":33.375,"h":33.385,"l":33.375,"n":17,"o":33.385,"t":"2026-10-21T17:45:00Z","v":2838,"vw":33.380072},{"c":33.355,"h":33.37,"l":33.355,"n":42,"o":33.37,"t":"2026-10-21T17:50:00Z","v":2254,"vw":33.359202},{"c":33.36,"h":33.365,"l":33.36,"n":12,"o":33.3641,"t":"2026-10-21T17:55:00Z","v":855,"vw":33.362273},{"c":33.355,"h":33.375,"l":33.355,"n":12,"o":33.365,"t":"2026-10-21T18:00:00Z","v":1574,"vw":33.362099},{"c":33.385,"h":33.3899,"l":33.37,"n":21,"o":33.37,"t":"2026-10-21T18:05:00Z","v":2003,"vw":33.377089},{"c":33.395,"h":33.395,"l":33.385,"n":16,"o":33.3899,"t":"2026-10-21T18:10:00Z","v":1881,"vw":33.389963},{"c":33.385,"h":33.395,"l":33.38,"n":34,"o":33.39,"t":"2026-10-21T18:15:00Z","v":5519,"vw":33.384371},{"c":33.405,"h":33.405,"l":33.405,"n":8,"o":33.405,"t":"2026-10-21T18:20:00Z","v":514,"vw":33.405},{"c":33.405,"h":33.42,"l":33.405,"n":27,"o":33.41,"t":"2026-10-21T18:25:00Z","v":4148,"vw":33.411882},{"c":33.4,"h":33.405,"l":33.4,"n":5,"o":33.405,"t":"2026-10-21T18:30:00Z","v":410,"vw":33.40125},{"c":33.41,"h":33.42,"l":33.41,"n":4,"o":33.415,"t":"2026-10-21T18:35:00Z","v":500,"vw":33.416},{"c":33.41,"h":33.41,"l":33.41,"n":5,"o":33.41,"t":"2026-10-21T18:40:00Z","v":205,"vw":33.41},{"c":33.48,"h":33.48,"l":33.39,"n":62,"o":33.405,"t":"2026-10-21T18:45:00Z","v":5413,"vw":33.426734},{"c":33.495,"h":33.51,"l":33.47,"n":36,"o":33.47,"t":"2026-10-21T18:50:00Z","v":4222,"vw":33.482927},{"c":33.53,"h":33.53,"l":33.5,"n":19,"o":33.5,"t":"2026-10-21T18:55:00Z","v":1931,"vw":33.514228},{"c":33.56,"h":33.58,"l":33.535,"n":66,"o":33.535,"t":"2026-10-21T19:00:00Z","v":5726,"vw":33.554897},{"c":33.575,"h":33.575,"l":33.5599,"n":30,"o":33.5601,"t":"2026-10-21T19:05:00Z","v":4736,"vw":33.564744},{"c":33.52,"h":33.57,"l":33.52,"n":23,"o":33.57,"t":"2026-10-21T19:10:00Z","v":2093,"vw":33.534485},{"c":33.505,"h":33.52,"l":33.5,"n":38,"o":33.52,"t":"2026-10-21T19:15:00Z","v":153253,"vw":33.500395},{"c":33.49,"h":33.515,"l":33.49,"n":21,"o":33.505,"t":"2026-10-21T19:20:00Z","v":5685,"vw":33.503491},{"c":33.445,"h":33.48,"l":33.41,"n":49,"o":33.48,"t":"2026-10-21T19:25:00Z","v":5382,"vw":33.452712},{"c":33.435,"h":33.47,"l":33.435,"n":46,"o":33.45,"t":"2026-10-21T19:30:00Z","v":7931,"vw":33.457131},{"c":33.445,"h":33.445,"l":33.435,"n":26,"o":33.435,"t":"2026-10-21T19:35:00Z","v":3810,"vw":33.441549},{"c":33.46,"h":33.465,"l":33.445,"n":33,"o":33.445,"t":"2026-10-21T19:40:00Z","v":4734,"vw":33.459577},{"c":33.47,"h":33.48,"l":33.4586,"n":55,"o":33.46,"t":"2026-10-21T19:45:00Z","v":10924,"vw":33.461091},{"c":33.475,"h":33.48,"l":33.465,"n":400,"o":33.475,"t":"2026-10-21T19:50:00Z","v":25429,"vw":33.474257},{"c":33.5,"h":33.5,"l":33.47,"n":238,"o":33.4702,"t":"2026-10-21T19:55:00Z","v":43794,"vw":33.49111},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-21T20:00:00Z","v":19520,"vw":33.5},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T21:40:00Z","v":300,"vw":33.3},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-21T23:05:00Z","v":100,"vw":33.86},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T23:20:00Z","v":100,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T23:30:00Z","v":100,"vw":33.3},{"c":33.58,"h":33.58,"l":33.58,"n":5,"o":33.58,"t":"2026-10-22T13:10:00Z","v":3210,"vw":33.58},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-22T13:25:00Z","v":300,"vw":33.7},{"c":33.73,"h":33.76,"l":33.71,"n":250,"o":33.71,"t":"2026-10-22T13:30:00Z","v":52463,"vw":33.723889},{"c":33.71,"h":33.73,"l":33.71,"n":59,"o":33.72,"t":"2026-10-22T13:35:00Z","v":4928,"vw":33.728091},{"c":33.675,"h":33.69,"l":33.6699,"n":154,"o":33.69,"t":"2026-10-22T13:40:00Z","v":32770,"vw":33.681789},{"c":33.615,"h":33.675,"l":33.615,"n":45,"o":33.675,"t":"2026-10-22T13:45:00Z","v":8534,"vw":33.651282},{"c":33.58,"h":33.62,"l":33.58,"n":20,"o":33.62,"t":"2026-10-22T13:50:00Z","v":1360,"vw":33.615455},{"c":33.6004,"h":33.605,"l":33.58,"n":23,"o":33.58,"t":"2026-10-22T13:55:00Z","v":8830,"vw":33.598142},{"c":33.58,"h":33.609,"l":33.58,"n":55,"o":33.609,"t":"2026-10-22T14:00:00Z","v":10074,"vw":33.597996},{"c":33.565,"h":33.59,"l":33.565,"n":43,"o":33.57,"t":"2026-10-22T14:05:00Z","v":4553,"vw":33.574984},{"c":33.58,"h":33.59,"l":33.57,"n":37,"o":33.57,"t":"2026-10-22T14:10:00Z","v":4878,"vw":33.583516},{"c":33.595,"h":33.6,"l":33.575,"n":38,"o":33.575,"t":"2026-10-22T14:15:00Z","v":11526,"vw":33.597726},{"c":33.5328,"h":33.565,"l":33.5328,"n":27,"o":33.565,"t":"2026-10-22T14:20:00Z","v":4696,"vw":33.555518},{"c":33.505,"h":33.545,"l":33.505,"n":36,"o":33.54,"t":"2026-10-22T14:25:00Z","v":5013,"vw":33.526589},{"c":33.48,"h":33.5,"l":33.465,"n":48,"o":33.5,"t":"2026-10-22T14:30:00Z","v":8890,"vw":33.477014},{"c":33.485,"h":33.51,"l":33.48,"n":24,"o":33.48,"t":"2026-10-22T14:35:00Z","v":1757,"vw":33.500003},{"c":33.49,"h":33.49,"l":33.47,"n":12,"o":33.47,"t":"2026-10-22T14:40:00Z","v":1142,"vw":33.48112},{"c":33.48,"h":33.48,"l":33.465,"n":37,"o":33.475,"t":"2026-10-22T14:45:00Z","v":6274,"vw":33.475733},{"c":33.495,"h":33.51,"l":33.495,"n":28,"o":33.495,"t":"2026-10-22T14:50:00Z","v":2230,"vw":33.497228},{"c":33.5,"h":33.515,"l":33.485,"n":31,"o":33.5,"t":"2026-10-22T14:55:00Z","v":2534,"vw":33.499556},{"c":33.525,"h":33.5286,"l":33.5,"n":29,"o":33.505,"t":"2026-10-22T15:00:00Z","v":4481,"vw":33.507363},{"c":33.51,"h":33.52,"l":33.495,"n":30,"o":33.495,"t":"2026-10-22T15:05:00Z","v":2254,"vw":33.509515},{"c":33.45,"h":33.49,"l":33.44,"n":50,"o":33.49,"t":"2026-10-22T15:10:00Z","v":6864,"vw":33.453073},{"c":33.42,"h":33.435,"l":33.39,"n":78,"o":33.435,"t":"2026-10-22T15:15:00Z","v":19384,"vw":33.402673},{"c":33.4,"h":33.44,"l":33.4,"n":53,"o":33.425,"t":"2026-10-22T15:20:00Z","v":6630,"vw":33.427303},{"c":33.4,"h":33.4,"l":33.375,"n":48,"o":33.3851,"t":"2026-10-22T15:25:00Z","v":8736,"vw":33.391643},{"c":33.39,"h":33.42,"l":33.39,"n":57,"o":33.395,"t":"2026-10-22T15:30:00Z","v":8194,"vw":33.404495},{"c":33.4,"h":33.405,"l":33.38,"n":31,"o":33.38,"t":"2026-10-22T15:35:00Z","v":4619,"vw":33.395331},{"c":33.41,"h":33.435,"l":33.39,"n":200,"o":33.39,"t":"2026-10-22T15:40:00Z","v":50906,"vw":33.413255},{"c":33.4,"h":33.415,"l":33.3901,"n":26,"o":33.405,"t":"2026-10-22T15:45:00Z","v":3573,"vw":33.404702},{"c":33.405,"h":33.405,"l":33.405,"n":2,"o":33.405,"t":"2026-10-22T15:50:00Z","v":200,"vw":33.405},{"c":33.415,"h":33.43,"l":33.4,"n":35,"o":33.4,"t":"2026-10-22T15:55:00Z","v":2054,"vw":33.424898},{"c":33.47,"h":33.47,"l":33.42,"n":22,"o":33.42,"t":"2026-10-22T16:00:00Z","v":5249,"vw":33.454878},{"c":33.485,"h":33.49,"l":33.46,"n":20,"o":33.46,"t":"2026-10-22T16:05:00Z","v":1880,"vw":33.483875},{"c":33.48,"h":33.4999,"l":33.48,"n":12,"o":33.49,"t":"2026-10-22T16:10:00Z","v":1150,"vw":33.485445},{"c":33.5,"h":33.5,"l":33.49,"n":13,"o":33.49,"t":"2026-10-22T16:15:00Z","v":787,"vw":33.494286},{"c":33.495,"h":33.51,"l":33.495,"n":13,"o":33.495,"t":"2026-10-22T16:20:00Z","v":3353,"vw":33.500463},{"c":33.465,"h":33.485,"l":33.46,"n":41,"o":33.485,"t":"2026-10-22T16:25:00Z","v":21409,"vw":33.466024},{"c":33.48,"h":33.48,"l":33.46,"n":25,"o":33.46,"t":"2026-10-22T16:30:00Z","v":2463,"vw":33.468059},{"c":33.49,"h":33.49,"l":33.465,"n":12,"o":33.47,"t":"2026-10-22T16:35:00Z","v":684,"vw":33.475884},{"c":33.475,"h":33.495,"l":33.475,"n":22,"o":33.485,"t":"2026-10-22T16:40:00Z","v":6474,"vw":33.487509},{"c":33.485,"h":33.485,"l":33.475,"n":22,"o":33.4786,"t":"2026-10-22T16:45:00Z","v":2953,"vw":33.479576},{"c":33.495,"h":33.495,"l":33.48,"n":11,"o":33.48,"t":"2026-10-22T16:50:00Z","v":560,"vw":33.488988},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-22T16:55:00Z","v":202,"vw":33.5},{"c":33.525,"h":33.5351,"l":33.5202,"n":15,"o":33.5202,"t":"2026-10-22T17:00:00Z","v":754,"vw":33.528591},{"c":33.521,"h":33.54,"l":33.521,"n":15,"o":33.535,"t":"2026-10-22T17:05:00Z","v":1616,"vw":33.53399},{"c":33.52,"h":33.525,"l":33.515,"n":22,"o":33.52,"t":"2026-10-22T17:10:00Z","v":2036,"vw":33.51748},{"c":33.54,"h":33.555,"l":33.54,"n":21,"o":33.54,"t":"2026-10-22T17:15:00Z","v":4340,"vw":33.547907},{"c":33.55,"h":33.55,"l":33.54,"n":25,"o":33.54,"t":"2026-10-22T17:20:00Z","v":4540,"vw":33.541861},{"c":33.545,"h":33.545,"l":33.5399,"n":13,"o":33.54,"t":"2026-10-22T17:25:00Z","v":2323,"vw":33.540218},{"c":33.55,"h":33.55,"l":33.5403,"n":15,"o":33.545,"t":"2026-10-22T17:30:00Z","v":1058,"vw":33.545128},{"c":33.565,"h":33.57,"l":33.56,"n":12,"o":33.56,"t":"2026-10-22T17:35:00Z","v":841,"vw":33.565079},{"c":33.59,"h":33.59,"l":33.565,"n":13,"o":33.565,"t":"2026-10-22T17:40:00Z","v":956,"vw":33.57587},{"c":33.59,"h":33.59,"l":33.585,"n":13,"o":33.585,"t":"2026-10-22T17:45:00Z","v":330,"vw":33.5875},{"c":33.65,"h":33.67,"l":33.64,"n":53,"o":33.64,"t":"2026-10-22T17:50:00Z","v":7555,"vw":33.656843},{"c":33.66,"h":33.67,"l":33.645,"n":59,"o":33.655,"t":"2026-10-22T17:55:00Z","v":7924,"vw":33.653699},{"c":33.61,"h":33.64,"l":33.6,"n":22,"o":33.64,"t":"2026-10-22T18:00:00Z","v":2086,"vw":33.615292},{"c":33.62,"h":33.62,"l":33.61,"n":19,"o":33.61,"t":"2026-10-22T18:05:00Z","v":1403,"vw":33.61463},{"c":33.62,"h":33.62,"l":33.61,"n":17,"o":33.62,"t":"2026-10-22T18:10:00Z","v":766,"vw":33.614286},{"c":33.57,"h":33.61,"l":33.5651,"n":16,"o":33.61,"t":"2026-10-22T18:15:00Z","v":1030,"vw":33.584612},{"c":33.55,"h":33.56,"l":33.545,"n":22,"o":33.56,"t":"2026-10-22T18:20:00Z","v":1548,"vw":33.551667},{"c":33.59,"h":33.59,"l":33.535,"n":29,"o":33.55,"t":"2026-10-22T18:25:00Z","v":1872,"vw":33.560199},{"c":33.57,"h":33.595,"l":33.57,"n":12,"o":33.59,"t":"2026-10-22T18:30:00Z","v":1216,"vw":33.583225},{"c":33.58,"h":33.585,"l":33.575,"n":23,"o":33.5799,"t":"2026-10-22T18:35:00Z","v":6081,"vw":33.579726},{"c":33.59,"h":33.59,"l":33.575,"n":28,"o":33.575,"t":"2026-10-22T18:40:00Z","v":2877,"vw":33.578975},{"c":33.59,"h":33.59,"l":33.59,"n":10,"o":33.59,"t":"2026-10-22T18:45:00Z","v":623,"vw":33.59},{"c":33.6,"h":33.605,"l":33.595,"n":7,"o":33.595,"t":"2026-10-22T18:50:00Z","v":670,"vw":33.601154},{"c":33.6,"h":33.6,"l":33.585,"n":15,"o":33.591,"t":"2026-10-22T18:55:00Z","v":1922,"vw":33.591065},{"c":33.6,"h":33.605,"l":33.6,"n":31,"o":33.6,"t":"2026-10-22T19:00:00Z","v":2440,"vw":33.602045},{"c":33.605,"h":33.609,"l":33.605,"n":27,"o":33.605,"t":"2026-10-22T19:05:00Z","v":3365,"vw":33.608207},{"c":33.61,"h":33.615,"l":33.61,"n":29,"o":33.61,"t":"2026-10-22T19:10:00Z","v":4873,"vw":33.610628},{"c":33.61,"h":33.61,"l":33.605,"n":14,"o":33.605,"t":"2026-10-22T19:15:00Z","v":1290,"vw":33.607793},{"c":33.615,"h":33.615,"l":33.605,"n":29,"o":33.61,"t":"2026-10-22T19:20:00Z","v":5522,"vw":33.610556},{"c":33.595,"h":33.615,"l":33.595,"n":18,"o":33.61,"t":"2026-10-22T19:25:00Z","v":2652,"vw":33.608405},{"c":33.595,"h":33.6,"l":33.595,"n":20,"o":33.6,"t":"2026-10-22T19:30:00Z","v":2114,"vw":33.599762},{"c":33.585,"h":33.59,"l":33.585,"n":25,"o":33.59,"t":"2026-10-22T19:35:00Z","v":8737,"vw":33.586477},{"c":33.575,"h":33.5887,"l":33.57,"n":113,"o":33.585,"t":"2026-10-22T19:40:00Z","v":22474,"vw":33.578336},{"c":33.56,"h":33.575,"l":33.56,"n":138,"o":33.57,"t":"2026-10-22T19:45:00Z","v":24215,"vw":33.570602},{"c":33.575,"h":33.58,"l":33.565,"n":461,"o":33.57,"t":"2026-10-22T19:50:00Z","v":19476,"vw":33.573702},{"c":33.57,"h":33.575,"l":33.56,"n":398,"o":33.5704,"t":"2026-10-22T19:55:00Z","v":86157,"vw":33.566904},{"c":33.58,"h":33.58,"l":33.57,"n":8,"o":33.57,"t":"2026-10-22T20:00:00Z","v":62781,"vw":33.57008}],"history":[{"c":22.4,"h":22.56,"l":22.33,"n":3408,"o":22.48,"t":"2024-10-21T04:00:00Z","v":640003,"vw":22.432305},{"c":22.79,"h":22.85,"l":22.59,"n":4119,"o":22.59,"t":"2024-10-22T04:00:00Z","v":897400,"vw":22.777645},{"c":22.66,"h":22.755,"l":22.575,"n":3615,"o":22.69,"t":"2024-10-23T04:00:00Z","v":692405,"vw":22.646059},{"c":22.65,"h":22.83,"l":22.49,"n":3380,"o":22.79,"t":"2024-10-24T04:00:00Z","v":912511,"vw":22.613184},{"c":22.81,"h":22.83,"l":22.685,"n":3513,"o":22.72,"t":"2024-10-25T04:00:00Z","v":739811,"vw":22.783049},{"c":22.2,"h":22.2501,"l":22.1104,"n":5465,"o":22.17,"t":"2024-10-28T04:00:00Z","v":1002208,"vw":22.183633},{"c":22.16,"h":22.2268,"l":22.0301,"n":2494,"o":22.16,"t":"2024-10-29T04:00:00Z","v":569339,"vw":22.151792},{"c":22.44,"h":22.44,"l":22.22,"n":3093,"o":22.25,"t":"2024-10-30T04:00:00Z","v":807913,"vw":22.348125},{"c":22.59,"h":22.615,"l":22.33,"n":4253,"o":22.43,"t":"2024-10-31T04:00:00Z","v":1172475,"vw":22.517059},{"c":22.35,"h":22.71,"l":22.35,"n":2830,"o":22.67,"t":"2024-11-01T04:00:00Z","v":672122,"vw":22.439921},{"c":22.73,"h":22.74,"l":22.6,"n":2931,"o":22.64,"t":"2024-11-04T05:00:00Z","v":616562,"vw":22.695041},{"c":22.87,"h":22.93,"l":22.75,"n":2381,"o":22.86,"t":"2024-11-05T05:00:00Z","v":509314,"vw":22.855858},{"c":22.62,"h":22.735,"l":22.33,"n":3320,"o":22.36,"t":"2024-11-06T05:00:00Z","v":818583,"vw":22.591552},{"c":22.85,"h":22.9,"l":22.595,"n":4503,"o":22.68,"t":"2024-11-07T05:00:00Z","v":1471782,"vw":22.737224},{"c":22.5,"h":22.66,"l":22.43,"n":2395,"o":22.63,"t":"2024-11-08T05:00:00Z","v":453301,"vw":22.520459},{"c":22.14,"h":22.22,"l":22.0699,"n":3007,"o":22.22,"t":"2024-11-11T05:00:00Z","v":1303686,"vw":22.132852},{"c":22.02,"h":22.24,"l":22.01,"n":2569,"o":22.22,"t":"2024-11-12T05:00:00Z","v":612030,"vw":22.076137},{"c":21.95,"h":22.06,"l":21.775,"n":2942,"o":21.94,"t":"2024-11-13T05:00:00Z","v":652133,"vw":21.943807},{"c":21.93,"h":22.12,"l":21.89,"n":1888,"o":22.12,"t":"2024-11-14T05:00:00Z","v":625805,"vw":21.987258},{"c":21.82,"h":22.08,"l":21.8,"n":2189,"o":21.98,"t":"2024-11-15T05:00:00Z","v":458010,"vw":21.890827},{"c":22.32,"h":22.36,"l":22.02,"n":2544,"o":22.02,"t":"2024-11-18T05:00:00Z","v":651533,"vw":22.253448},{"c":22.39,"h":22.4433,"l":22.26,"n":2323,"o":22.38,"t":"2024-11-19T05:00:00Z","v":794920,"vw":22.36744},{"c":22.38,"h":22.49,"l":22.33,"n":1467,"o":22.46,"t":"2024-11-20T05:00:00Z","v":521485,"vw":22.393516},{"c":22.54,"h":22.57,"l":22.4,"n":1987,"o":22.57,"t":"2024-11-21T05:00:00Z","v":619861,"vw":22.486206},{"c":22.56,"h":22.625,"l":22.385,"n":1841,"o":22.41,"t":"2024-11-22T05:00:00Z","v":534799,"vw":22.557978},{"c":22.24,"h":22.46,"l":22.19,"n":2774,"o":22.38,"t":"2024-11-25T05:00:00Z","v":609826,"vw":22.269484},{"c":22.24,"h":22.49,"l":22.12,"n":2484,"o":22.36,"t":"2024-11-26T05:00:00Z","v":1010486,"vw":22.261472},{"c":22.12,"h":22.28,"l":22.04,"n":2168,"o":22.16,"t":"2024-11-27T05:00:00Z","v":560696,"vw":22.131546},{"c":22.14,"h":22.275,"l":22.11,"n":1547,"o":22.22,"t":"2024-11-29T05:00:00Z","v":418979,"vw":22.174019},{"c":21.98,"h":22.09,"l":21.925,"n":2230,"o":22.07,"t":"2024-12-02T05:00:00Z","v":563044,"vw":21.997582},{"c":22.23,"h":22.2904,"l":22.1,"n":2086,"o":22.17,"t":"2024-12-03T05:00:00Z","v":482273,"vw":22.232202},{"c":22.11,"h":22.28,"l":22.04,"n":2229,"o":22.27,"t":"2024-12-04T05:00:00Z","v":875666,"vw":22.133722},{"c":22.08,"h":22.1701,"l":22.02,"n":1498,"o":22.11,"t":"2024-12-05T05:00:00Z","v":407071,"vw":22.082731},{"c":21.91,"h":21.9901,"l":21.855,"n":1690,"o":21.94,"t":"2024-12-06T05:00:00Z","v":438193,"vw":21.915139},{"c":22.12,"h":22.27,"l":22.12,"n":2123,"o":22.16,"t":"2024-12-09T05:00:00Z","v":698390,"vw":22.197334},{"c":22.17,"h":22.26,"l":22.125,"n":2094,"o":22.13,"t":"2024-12-10T05:00:00Z","v":864169,"vw":22.187332},{"c":22.45,"h":22.49,"l":22.31,"n":1762,"o":22.32,"t":"2024-12-11T05:00:00Z","v":539814,"vw":22.42695},{"c":22.36,"h":22.4,"l":22.19,"n":1518,"o":22.3,"t":"2024-12-12T05:00:00Z","v":360680,"vw":22.34173},{"c":22.35,"h":22.42,"l":22.32,"n":3299,"o":22.35,"t":"2024-12-13T05:00:00Z","v":1165719,"vw":22.360752},{"c":22.23,"h":22.34,"l":22.225,"n":2717,"o":22.33,"t":"2024-12-16T05:00:00Z","v":832865,"vw":22.276351},{"c":22.08,"h":22.1,"l":21.93,"n":1519,"o":22.05,"t":"2024-12-17T05:00:00Z","v":386297,"vw":22.049721},{"c":21.88,"h":22.19,"l":21.87,"n":4027,"o":22.1,"t":"2024-12-18T05:00:00Z","v":1348899,"vw":21.959484},{"c":21.88,"h":22.0499,"l":21.855,"n":6016,"o":22.02,"t":"2024-12-19T05:00:00Z","v":2166518,"vw":21.902273},{"c":22.02,"h":22.0665,"l":21.81,"n":3474,"o":21.87,"t":"2024-12-20T05:00:00Z","v":1507266,"vw":21.998564},{"c":20.92,"h":20.92,"l":20.78,"n":3025,"o":20.87,"t":"2024-12-23T05:00:00Z","v":1414167,"vw":20.847681},{"c":21.04,"h":21.095,"l":20.995,"n":1888,"o":21.02,"t":"2024-12-24T05:00:00Z","v":549518,"vw":21.048184},{"c":20.98,"h":21.0951,"l":20.965,"n":2923,"o":21.05,"t":"2024-12-26T05:00:00Z","v":1139713,"vw":21.019774},{"c":21.08,"h":21.16,"l":21.035,"n":2556,"o":21.13,"t":"2024-12-27T05:00:00Z","v":1418373,"vw":21.0919},{"c":21.27,"h":21.42,"l":21.24,"n":2863,"o":21.35,"t":"2024-12-30T05:00:00Z","v":938723,"vw":21.311741},{"c":21.38,"h":21.3897,"l":21.265,"n":2279,"o":21.27,"t":"2024-12-31T05:00:00Z","v":778424,"vw":21.34926},{"c":21.59,"h":21.71,"l":21.55,"n":2532,"o":21.55,"t":"2025-01-02T05:00:00Z","v":1027567,"vw":21.609666},{"c":21.48,"h":21.55,"l":21.46,"n":2045,"o":21.55,"t":"2025-01-03T05:00:00Z","v":760314,"vw":21.488435},{"c":21.52,"h":21.7197,"l":21.49,"n":2371,"o":21.62,"t":"2025-01-06T05:00:00Z","v":678725,"vw":21.570068},{"c":21.62,"h":21.695,"l":21.61,"n":2404,"o":21.63,"t":"2025-01-07T05:00:00Z","v":787078,"vw":21.653876},{"c":21.58,"h":21.678,"l":21.5,"n":1591,"o":21.66,"t":"2025-01-08T05:00:00Z","v":425626,"vw":21.570793},{"c":22.16,"h":22.3,"l":21.975,"n":3234,"o":22.25,"t":"2025-01-10T05:00:00Z","v":1089433,"vw":22.139078},{"c":22.32,"h":22.38,"l":22.22,"n":3319,"o":22.25,"t":"2025-01-13T05:00:00Z","v":1281823,"vw":22.320162},{"c":22.31,"h":22.31,"l":22.21,"n":1730,"o":22.23,"t":"2025-01-14T05:00:00Z","v":476402,"vw":22.269508},{"c":22.67,"h":22.69,"l":22.42,"n":2779,"o":22.43,"t":"2025-01-15T05:00:00Z","v":936719,"vw":22.57274},{"c":22.57,"h":22.59,"l":22.385,"n":3264,"o":22.56,"t":"2025-01-16T05:00:00Z","v":743255,"vw":22.512293},{"c":22.47,"h":22.57,"l":22.37,"n":2506,"o":22.42,"t":"2025-01-17T05:00:00Z","v":699621,"vw":22.480573},{"c":22.36,"h":22.385,"l":22.25,"n":2875,"o":22.29,"t":"2025-01-21T05:00:00Z","v":661364,"vw":22.332583},{"c":22.34,"h":22.395,"l":22.298,"n":2450,"o":22.34,"t":"2025-01-22T05:00:00Z","v":686150,"vw":22.344801},{"c":22.26,"h":22.46,"l":22.21,"n":3488,"o":22.34,"t":"2025-01-23T05:00:00Z","v":920331,"vw":22.325421},{"c":22.27,"h":22.34,"l":22.1715,"n":1854,"o":22.31,"t":"2025-01-24T05:00:00Z","v":532207,"vw":22.256501},{"c":21.93,"h":22.11,"l":21.79,"n":3215,"o":22.09,"t":"2025-01-27T05:00:00Z","v":957922,"vw":21.920461},{"c":21.95,"h":21.98,"l":21.845,"n":2031,"o":21.96,"t":"2025-01-28T05:00:00Z","v":414695,"vw":21.922006},{"c":21.99,"h":22.07,"l":21.92,"n":2647,"o":21.93,"t":"2025-01-29T05:00:00Z","v":1188338,"vw":22.00845},{"c":22.01,"h":22.1262,"l":21.9761,"n":3128,"o":22,"t":"2025-01-30T05:00:00Z","v":862325,"vw":22.033339},{"c":21.97,"h":22.005,"l":21.81,"n":8312,"o":21.92,"t":"2025-01-31T05:00:00Z","v":1622212,"vw":21.937707},{"c":22.14,"h":22.19,"l":21.99,"n":3535,"o":22.07,"t":"2025-02-03T05:00:00Z","v":1019759,"vw":22.124882},{"c":22.2,"h":22.275,"l":21.829,"n":3452,"o":21.85,"t":"2025-02-04T05:00:00Z","v":1178339,"vw":22.136605},{"c":22.06,"h":22.1202,"l":21.9814,"n":2329,"o":22.03,"t":"2025-02-05T05:00:00Z","v":629778,"vw":22.04065},{"c":22.07,"h":22.11,"l":21.945,"n":3351,"o":22.08,"t":"2025-02-06T05:00:00Z","v":1111439,"vw":22.050824},{"c":22.08,"h":22.1964,"l":22.055,"n":2012,"o":22.18,"t":"2025-02-07T05:00:00Z","v":560832,"vw":22.106664},{"c":22.4,"h":22.41,"l":22.26,"n":3443,"o":22.26,"t":"2025-02-10T05:00:00Z","v":1099775,"vw":22.344326},{"c":22.57,"h":22.615,"l":22.52,"n":2874,"o":22.54,"t":"2025-02-11T05:00:00Z","v":693693,"vw":22.574908},{"c":22.32,"h":22.495,"l":22.32,"n":2658,"o":22.45,"t":"2025-02-12T05:00:00Z","v":801646,"vw":22.40664},{"c":22.43,"h":22.435,"l":22.27,"n":2258,"o":22.27,"t":"2025-02-13T05:00:00Z","v":717089,"vw":22.406058},{"c":22.44,"h":22.61,"l":22.425,"n":3602,"o":22.56,"t":"2025-02-14T05:00:00Z","v":1174433,"vw":22.478976},{"c":22.77,"h":22.79,"l":22.56,"n":3268,"o":22.58,"t":"2025-02-18T05:00:00Z","v":877295,"vw":22.712806},{"c":22.95,"h":23.0051,"l":22.83,"n":2451,"o":22.96,"t":"2025-02-19T05:00:00Z","v":786154,"vw":22.93502},{"c":22.98,"h":23.04,"l":22.935,"n":2443,"o":22.97,"t":"2025-02-20T05:00:00Z","v":666760,"vw":22.982749},{"c":22.66,"h":22.9,"l":22.66,"n":2803,"o":22.9,"t":"2025-02-21T05:00:00Z","v":809645,"vw":22.748751},{"c":22.58,"h":22.61,"l":22.51,"n":3087,"o":22.58,"t":"2025-02-24T05:00:00Z","v":1058134,"vw":22.565242},{"c":22.33,"h":22.55,"l":22.215,"n":3176,"o":22.55,"t":"2025-02-25T05:00:00Z","v":1015601,"vw":22.300673},{"c":22.14,"h":22.225,"l":22.08,"n":4025,"o":22.2,"t":"2025-02-26T05:00:00Z","v":1308491,"vw":22.14769},{"c":22.17,"h":22.27,"l":22.135,"n":3451,"o":22.22,"t":"2025-02-27T05:00:00Z","v":1174398,"vw":22.210882},{"c":22,"h":22.04,"l":21.915,"n":3556,"o":22.04,"t":"2025-02-28T05:00:00Z","v":1814766,"vw":21.979495},{"c":21.86,"h":22.1,"l":21.79,"n":5316,"o":22.09,"t":"2025-03-03T05:00:00Z","v":3040967,"vw":21.923028},{"c":21.93,"h":21.97,"l":21.73,"n":4902,"o":21.87,"t":"2025-03-04T05:00:00Z","v":3015239,"vw":21.878735},{"c":21.87,"h":21.87,"l":21.61,"n":4868,"o":21.7,"t":"2025-03-05T05:00:00Z","v":2521491,"vw":21.746731},{"c":21.76,"h":21.86,"l":21.71,"n":3392,"o":21.79,"t":"2025-03-06T05:00:00Z","v":1985890,"vw":21.798565},{"c":21.95,"h":22.05,"l":21.81,"n":2295,"o":21.9,"t":"2025-03-07T05:00:00Z","v":1133857,"vw":21.926483},{"c":21.81,"h":22.06,"l":21.7946,"n":5165,"o":22.02,"t":"2025-03-10T04:00:00Z","v":1741305,"vw":21.873702},{"c":21.93,"h":22.05,"l":21.895,"n":3626,"o":22,"t":"2025-03-11T04:00:00Z","v":2474352,"vw":21.964538},{"c":21.93,"h":21.995,"l":21.8797,"n":2930,"o":21.95,"t":"2025-03-12T04:00:00Z","v":1231830,"vw":21.93902},{"c":21.85,"h":22.0503,"l":21.85,"n":3507,"o":21.87,"t":"2025-03-13T04:00:00Z","v":1719412,"vw":21.93774},{"c":21.97,"h":21.99,"l":21.83,"n":3554,"o":21.88,"t":"2025-03-14T04:00:00Z","v":1467772,"vw":21.917643},{"c":22.12,"h":22.165,"l":22.06,"n":3138,"o":22.08,"t":"2025-03-17T04:00:00Z","v":1707766,"vw":22.112403},{"c":22.07,"h":22.27,"l":22.07,"n":2738,"o":22.26,"t":"2025-03-18T04:00:00Z","v":1660090,"vw":22.136302},{"c":22.21,"h":22.253,"l":22.1,"n":2095,"o":22.12,"t":"2025-03-19T04:00:00Z","v":1297369,"vw":22.178573},{"c":22.25,"h":22.255,"l":22.075,"n":2184,"o":22.13,"t":"2025-03-20T04:00:00Z","v":1301651,"vw":22.214399},{"c":22.12,"h":22.17,"l":22.1,"n":2445,"o":22.16,"t":"2025-03-21T04:00:00Z","v":1352932,"vw":22.137918},{"c":22.2,"h":22.24,"l":22.1201,"n":3829,"o":22.17,"t":"2025-03-24T04:00:00Z","v":1766250,"vw":22.187642},{"c":22.23,"h":22.3,"l":22.12,"n":2173,"o":22.26,"t":"2025-03-25T04:00:00Z","v":1124362,"vw":22.197397},{"c":22.2,"h":22.315,"l":22.19,"n":2180,"o":22.28,"t":"2025-03-26T04:00:00Z","v":1089057,"vw":22.251723},{"c":22.26,"h":22.285,"l":22.0997,"n":2239,"o":22.15,"t":"2025-03-27T04:00:00Z","v":875276,"vw":22.218},{"c":22.19,"h":22.24,"l":22.08,"n":2830,"o":22.24,"t":"2025-03-28T04:00:00Z","v":2163307,"vw":22.189935},{"c":22.5,"h":22.545,"l":22.27,"n":4900,"o":22.36,"t":"2025-03-31T04:00:00Z","v":3256022,"vw":22.485619},{"c":22.51,"h":22.5799,"l":22.4602,"n":10129,"o":22.55,"t":"2025-04-01T04:00:00Z","v":3490718,"vw":22.513096},{"c":22.65,"h":22.6597,"l":22.455,"n":3741,"o":22.46,"t":"2025-04-02T04:00:00Z","v":1848256,"vw":22.595868},{"c":21.74,"h":21.83,"l":21.69,"n":7695,"o":21.7,"t":"2025-04-03T04:00:00Z","v":3423796,"vw":21.764756},{"c":20.95,"h":21.07,"l":20.61,"n":11736,"o":20.87,"t":"2025-04-04T04:00:00Z","v":5190201,"vw":20.851519},{"c":20.62,"h":21.26,"l":20.57,"n":13856,"o":20.7,"t":"2025-04-07T04:00:00Z","v":5327571,"vw":20.725746},{"c":20.16,"h":20.86,"l":20.09,"n":8349,"o":20.81,"t":"2025-04-08T04:00:00Z","v":3650453,"vw":20.512176},{"c":20.89,"h":20.95,"l":19.8443,"n":10587,"o":20.01,"t":"2025-04-09T04:00:00Z","v":3428035,"vw":20.23498},{"c":20.63,"h":20.675,"l":20.4302,"n":7856,"o":20.58,"t":"2025-04-10T04:00:00Z","v":2439788,"vw":20.585209},{"c":20.93,"h":20.9656,"l":20.63,"n":5175,"o":20.63,"t":"2025-04-11T04:00:00Z","v":1307935,"vw":20.814975},{"c":20.94,"h":21.03,"l":20.81,"n":4979,"o":21.02,"t":"2025-04-14T04:00:00Z","v":1178322,"vw":20.919417},{"c":20.89,"h":20.9599,"l":20.8001,"n":3183,"o":20.89,"t":"2025-04-15T04:00:00Z","v":816646,"vw":20.876698},{"c":21.15,"h":21.19,"l":21,"n":3718,"o":21,"t":"2025-04-16T04:00:00Z","v":888169,"vw":21.120624},{"c":21.37,"h":21.4661,"l":21.23,"n":4454,"o":21.25,"t":"2025-04-17T04:00:00Z","v":1411141,"vw":21.3561},{"c":21.19,"h":21.29,"l":21.1021,"n":4267,"o":21.26,"t":"2025-04-21T04:00:00Z","v":1429395,"vw":21.171788},{"c":21.29,"h":21.44,"l":21.25,"n":2918,"o":21.29,"t":"2025-04-22T04:00:00Z","v":793690,"vw":21.339911},{"c":21.13,"h":21.33,"l":20.99,"n":5079,"o":21.23,"t":"2025-04-23T04:00:00Z","v":1443143,"vw":21.152029},{"c":21.32,"h":21.33,"l":21.12,"n":3963,"o":21.25,"t":"2025-04-24T04:00:00Z","v":1256441,"vw":21.230928},{"c":21.35,"h":21.36,"l":21.2,"n":2380,"o":21.21,"t":"2025-04-25T04:00:00Z","v":903235,"vw":21.300873},{"c":21.23,"h":21.3,"l":21.14,"n":2548,"o":21.29,"t":"2025-04-28T04:00:00Z","v":1274058,"vw":21.213535},{"c":20.96,"h":21.135,"l":20.9599,"n":2897,"o":21.08,"t":"2025-04-29T04:00:00Z","v":1139045,"vw":21.00251},{"c":20.57,"h":20.88,"l":20.551,"n":6422,"o":20.82,"t":"2025-04-30T04:00:00Z","v":2553938,"vw":20.662438},{"c":20.67,"h":20.76,"l":20.4851,"n":6297,"o":20.57,"t":"2025-05-01T04:00:00Z","v":3638235,"vw":20.634322},{"c":20.76,"h":20.84,"l":20.64,"n":4696,"o":20.82,"t":"2025-05-02T04:00:00Z","v":1948139,"vw":20.718844},{"c":20.64,"h":20.77,"l":20.575,"n":3450,"o":20.73,"t":"2025-05-05T04:00:00Z","v":1284205,"vw":20.642002},{"c":20.95,"h":21.065,"l":20.92,"n":3822,"o":20.98,"t":"2025-05-06T04:00:00Z","v":1388209,"vw":20.985994},{"c":20.69,"h":20.9,"l":20.6607,"n":2310,"o":20.9,"t":"2025-05-07T04:00:00Z","v":1300688,"vw":20.788328},{"c":20.96,"h":20.96,"l":20.81,"n":1809,"o":20.81,"t":"2025-05-08T04:00:00Z","v":520049,"vw":20.918624},{"c":21.12,"h":21.145,"l":21.04,"n":1907,"o":21.05,"t":"2025-05-09T04:00:00Z","v":656608,"vw":21.09876},{"c":21.26,"h":21.46,"l":21.24,"n":4887,"o":21.44,"t":"2025-05-12T04:00:00Z","v":1209879,"vw":21.312541},{"c":21.59,"h":21.62,"l":21.35,"n":1782,"o":21.39,"t":"2025-05-13T04:00:00Z","v":445403,"vw":21.507388},{"c":21.48,"h":21.5696,"l":21.46,"n":1742,"o":21.51,"t":"2025-05-14T04:00:00Z","v":449564,"vw":21.507724},{"c":21.27,"h":21.3099,"l":21.13,"n":1914,"o":21.26,"t":"2025-05-15T04:00:00Z","v":490855,"vw":21.247508},{"c":21.19,"h":21.245,"l":21.145,"n":2389,"o":21.2,"t":"2025-05-16T04:00:00Z","v":626849,"vw":21.214858},{"c":21.16,"h":21.2751,"l":21.11,"n":1865,"o":21.18,"t":"2025-05-19T04:00:00Z","v":683659,"vw":21.193239},{"c":21.43,"h":21.43,"l":21.22,"n":1849,"o":21.25,"t":"2025-05-20T04:00:00Z","v":680314,"vw":21.352931},{"c":21.4,"h":21.55,"l":21.39,"n":2358,"o":21.54,"t":"2025-05-21T04:00:00Z","v":921933,"vw":21.441802},{"c":21.29,"h":21.335,"l":21.21,"n":2099,"o":21.25,"t":"2025-05-22T04:00:00Z","v":634019,"vw":21.290079},{"c":21.41,"h":21.43,"l":21.25,"n":1831,"o":21.29,"t":"2025-05-23T04:00:00Z","v":444125,"vw":21.36809},{"c":21.22,"h":21.28,"l":21.135,"n":2507,"o":21.28,"t":"2025-05-27T04:00:00Z","v":624765,"vw":21.211472},{"c":21.15,"h":21.335,"l":21.15,"n":2244,"o":21.31,"t":"2025-05-28T04:00:00Z","v":590779,"vw":21.226678},{"c":21.04,"h":21.11,"l":21,"n":1799,"o":21.1,"t":"2025-05-29T04:00:00Z","v":358793,"vw":21.040203},{"c":20.88,"h":20.97,"l":20.78,"n":2581,"o":20.97,"t":"2025-05-30T04:00:00Z","v":419116,"vw":20.858933},{"c":21.32,"h":21.39,"l":21.2082,"n":3043,"o":21.37,"t":"2025-06-02T04:00:00Z","v":1477704,"vw":21.309371},{"c":21.46,"h":21.49,"l":21.2807,"n":2035,"o":21.32,"t":"2025-06-03T04:00:00Z","v":566706,"vw":21.423929},{"c":21.38,"h":21.52,"l":21.27,"n":2917,"o":21.5,"t":"2025-06-04T04:00:00Z","v":871511,"vw":21.379475},{"c":21.48,"h":21.605,"l":21.47,"n":1836,"o":21.54,"t":"2025-06-05T04:00:00Z","v":460227,"vw":21.514098},{"c":21.65,"h":21.67,"l":21.49,"n":2869,"o":21.49,"t":"2025-06-06T04:00:00Z","v":1122801,"vw":21.597517},{"c":21.67,"h":21.71,"l":21.55,"n":2611,"o":21.64,"t":"2025-06-09T04:00:00Z","v":737860,"vw":21.650827},{"c":21.62,"h":21.76,"l":21.575,"n":1988,"o":21.69,"t":"2025-06-10T04:00:00Z","v":463612,"vw":21.660509},{"c":21.97,"h":22.03,"l":21.75,"n":3015,"o":21.75,"t":"2025-06-11T04:00:00Z","v":829392,"vw":21.898598},{"c":21.97,"h":22.015,"l":21.8794,"n":2418,"o":21.94,"t":"2025-06-12T04:00:00Z","v":796863,"vw":21.958421},{"c":22.65,"h":22.7673,"l":22.45,"n":5267,"o":22.47,"t":"2025-06-13T04:00:00Z","v":1622637,"vw":22.615812},{"c":22.6,"h":22.6697,"l":22.24,"n":6459,"o":22.6,"t":"2025-06-16T04:00:00Z","v":2231273,"vw":22.502431},{"c":23.08,"h":23.12,"l":22.76,"n":6566,"o":22.87,"t":"2025-06-17T04:00:00Z","v":1641625,"vw":23.027156},{"c":23.14,"h":23.265,"l":22.92,"n":6613,"o":23.19,"t":"2025-06-18T04:00:00Z","v":1790358,"vw":23.138212},{"c":23.26,"h":23.32,"l":23.17,"n":4683,"o":23.2,"t":"2025-06-20T04:00:00Z","v":989930,"vw":23.237299},{"c":22.4,"h":23.28,"l":22.4,"n":15403,"o":23.25,"t":"2025-06-23T04:00:00Z","v":3334212,"vw":22.615034},{"c":21.86,"h":21.975,"l":21.77,"n":5624,"o":21.9,"t":"2025-06-24T04:00:00Z","v":1731995,"vw":21.884927},{"c":21.83,"h":21.945,"l":21.755,"n":4562,"o":21.79,"t":"2025-06-25T04:00:00Z","v":1542119,"vw":21.824726},{"c":21.91,"h":22.02,"l":21.835,"n":4432,"o":21.86,"t":"2025-06-26T04:00:00Z","v":1288301,"vw":21.918314},{"c":21.8,"h":21.91,"l":21.73,"n":3306,"o":21.87,"t":"2025-06-27T04:00:00Z","v":873200,"vw":21.833382},{"c":21.81,"h":21.8749,"l":21.76,"n":6648,"o":21.81,"t":"2025-06-30T04:00:00Z","v":1183988,"vw":21.801891},{"c":21.93,"h":21.94,"l":21.775,"n":2523,"o":21.84,"t":"2025-07-01T04:00:00Z","v":585932,"vw":21.871614},{"c":22.29,"h":22.33,"l":21.97,"n":1793,"o":22.03,"t":"2025-07-02T04:00:00Z","v":325888,"vw":22.157446},{"c":22.28,"h":22.37,"l":22.226,"n":1259,"o":22.33,"t":"2025-07-03T04:00:00Z","v":202006,"vw":22.287581},{"c":22.26,"h":22.305,"l":22.11,"n":1838,"o":22.14,"t":"2025-07-07T04:00:00Z","v":413350,"vw":22.209639},{"c":22.33,"h":22.4299,"l":22.23,"n":1846,"o":22.26,"t":"2025-07-08T04:00:00Z","v":557173,"vw":22.335144},{"c":22.29,"h":22.345,"l":22.2,"n":1739,"o":22.24,"t":"2025-07-09T04:00:00Z","v":577278,"vw":22.268757},{"c":22.22,"h":22.235,"l":22.14,"n":1711,"o":22.17,"t":"2025-07-10T04:00:00Z","v":347465,"vw":22.194149},{"c":22.51,"h":22.51,"l":22.32,"n":1612,"o":22.32,"t":"2025-07-11T04:00:00Z","v":329777,"vw":22.458435},{"c":22.32,"h":22.52,"l":22.305,"n":2439,"o":22.52,"t":"2025-07-14T04:00:00Z","v":562511,"vw":22.391523},{"c":22.28,"h":22.4093,"l":22.26,"n":2098,"o":22.3,"t":"2025-07-15T04:00:00Z","v":494650,"vw":22.313643},{"c":22.31,"h":22.34,"l":22.115,"n":1535,"o":22.19,"t":"2025-07-16T04:00:00Z","v":314024,"vw":22.227523},{"c":22.49,"h":22.49,"l":22.28,"n":1346,"o":22.28,"t":"2025-07-17T04:00:00Z","v":203334,"vw":22.418272},{"c":22.53,"h":22.81,"l":22.515,"n":3265,"o":22.72,"t":"2025-07-18T04:00:00Z","v":762506,"vw":22.593892},{"c":22.48,"h":22.55,"l":22.41,"n":2552,"o":22.47,"t":"2025-07-21T04:00:00Z","v":500568,"vw":22.483363},{"c":22.44,"h":22.47,"l":22.345,"n":1797,"o":22.38,"t":"2025-07-22T04:00:00Z","v":334018,"vw":22.399723},{"c":22.38,"h":22.41,"l":22.31,"n":1622,"o":22.37,"t":"2025-07-23T04:00:00Z","v":438213,"vw":22.365257},{"c":22.4,"h":22.43,"l":22.255,"n":1636,"o":22.38,"t":"2025-07-24T04:00:00Z","v":347283,"vw":22.338101},{"c":22.17,"h":22.36,"l":22.17,"n":1900,"o":22.34,"t":"2025-07-25T04:00:00Z","v":381874,"vw":22.238378},{"c":22.4,"h":22.4,"l":22.27,"n":1773,"o":22.36,"t":"2025-07-28T04:00:00Z","v":373271,"vw":22.331085},{"c":22.69,"h":22.7299,"l":22.3765,"n":2178,"o":22.39,"t":"2025-07-29T04:00:00Z","v":480336,"vw":22.572715},{"c":22.64,"h":22.75,"l":22.44,"n":3507,"o":22.59,"t":"2025-07-30T04:00:00Z","v":1038818,"vw":22.573128},{"c":22.45,"h":22.52,"l":22.36,"n":1812,"o":22.45,"t":"2025-07-31T04:00:00Z","v":656768,"vw":22.439144},{"c":22.09,"h":22.45,"l":22.0604,"n":2510,"o":22.45,"t":"2025-08-01T04:00:00Z","v":505937,"vw":22.184298},{"c":22.01,"h":22.12,"l":21.91,"n":2237,"o":21.94,"t":"2025-08-04T04:00:00Z","v":558276,"vw":22.037549},{"c":21.82,"h":21.955,"l":21.82,"n":1491,"o":21.94,"t":"2025-08-05T04:00:00Z","v":225270,"vw":21.8732},{"c":21.77,"h":22.12,"l":21.72,"n":2692,"o":22.04,"t":"2025-08-06T04:00:00Z","v":530074,"vw":21.905402},{"c":21.84,"h":21.9578,"l":21.825,"n":2482,"o":21.89,"t":"2025-08-07T04:00:00Z","v":332836,"vw":21.860445},{"c":21.84,"h":22,"l":21.76,"n":2701,"o":21.91,"t":"2025-08-08T04:00:00Z","v":536670,"vw":21.889405},{"c":21.87,"h":21.9083,"l":21.7906,"n":1457,"o":21.84,"t":"2025-08-11T04:00:00Z","v":220765,"vw":21.848731},{"c":21.78,"h":21.83,"l":21.76,"n":1386,"o":21.82,"t":"2025-08-12T04:00:00Z","v":201064,"vw":21.790196},{"c":21.75,"h":21.82,"l":21.62,"n":1719,"o":21.81,"t":"2025-08-13T04:00:00Z","v":527123,"vw":21.764865},{"c":21.84,"h":21.85,"l":21.725,"n":1321,"o":21.79,"t":"2025-08-14T04:00:00Z","v":394348,"vw":21.791346},{"c":21.77,"h":21.825,"l":21.7064,"n":1487,"o":21.71,"t":"2025-08-15T04:00:00Z","v":192706,"vw":21.763916},{"c":21.79,"h":21.855,"l":21.61,"n":1848,"o":21.65,"t":"2025-08-18T04:00:00Z","v":658691,"vw":21.704943},{"c":21.62,"h":21.7083,"l":21.59,"n":1848,"o":21.7,"t":"2025-08-19T04:00:00Z","v":379662,"vw":21.62903},{"c":21.86,"h":21.87,"l":21.75,"n":1850,"o":21.77,"t":"2025-08-20T04:00:00Z","v":444106,"vw":21.794016},{"c":21.99,"h":22.02,"l":21.8286,"n":1332,"o":21.86,"t":"2025-08-21T04:00:00Z","v":545995,"vw":21.889673},{"c":22.08,"h":22.115,"l":21.97,"n":2050,"o":21.97,"t":"2025-08-22T04:00:00Z","v":252190,"vw":22.072504},{"c":22.19,"h":22.26,"l":22.11,"n":1512,"o":22.13,"t":"2025-08-25T04:00:00Z","v":162394,"vw":22.207493},{"c":22.02,"h":22.12,"l":21.985,"n":1545,"o":22.05,"t":"2025-08-26T04:00:00Z","v":236283,"vw":22.017787},{"c":22.04,"h":22.095,"l":21.98,"n":1847,"o":22,"t":"2025-08-27T04:00:00Z","v":565613,"vw":22.047272},{"c":22.18,"h":22.2499,"l":21.99,"n":1313,"o":22.06,"t":"2025-08-28T04:00:00Z","v":146967,"vw":22.095475},{"c":22.21,"h":22.23,"l":22.15,"n":1980,"o":22.23,"t":"2025-08-29T04:00:00Z","v":447521,"vw":22.201536},{"c":22.57,"h":22.59,"l":22.3434,"n":2583,"o":22.41,"t":"2025-09-02T04:00:00Z","v":630083,"vw":22.479152},{"c":22.37,"h":22.52,"l":22.34,"n":2071,"o":22.5,"t":"2025-09-03T04:00:00Z","v":820084,"vw":22.414473},{"c":22.21,"h":22.25,"l":22.135,"n":2532,"o":22.2,"t":"2025-09-04T04:00:00Z","v":414410,"vw":22.210883},{"c":22.03,"h":22.14,"l":21.97,"n":2437,"o":22.14,"t":"2025-09-05T04:00:00Z","v":419071,"vw":22.01323},{"c":22.18,"h":22.21,"l":22.08,"n":1933,"o":22.2,"t":"2025-09-08T04:00:00Z","v":316634,"vw":22.151584},{"c":22.24,"h":22.38,"l":22.23,"n":1337,"o":22.32,"t":"2025-09-09T04:00:00Z","v":252999,"vw":22.286245},{"c":22.39,"h":22.4176,"l":22.27,"n":1582,"o":22.28,"t":"2025-09-10T04:00:00Z","v":282107,"vw":22.367384},{"c":22.22,"h":22.2755,"l":22.15,"n":1397,"o":22.18,"t":"2025-09-11T04:00:00Z","v":251030,"vw":22.228462},{"c":22.35,"h":22.46,"l":22.325,"n":1279,"o":22.39,"t":"2025-09-12T04:00:00Z","v":300711,"vw":22.38934},{"c":22.55,"h":22.57,"l":22.48,"n":1382,"o":22.5,"t":"2025-09-15T04:00:00Z","v":267021,"vw":22.534424},{"c":22.78,"h":22.79,"l":22.6668,"n":1309,"o":22.69,"t":"2025-09-16T04:00:00Z","v":195779,"vw":22.736171},{"c":22.54,"h":22.74,"l":22.5006,"n":1700,"o":22.71,"t":"2025-09-17T04:00:00Z","v":448115,"vw":22.610586},{"c":22.44,"h":22.58,"l":22.3912,"n":1387,"o":22.55,"t":"2025-09-18T04:00:00Z","v":190662,"vw":22.468206},{"c":22.26,"h":22.41,"l":22.25,"n":1207,"o":22.35,"t":"2025-09-19T04:00:00Z","v":205197,"vw":22.294876},{"c":22.26,"h":22.27,"l":22.1585,"n":1724,"o":22.17,"t":"2025-09-22T04:00:00Z","v":325682,"vw":22.206675},{"c":22.49,"h":22.495,"l":22.34,"n":1601,"o":22.34,"t":"2025-09-23T04:00:00Z","v":318513,"vw":22.439495},{"c":22.64,"h":22.655,"l":22.52,"n":1432,"o":22.56,"t":"2025-09-24T04:00:00Z","v":309298,"vw":22.595843},{"c":22.8,"h":22.8,"l":22.58,"n":2756,"o":22.65,"t":"2025-09-25T04:00:00Z","v":1415145,"vw":22.693955},{"c":22.81,"h":22.965,"l":22.76,"n":1902,"o":22.78,"t":"2025-09-26T04:00:00Z","v":407553,"vw":22.855176},{"c":22.62,"h":22.695,"l":22.59,"n":1599,"o":22.67,"t":"2025-09-29T04:00:00Z","v":192203,"vw":22.634416},{"c":22.53,"h":22.58,"l":22.47,"n":1792,"o":22.5,"t":"2025-09-30T04:00:00Z","v":377478,"vw":22.518896},{"c":22.49,"h":22.515,"l":22.3,"n":2391,"o":22.34,"t":"2025-10-01T04:00:00Z","v":565696,"vw":22.398789},{"c":22.34,"h":22.515,"l":22.275,"n":1960,"o":22.45,"t":"2025-10-02T04:00:00Z","v":303270,"vw":22.35852},{"c":22.41,"h":22.49,"l":22.385,"n":1640,"o":22.41,"t":"2025-10-03T04:00:00Z","v":356980,"vw":22.428765},{"c":22.64,"h":22.66,"l":22.55,"n":1632,"o":22.55,"t":"2025-10-06T04:00:00Z","v":179613,"vw":22.612149},{"c":22.73,"h":22.73,"l":22.5735,"n":1428,"o":22.62,"t":"2025-10-07T04:00:00Z","v":241765,"vw":22.647118},{"c":22.76,"h":22.84,"l":22.73,"n":1265,"o":22.76,"t":"2025-10-08T04:00:00Z","v":292551,"vw":22.778624},{"c":22.55,"h":22.85,"l":22.515,"n":1241,"o":22.85,"t":"2025-10-09T04:00:00Z","v":168419,"vw":22.717333},{"c":22.07,"h":22.412,"l":22.04,"n":2552,"o":22.36,"t":"2025-10-10T04:00:00Z","v":464290,"vw":22.177342},{"c":22.35,"h":22.38,"l":22.23,"n":1636,"o":22.3,"t":"2025-10-13T04:00:00Z","v":282742,"vw":22.331278},{"c":22.1,"h":22.1951,"l":22.02,"n":1614,"o":22.06,"t":"2025-10-14T04:00:00Z","v":205307,"vw":22.106977},{"c":22.18,"h":22.23,"l":22.1001,"n":1363,"o":22.21,"t":"2025-10-15T04:00:00Z","v":164516,"vw":22.165739},{"c":22.14,"h":22.32,"l":22.085,"n":2048,"o":22.22,"t":"2025-10-16T04:00:00Z","v":279238,"vw":22.187388},{"c":22.12,"h":22.1565,"l":22.04,"n":2177,"o":22.13,"t":"2025-10-17T04:00:00Z","v":1650633,"vw":22.099378},{"c":22.34,"h":22.34,"l":22.16,"n":1331,"o":22.16,"t":"2025-10-20T04:00:00Z","v":185162,"vw":22.2705},{"c":22.11,"h":22.21,"l":21.98,"n":2104,"o":22.17,"t":"2025-10-21T04:00:00Z","v":534234,"vw":22.112689},{"c":22.46,"h":22.515,"l":22.235,"n":1849,"o":22.27,"t":"2025-10-22T04:00:00Z","v":397210,"vw":22.324908},{"c":22.84,"h":22.96,"l":22.79,"n":2518,"o":22.79,"t":"2025-10-23T04:00:00Z","v":470266,"vw":22.8411},{"c":22.85,"h":22.96,"l":22.835,"n":1278,"o":22.86,"t":"2025-10-24T04:00:00Z","v":268048,"vw":22.874772},{"c":22.8,"h":22.885,"l":22.78,"n":2026,"o":22.85,"t":"2025-10-27T04:00:00Z","v":294997,"vw":22.842601},{"c":22.59,"h":22.7,"l":22.575,"n":1541,"o":22.63,"t":"2025-10-28T04:00:00Z","v":180538,"vw":22.612266},{"c":22.71,"h":22.8493,"l":22.685,"n":1427,"o":22.72,"t":"2025-10-29T04:00:00Z","v":191010,"vw":22.748983},{"c":22.72,"h":22.79,"l":22.5514,"n":1207,"o":22.63,"t":"2025-10-30T04:00:00Z","v":183028,"vw":22.720158},{"c":22.88,"h":22.9,"l":22.76,"n":1986,"o":22.83,"t":"2025-10-31T04:00:00Z","v":610963,"vw":22.839237},{"c":23.05,"h":23.07,"l":22.84,"n":2893,"o":22.96,"t":"2025-11-03T05:00:00Z","v":786244,"vw":23.019875},{"c":22.89,"h":22.965,"l":22.77,"n":2265,"o":22.83,"t":"2025-11-04T05:00:00Z","v":480290,"vw":22.880377},{"c":22.82,"h":22.9909,"l":22.8,"n":1971,"o":22.88,"t":"2025-11-05T05:00:00Z","v":375635,"vw":22.85412},{"c":22.85,"h":22.88,"l":22.7318,"n":2089,"o":22.84,"t":"2025-11-06T05:00:00Z","v":555979,"vw":22.839844},{"c":22.9,"h":22.935,"l":22.81,"n":1697,"o":22.93,"t":"2025-11-07T05:00:00Z","v":306041,"vw":22.886362},{"c":23.15,"h":23.1571,"l":22.95,"n":1703,"o":23.03,"t":"2025-11-10T05:00:00Z","v":254404,"vw":23.06711},{"c":23.3,"h":23.32,"l":23.2,"n":1704,"o":23.2,"t":"2025-11-11T05:00:00Z","v":268477,"vw":23.277991},{"c":23.04,"h":23.127,"l":23.0019,"n":2882,"o":23.11,"t":"2025-11-12T05:00:00Z","v":808974,"vw":23.030055},{"c":22.92,"h":23.14,"l":22.915,"n":2110,"o":23.09,"t":"2025-11-13T05:00:00Z","v":291185,"vw":23.003243},{"c":22.97,"h":23.1,"l":22.88,"n":1512,"o":22.95,"t":"2025-11-14T05:00:00Z","v":787877,"vw":22.909799},{"c":22.94,"h":23.0482,"l":22.9201,"n":1844,"o":22.95,"t":"2025-11-17T05:00:00Z","v":353363,"vw":22.964027},{"c":23.13,"h":23.15,"l":22.89,"n":1997,"o":22.97,"t":"2025-11-18T05:00:00Z","v":352369,"vw":23.045113},{"c":22.9,"h":22.97,"l":22.8,"n":2383,"o":22.94,"t":"2025-11-19T05:00:00Z","v":964995,"vw":22.849743},{"c":22.68,"h":22.99,"l":22.665,"n":1813,"o":22.99,"t":"2025-11-20T05:00:00Z","v":287051,"vw":22.733608},{"c":22.53,"h":22.6,"l":22.405,"n":2248,"o":22.51,"t":"2025-11-21T05:00:00Z","v":528717,"vw":22.519781},{"c":22.64,"h":22.66,"l":22.4,"n":2527,"o":22.45,"t":"2025-11-24T05:00:00Z","v":516255,"vw":22.587261},{"c":22.52,"h":22.56,"l":22.365,"n":1350,"o":22.47,"t":"2025-11-25T05:00:00Z","v":224622,"vw":22.493008},{"c":22.76,"h":22.785,"l":22.57,"n":2132,"o":22.57,"t":"2025-11-26T05:00:00Z","v":983463,"vw":22.717463},{"c":23.06,"h":23.09,"l":22.922,"n":1460,"o":22.94,"t":"2025-11-28T05:00:00Z","v":236096,"vw":23.02284},{"c":23.12,"h":23.155,"l":23.0715,"n":2701,"o":23.11,"t":"2025-12-01T05:00:00Z","v":679904,"vw":23.11735},{"c":23.02,"h":23.12,"l":22.98,"n":2543,"o":23.07,"t":"2025-12-02T05:00:00Z","v":525035,"vw":23.04933},{"c":23.13,"h":23.195,"l":23.0712,"n":1350,"o":23.15,"t":"2025-12-03T05:00:00Z","v":140776,"vw":23.135357},{"c":23.19,"h":23.22,"l":23.0535,"n":1477,"o":23.12,"t":"2025-12-04T05:00:00Z","v":195747,"vw":23.180801},{"c":23.33,"h":23.44,"l":23.3,"n":2419,"o":23.3,"t":"2025-12-05T05:00:00Z","v":502740,"vw":23.355697},{"c":23.04,"h":23.19,"l":23.04,"n":3612,"o":23.17,"t":"2025-12-08T05:00:00Z","v":784767,"vw":23.093878},{"c":22.99,"h":23.04,"l":22.95,"n":2037,"o":23.03,"t":"2025-12-09T05:00:00Z","v":294690,"vw":22.985628},{"c":23.13,"h":23.16,"l":22.93,"n":2226,"o":22.98,"t":"2025-12-10T05:00:00Z","v":387553,"vw":23.04603},{"c":23.11,"h":23.115,"l":22.95,"n":2454,"o":22.95,"t":"2025-12-11T05:00:00Z","v":534913,"vw":23.050431},{"c":22.92,"h":23.12,"l":22.86,"n":2260,"o":23.12,"t":"2025-12-12T05:00:00Z","v":425856,"vw":22.925078},{"c":22.81,"h":22.9,"l":22.73,"n":1648,"o":22.88,"t":"2025-12-15T05:00:00Z","v":252667,"vw":22.813433},{"c":22.58,"h":22.68,"l":22.56,"n":1912,"o":22.65,"t":"2025-12-16T05:00:00Z","v":392547,"vw":22.581151},{"c":22.85,"h":22.86,"l":22.705,"n":2006,"o":22.74,"t":"2025-12-17T05:00:00Z","v":504025,"vw":22.777283},{"c":22.69,"h":22.84,"l":22.67,"n":1343,"o":22.79,"t":"2025-12-18T05:00:00Z","v":211506,"vw":22.742349},{"c":22.85,"h":22.8801,"l":22.72,"n":1147,"o":22.77,"t":"2025-12-19T05:00:00Z","v":282655,"vw":22.831721},{"c":22.39,"h":22.405,"l":22.335,"n":2072,"o":22.38,"t":"2025-12-22T05:00:00Z","v":511634,"vw":22.370736},{"c":22.64,"h":22.645,"l":22.415,"n":2515,"o":22.48,"t":"2025-12-23T05:00:00Z","v":642474,"vw":22.549119},{"c":22.63,"h":22.67,"l":22.56,"n":1444,"o":22.67,"t":"2025-12-24T05:00:00Z","v":362828,"vw":22.631106},{"c":22.7,"h":22.76,"l":22.625,"n":2001,"o":22.71,"t":"2025-12-26T05:00:00Z","v":686632,"vw":22.700551},{"c":22.49,"h":22.61,"l":22.47,"n":2389,"o":22.59,"t":"2025-12-29T05:00:00Z","v":539425,"vw":22.520153},{"c":22.64,"h":22.725,"l":22.615,"n":2618,"o":22.72,"t":"2025-12-30T05:00:00Z","v":597569,"vw":22.668828},{"c":22.36,"h":22.56,"l":22.345,"n":3848,"o":22.52,"t":"2025-12-31T05:00:00Z","v":931406,"vw":22.407741},{"c":22.39,"h":22.42,"l":22.2945,"n":3035,"o":22.39,"t":"2026-01-02T05:00:00Z","v":825363,"vw":22.373297},{"c":22.81,"h":22.82,"l":22.63,"n":3001,"o":22.63,"t":"2026-01-05T05:00:00Z","v":852461,"vw":22.745187},{"c":22.8,"h":22.9756,"l":22.7771,"n":2303,"o":22.94,"t":"2026-01-06T05:00:00Z","v":581850,"vw":22.858686},{"c":22.59,"h":22.71,"l":22.51,"n":2216,"o":22.71,"t":"2026-01-07T05:00:00Z","v":660034,"vw":22.605752},{"c":22.88,"h":22.9,"l":22.5981,"n":2559,"o":22.61,"t":"2026-01-08T05:00:00Z","v":776577,"vw":22.808819},{"c":22.9,"h":23.06,"l":22.89,"n":1330,"o":22.97,"t":"2026-01-09T05:00:00Z","v":220537,"vw":22.968274},{"c":23.19,"h":23.245,"l":23.055,"n":2044,"o":23.06,"t":"2026-01-12T05:00:00Z","v":320991,"vw":23.163266},{"c":23.37,"h":23.465,"l":23.2985,"n":2741,"o":23.35,"t":"2026-01-13T05:00:00Z","v":826236,"vw":23.393765},{"c":23.39,"h":23.65,"l":23.26,"n":4275,"o":23.57,"t":"2026-01-14T05:00:00Z","v":1316504,"vw":23.472713},{"c":23.2,"h":23.31,"l":23.12,"n":2400,"o":23.18,"t":"2026-01-15T05:00:00Z","v":490532,"vw":23.215257},{"c":23.16,"h":23.235,"l":23.09,"n":2637,"o":23.2,"t":"2026-01-16T05:00:00Z","v":506880,"vw":23.182229},{"c":23.48,"h":23.59,"l":23.4493,"n":2342,"o":23.51,"t":"2026-01-20T05:00:00Z","v":428189,"vw":23.518163},{"c":23.75,"h":23.785,"l":23.645,"n":2392,"o":23.78,"t":"2026-01-21T05:00:00Z","v":693409,"vw":23.712805},{"c":23.74,"h":23.7576,"l":23.6524,"n":2278,"o":23.72,"t":"2026-01-22T05:00:00Z","v":409448,"vw":23.722144},{"c":24.18,"h":24.2,"l":24.05,"n":2916,"o":24.05,"t":"2026-01-23T05:00:00Z","v":890598,"vw":24.15811},{"c":24.29,"h":24.4975,"l":24.185,"n":3155,"o":24.35,"t":"2026-01-26T05:00:00Z","v":749098,"vw":24.357955},{"c":24.62,"h":24.625,"l":24.23,"n":3952,"o":24.3,"t":"2026-01-27T05:00:00Z","v":928571,"vw":24.463821},{"c":24.94,"h":24.965,"l":24.705,"n":3181,"o":24.77,"t":"2026-01-28T05:00:00Z","v":557417,"vw":24.808453},{"c":25.3,"h":25.687,"l":24.77,"n":6456,"o":25.67,"t":"2026-01-29T05:00:00Z","v":1001618,"vw":25.167549},{"c":24.43,"h":24.8644,"l":23.945,"n":8095,"o":24.79,"t":"2026-01-30T05:00:00Z","v":2266805,"vw":24.508272},{"c":23.54,"h":23.76,"l":23.39,"n":8825,"o":23.66,"t":"2026-02-02T05:00:00Z","v":3064343,"vw":23.552649},{"c":24.15,"h":24.165,"l":23.87,"n":4676,"o":23.97,"t":"2026-02-03T05:00:00Z","v":1165230,"vw":24.030885},{"c":24.19,"h":24.265,"l":23.93,"n":4550,"o":24.18,"t":"2026-02-04T05:00:00Z","v":1310352,"vw":24.135717},{"c":23.76,"h":24.005,"l":23.64,"n":3255,"o":23.86,"t":"2026-02-05T05:00:00Z","v":916089,"vw":23.772235},{"c":24.01,"h":24.145,"l":23.83,"n":3169,"o":23.84,"t":"2026-02-06T05:00:00Z","v":913122,"vw":24.024803},{"c":24.25,"h":24.29,"l":23.97,"n":2332,"o":23.98,"t":"2026-02-09T05:00:00Z","v":630402,"vw":24.210061},{"c":24.14,"h":24.23,"l":24.03,"n":1768,"o":24.23,"t":"2026-02-10T05:00:00Z","v":383488,"vw":24.147746},{"c":24.37,"h":24.43,"l":24.25,"n":3056,"o":24.43,"t":"2026-02-11T05:00:00Z","v":1026015,"vw":24.345439},{"c":23.8,"h":24.3,"l":23.77,"n":4853,"o":24.28,"t":"2026-02-12T05:00:00Z","v":1756512,"vw":23.854253},{"c":23.88,"h":23.95,"l":23.74,"n":1620,"o":23.85,"t":"2026-02-13T05:00:00Z","v":250740,"vw":23.86954},{"c":23.59,"h":23.69,"l":23.52,"n":1952,"o":23.66,"t":"2026-02-17T05:00:00Z","v":387599,"vw":23.601679},{"c":24.21,"h":24.235,"l":23.9661,"n":1736,"o":23.97,"t":"2026-02-18T05:00:00Z","v":408503,"vw":24.125013},{"c":24.43,"h":24.43,"l":24.21,"n":1403,"o":24.29,"t":"2026-02-19T05:00:00Z","v":278783,"vw":24.348822},{"c":24.6,"h":24.64,"l":24.41,"n":1581,"o":24.45,"t":"2026-02-20T05:00:00Z","v":350529,"vw":24.521799},{"c":24.75,"h":24.8499,"l":24.635,"n":3321,"o":24.74,"t":"2026-02-23T05:00:00Z","v":747492,"vw":24.717771},{"c":24.72,"h":24.75,"l":24.62,"n":2174,"o":24.69,"t":"2026-02-24T05:00:00Z","v":778739,"vw":24.697016},{"c":24.75,"h":24.93,"l":24.6799,"n":2225,"o":24.76,"t":"2026-02-25T05:00:00Z","v":785659,"vw":24.794743},{"c":24.76,"h":24.87,"l":24.5087,"n":1923,"o":24.59,"t":"2026-02-26T05:00:00Z","v":386488,"vw":24.723191},{"c":25.1,"h":25.11,"l":24.94,"n":2526,"o":25.1,"t":"2026-02-27T05:00:00Z","v":468090,"vw":25.048535},{"c":25.81,"h":25.95,"l":25.51,"n":6088,"o":25.89,"t":"2026-03-02T05:00:00Z","v":1707567,"vw":25.768151},{"c":25.91,"h":26.3899,"l":25.58,"n":6327,"o":26.37,"t":"2026-03-03T05:00:00Z","v":1299420,"vw":26.049876},{"c":26.14,"h":26.19,"l":25.92,"n":2508,"o":26.04,"t":"2026-03-04T05:00:00Z","v":540225,"vw":26.060237},{"c":26.52,"h":26.735,"l":26.32,"n":5768,"o":26.35,"t":"2026-03-05T05:00:00Z","v":1301846,"vw":26.531753},{"c":27.51,"h":27.655,"l":27.25,"n":10107,"o":27.31,"t":"2026-03-06T05:00:00Z","v":4463122,"vw":27.404189},{"c":27.14,"h":28.605,"l":26.69,"n":17306,"o":28.38,"t":"2026-03-09T04:00:00Z","v":5116458,"vw":27.597659},{"c":27.6,"h":27.64,"l":26.6,"n":10385,"o":27.57,"t":"2026-03-10T04:00:00Z","v":2498024,"vw":27.308347},{"c":28.13,"h":28.1499,"l":27.35,"n":5045,"o":27.67,"t":"2026-03-11T04:00:00Z","v":1227358,"vw":27.719758},{"c":28.86,"h":28.93,"l":28.49,"n":7496,"o":28.72,"t":"2026-03-12T04:00:00Z","v":1770309,"vw":28.742506},{"c":28.71,"h":28.79,"l":28.22,"n":4961,"o":28.52,"t":"2026-03-13T04:00:00Z","v":1135796,"vw":28.611522},{"c":28.31,"h":28.7,"l":28.2,"n":5083,"o":28.62,"t":"2026-03-16T04:00:00Z","v":1232248,"vw":28.449286},{"c":28.76,"h":28.7682,"l":28.54,"n":2608,"o":28.69,"t":"2026-03-17T04:00:00Z","v":450035,"vw":28.691692},{"c":29.27,"h":29.2999,"l":28.885,"n":4115,"o":28.97,"t":"2026-03-18T04:00:00Z","v":873570,"vw":29.12414},{"c":28.84,"h":29.2535,"l":28.54,"n":5574,"o":29.05,"t":"2026-03-19T04:00:00Z","v":1052299,"vw":28.970022},{"c":28.94,"h":29.14,"l":28.735,"n":5025,"o":28.92,"t":"2026-03-20T04:00:00Z","v":1960260,"vw":28.947506},{"c":27.75,"h":28.128,"l":27.41,"n":8593,"o":28.11,"t":"2026-03-23T04:00:00Z","v":2131651,"vw":27.755481},{"c":28.24,"h":28.4,"l":28.055,"n":4928,"o":28.18,"t":"2026-03-24T04:00:00Z","v":1492163,"vw":28.219555},{"c":28.17,"h":28.24,"l":27.78,"n":3784,"o":27.78,"t":"2026-03-25T04:00:00Z","v":910271,"vw":28.041674},{"c":28.44,"h":28.66,"l":28.4,"n":2845,"o":28.44,"t":"2026-03-26T04:00:00Z","v":570062,"vw":28.520339},{"c":29.1,"h":29.22,"l":28.795,"n":3764,"o":28.85,"t":"2026-03-27T04:00:00Z","v":595613,"vw":29.018823},{"c":29.26,"h":29.44,"l":29.14,"n":4020,"o":29.39,"t":"2026-03-30T04:00:00Z","v":1068049,"vw":29.311168},{"c":28.95,"h":29.375,"l":28.83,"n":9183,"o":29.28,"t":"2026-03-31T04:00:00Z","v":6393852,"vw":29.157503},{"c":28.68,"h":28.8,"l":28.51,"n":11298,"o":28.72,"t":"2026-04-01T04:00:00Z","v":7867264,"vw":28.647904},{"c":29.33,"h":29.48,"l":29.025,"n":7221,"o":29.47,"t":"2026-04-02T04:00:00Z","v":1765583,"vw":29.225973},{"c":29.48,"h":29.61,"l":29.27,"n":6077,"o":29.39,"t":"2026-04-06T04:00:00Z","v":1311180,"vw":29.44219},{"c":29.37,"h":29.76,"l":29.11,"n":10330,"o":29.61,"t":"2026-04-07T04:00:00Z","v":2210246,"vw":29.460736},{"c":28.56,"h":28.64,"l":28,"n":9193,"o":28.03,"t":"2026-04-08T04:00:00Z","v":3558517,"vw":28.237669},{"c":28.71,"h":28.95,"l":28.45,"n":6094,"o":28.8,"t":"2026-04-09T04:00:00Z","v":948493,"vw":28.712735},{"c":28.5,"h":28.78,"l":28.47,"n":6473,"o":28.63,"t":"2026-04-10T04:00:00Z","v":496959,"vw":28.581588},{"c":28.96,"h":29.34,"l":28.875,"n":8486,"o":29.21,"t":"2026-04-13T04:00:00Z","v":1207237,"vw":29.097363},{"c":28.84,"h":29.065,"l":28.73,"n":5057,"o":29.04,"t":"2026-04-14T04:00:00Z","v":958139,"vw":28.863639},{"c":28.89,"h":29.035,"l":28.8,"n":4574,"o":28.84,"t":"2026-04-15T04:00:00Z","v":770490,"vw":28.938837},{"c":29.11,"h":29.27,"l":29.05,"n":4256,"o":29.05,"t":"2026-04-16T04:00:00Z","v":557146,"vw":29.159351},{"c":28.29,"h":28.35,"l":27.84,"n":13827,"o":28.08,"t":"2026-04-17T04:00:00Z","v":4703713,"vw":28.059107},{"c":28.67,"h":28.82,"l":28.52,"n":6450,"o":28.54,"t":"2026-04-20T04:00:00Z","v":1226428,"vw":28.693133},{"c":29.21,"h":29.28,"l":28.73,"n":7725,"o":28.77,"t":"2026-04-21T04:00:00Z","v":804445,"vw":29.018975},{"c":29.51,"h":29.575,"l":29.33,"n":5257,"o":29.33,"t":"2026-04-22T04:00:00Z","v":1233052,"vw":29.499169},{"c":29.89,"h":30.04,"l":29.5,"n":7346,"o":29.52,"t":"2026-04-23T04:00:00Z","v":1074467,"vw":29.839631},{"c":29.86,"h":29.9,"l":29.575,"n":5755,"o":29.74,"t":"2026-04-24T04:00:00Z","v":974207,"vw":29.789769},{"c":30.09,"h":30.25,"l":29.97,"n":6083,"o":30,"t":"2026-04-27T04:00:00Z","v":1479099,"vw":30.1028},{"c":30.34,"h":30.3497,"l":30.11,"n":6770,"o":30.19,"t":"2026-04-28T04:00:00Z","v":1564873,"vw":30.297733},{"c":31.08,"h":31.11,"l":30.83,"n":8034,"o":30.83,"t":"2026-04-29T04:00:00Z","v":1886473,"vw":30.976965},{"c":31.1,"h":31.11,"l":30.79,"n":6897,"o":30.79,"t":"2026-04-30T04:00:00Z","v":2145745,"vw":31.000281},{"c":30.81,"h":30.91,"l":30.59,"n":7716,"o":30.88,"t":"2026-05-01T04:00:00Z","v":1626598,"vw":30.790707},{"c":31.33,"h":31.46,"l":30.87,"n":8990,"o":30.89,"t":"2026-05-04T04:00:00Z","v":2476553,"vw":31.259823},{"c":31.2,"h":31.27,"l":31.06,"n":4986,"o":31.19,"t":"2026-05-05T04:00:00Z","v":699935,"vw":31.169255},{"c":30.21,"h":30.43,"l":30.12,"n":8362,"o":30.37,"t":"2026-05-06T04:00:00Z","v":1740110,"vw":30.230664},{"c":30.25,"h":30.37,"l":29.565,"n":11447,"o":29.74,"t":"2026-05-07T04:00:00Z","v":5368781,"vw":29.809152},{"c":30.3,"h":30.415,"l":30.13,"n":5841,"o":30.13,"t":"2026-05-08T04:00:00Z","v":1310160,"vw":30.317117},{"c":31.06,"h":31.17,"l":30.74,"n":5009,"o":30.74,"t":"2026-05-11T04:00:00Z","v":3213938,"vw":30.850465},{"c":31.69,"h":31.7,"l":31.365,"n":5088,"o":31.48,"t":"2026-05-12T04:00:00Z","v":1302093,"vw":31.607117},{"c":31.37,"h":31.715,"l":31.311,"n":4389,"o":31.6,"t":"2026-05-13T04:00:00Z","v":777984,"vw":31.499627},{"c":31.15,"h":31.19,"l":30.955,"n":3490,"o":31.05,"t":"2026-05-14T04:00:00Z","v":679437,"vw":31.081532},{"c":31.19,"h":31.235,"l":30.99,"n":3998,"o":31.03,"t":"2026-05-15T04:00:00Z","v":832361,"vw":31.156052},{"c":31.38,"h":31.79,"l":31.19,"n":6292,"o":31.24,"t":"2026-05-18T04:00:00Z","v":1514761,"vw":31.458991},{"c":31.61,"h":31.685,"l":31.405,"n":4564,"o":31.62,"t":"2026-05-19T04:00:00Z","v":960311,"vw":31.567571},{"c":30.88,"h":31.405,"l":30.67,"n":7629,"o":31.36,"t":"2026-05-20T04:00:00Z","v":1344424,"vw":30.996981},{"c":30.7,"h":31.29,"l":30.43,"n":5682,"o":31.29,"t":"2026-05-21T04:00:00Z","v":752096,"vw":30.855142},{"c":30.54,"h":30.7799,"l":30.315,"n":4940,"o":30.6,"t":"2026-05-22T04:00:00Z","v":863385,"vw":30.56522},{"c":30.03,"h":30.31,"l":29.985,"n":5998,"o":30.13,"t":"2026-05-26T04:00:00Z","v":1489192,"vw":30.158385},{"c":29.49,"h":29.68,"l":29.4,"n":5695,"o":29.42,"t":"2026-05-27T04:00:00Z","v":937030,"vw":29.508662},{"c":29.72,"h":29.73,"l":29.265,"n":6414,"o":29.68,"t":"2026-05-28T04:00:00Z","v":919012,"vw":29.582291},{"c":29.48,"h":29.5901,"l":29.29,"n":6176,"o":29.53,"t":"2026-05-29T04:00:00Z","v":1035939,"vw":29.446268},{"c":29.99,"h":30.305,"l":29.835,"n":8108,"o":30.04,"t":"2026-06-01T04:00:00Z","v":1643301,"vw":30.079292},{"c":30.12,"h":30.15,"l":29.95,"n":3844,"o":30,"t":"2026-06-02T04:00:00Z","v":716077,"vw":30.093594},{"c":30.29,"h":30.37,"l":30.17,"n":3663,"o":30.3,"t":"2026-06-03T04:00:00Z","v":507679,"vw":30.278932},{"c":29.88,"h":29.97,"l":29.75,"n":3781,"o":29.96,"t":"2026-06-04T04:00:00Z","v":781719,"vw":29.857743},{"c":29.23,"h":29.62,"l":29.195,"n":5468,"o":29.61,"t":"2026-06-05T04:00:00Z","v":1126441,"vw":29.297314},{"c":29.47,"h":29.575,"l":29.41,"n":3541,"o":29.48,"t":"2026-06-08T04:00:00Z","v":654392,"vw":29.493306},{"c":29.07,"h":29.33,"l":28.815,"n":7600,"o":29.27,"t":"2026-06-09T04:00:00Z","v":2673257,"vw":29.048204},{"c":29.17,"h":29.39,"l":29.12,"n":4022,"o":29.12,"t":"2026-06-10T04:00:00Z","v":930978,"vw":29.253482},{"c":28.85,"h":29.32,"l":28.77,"n":5828,"o":29.17,"t":"2026-06-11T04:00:00Z","v":1378077,"vw":28.998292},{"c":28.55,"h":28.88,"l":28.51,"n":5794,"o":28.63,"t":"2026-06-12T04:00:00Z","v":1080869,"vw":28.648233},{"c":28.22,"h":28.25,"l":28.1,"n":4774,"o":28.18,"t":"2026-06-15T04:00:00Z","v":1070557,"vw":28.192504},{"c":27.9,"h":28.04,"l":27.76,"n":3942,"o":27.9,"t":"2026-06-16T04:00:00Z","v":464095,"vw":27.871003},{"c":27.71,"h":28.35,"l":27.68,"n":5571,"o":27.97,"t":"2026-06-17T04:00:00Z","v":1455391,"vw":28.003808},{"c":27.63,"h":27.7,"l":27.275,"n":4851,"o":27.53,"t":"2026-06-18T04:00:00Z","v":1121469,"vw":27.449689},{"c":27.41,"h":27.5402,"l":27.32,"n":3912,"o":27.51,"t":"2026-06-22T04:00:00Z","v":585669,"vw":27.408715},{"c":27.12,"h":27.18,"l":27.03,"n":3434,"o":27.09,"t":"2026-06-23T04:00:00Z","v":573427,"vw":27.118798},{"c":26.45,"h":26.655,"l":26.41,"n":4672,"o":26.53,"t":"2026-06-24T04:00:00Z","v":1050999,"vw":26.500269},{"c":26.93,"h":27,"l":26.53,"n":3276,"o":26.55,"t":"2026-06-25T04:00:00Z","v":529776,"vw":26.766253},{"c":26.57,"h":26.64,"l":26.485,"n":2984,"o":26.61,"t":"2026-06-26T04:00:00Z","v":522462,"vw":26.569986},{"c":26.56,"h":26.65,"l":26.5,"n":3067,"o":26.62,"t":"2026-06-29T04:00:00Z","v":728951,"vw":26.568513},{"c":26.66,"h":26.785,"l":26.57,"n":3987,"o":26.76,"t":"2026-06-30T04:00:00Z","v":1480485,"vw":26.657283},{"c":26.45,"h":26.705,"l":26.435,"n":4375,"o":26.58,"t":"2026-07-01T04:00:00Z","v":1940366,"vw":26.550278},{"c":26.57,"h":26.6,"l":26.425,"n":3587,"o":26.47,"t":"2026-07-02T04:00:00Z","v":830444,"vw":26.511851},{"c":27,"h":27.015,"l":26.75,"n":3505,"o":26.75,"t":"2026-07-06T04:00:00Z","v":775277,"vw":26.954913},{"c":27.35,"h":27.39,"l":27.055,"n":3972,"o":27.09,"t":"2026-07-07T04:00:00Z","v":781176,"vw":27.169694},{"c":27.8,"h":27.955,"l":27.555,"n":4040,"o":27.67,"t":"2026-07-08T04:00:00Z","v":1394567,"vw":27.77974},{"c":27.58,"h":27.76,"l":27.5114,"n":2173,"o":27.75,"t":"2026-07-09T04:00:00Z","v":448958,"vw":27.599966},{"c":27.52,"h":27.665,"l":27.42,"n":2932,"o":27.5,"t":"2026-07-10T04:00:00Z","v":509811,"vw":27.497774},{"c":28.33,"h":28.3895,"l":27.79,"n":4278,"o":27.85,"t":"2026-07-13T04:00:00Z","v":770881,"vw":28.088508},{"c":28.63,"h":28.72,"l":28.395,"n":4177,"o":28.66,"t":"2026-07-14T04:00:00Z","v":868242,"vw":28.550456},{"c":28.79,"h":28.82,"l":28.47,"n":3264,"o":28.75,"t":"2026-07-15T04:00:00Z","v":609632,"vw":28.6341},{"c":28.46,"h":28.725,"l":28.415,"n":2756,"o":28.72,"t":"2026-07-16T04:00:00Z","v":521790,"vw":28.557675},{"c":28.98,"h":29.02,"l":28.7201,"n":15304,"o":28.74,"t":"2026-07-17T04:00:00Z","v":4319052,"vw":28.896228},{"c":29.14,"h":29.22,"l":28.925,"n":3359,"o":28.99,"t":"2026-07-20T04:00:00Z","v":809133,"vw":29.075799},{"c":29.57,"h":29.6,"l":29.43,"n":3518,"o":29.45,"t":"2026-07-21T04:00:00Z","v":924998,"vw":29.555642},{"c":29.86,"h":29.96,"l":29.79,"n":3297,"o":29.86,"t":"2026-07-22T04:00:00Z","v":1198641,"vw":29.902504},{"c":30.31,"h":30.5695,"l":30.28,"n":4215,"o":30.28,"t":"2026-07-23T04:00:00Z","v":1267269,"vw":30.368493},{"c":30.1,"h":30.15,"l":29.87,"n":4147,"o":30.08,"t":"2026-07-24T04:00:00Z","v":816271,"vw":30.031707},{"c":29.01,"h":29.43,"l":29.005,"n":4333,"o":29.43,"t":"2026-07-27T04:00:00Z","v":821024,"vw":29.186049},{"c":28.6,"h":28.915,"l":28.46,"n":3443,"o":28.88,"t":"2026-07-28T04:00:00Z","v":533186,"vw":28.676621},{"c":29.42,"h":29.5,"l":29.22,"n":4076,"o":29.25,"t":"2026-07-29T04:00:00Z","v":1143377,"vw":29.379332},{"c":29.32,"h":29.395,"l":29.24,"n":3413,"o":29.3,"t":"2026-07-30T04:00:00Z","v":641171,"vw":29.325497},{"c":29.45,"h":29.555,"l":29.29,"n":5698,"o":29.54,"t":"2026-07-31T04:00:00Z","v":1294289,"vw":29.424128},{"c":28.88,"h":29.35,"l":28.6,"n":7667,"o":29.35,"t":"2026-08-03T04:00:00Z","v":1391620,"vw":28.819962},{"c":28.31,"h":28.475,"l":28.2,"n":5901,"o":28.43,"t":"2026-08-04T04:00:00Z","v":1680490,"vw":28.33267},{"c":28.48,"h":28.5599,"l":28.32,"n":4209,"o":28.49,"t":"2026-08-05T04:00:00Z","v":632313,"vw":28.456606},{"c":28.86,"h":28.93,"l":28.61,"n":4162,"o":28.65,"t":"2026-08-06T04:00:00Z","v":789116,"vw":28.769423},{"c":28.91,"h":29.145,"l":28.87,"n":3464,"o":28.87,"t":"2026-08-07T04:00:00Z","v":1113563,"vw":28.98576},{"c":29.93,"h":29.965,"l":29.41,"n":4511,"o":29.485,"t":"2026-08-10T04:00:00Z","v":1200271,"vw":29.831556},{"c":29.97,"h":29.995,"l":29.71,"n":2233,"o":29.71,"t":"2026-08-11T04:00:00Z","v":314928,"vw":29.909768},{"c":30.11,"h":30.13,"l":29.9317,"n":3167,"o":29.96,"t":"2026-08-12T04:00:00Z","v":1079012,"vw":30.022658},{"c":29.78,"h":29.97,"l":29.635,"n":2177,"o":29.86,"t":"2026-08-13T04:00:00Z","v":317976,"vw":29.814857},{"c":30,"h":30.03,"l":29.735,"n":1574,"o":29.81,"t":"2026-08-14T04:00:00Z","v":166513,"vw":29.919859},{"c":30.56,"h":30.6,"l":30.14,"n":3473,"o":30.14,"t":"2026-08-17T04:00:00Z","v":660529,"vw":30.459758},{"c":30.48,"h":30.635,"l":30.48,"n":2406,"o":30.57,"t":"2026-08-18T04:00:00Z","v":535866,"vw":30.520643},{"c":30.76,"h":30.91,"l":30.65,"n":2434,"o":30.65,"t":"2026-08-19T04:00:00Z","v":353066,"vw":30.771554},{"c":31.11,"h":31.125,"l":30.95,"n":2750,"o":31,"t":"2026-08-20T04:00:00Z","v":408586,"vw":31.069249},{"c":31.26,"h":31.3696,"l":31.185,"n":2778,"o":31.32,"t":"2026-08-21T04:00:00Z","v":467077,"vw":31.284002},{"c":30.94,"h":31.2254,"l":30.89,"n":3999,"o":31.18,"t":"2026-08-24T04:00:00Z","v":2853814,"vw":31.044535},{"c":30.43,"h":30.645,"l":30.42,"n":2539,"o":30.42,"t":"2026-08-25T04:00:00Z","v":540154,"vw":30.54329},{"c":30.5,"h":30.715,"l":30.27,"n":2974,"o":30.33,"t":"2026-08-26T04:00:00Z","v":918247,"vw":30.505057},{"c":30.86,"h":30.95,"l":30.5399,"n":2154,"o":30.59,"t":"2026-08-27T04:00:00Z","v":308112,"vw":30.71773},{"c":30.79,"h":30.94,"l":30.69,"n":2696,"o":30.94,"t":"2026-08-28T04:00:00Z","v":939942,"vw":30.802689},{"c":31.3,"h":31.32,"l":31.04,"n":3480,"o":31.15,"t":"2026-08-31T04:00:00Z","v":579896,"vw":31.250057},{"c":31.93,"h":31.965,"l":31.45,"n":8798,"o":31.57,"t":"2026-09-01T04:00:00Z","v":2538084,"vw":31.772491},{"c":31.93,"h":32.01,"l":31.725,"n":3897,"o":31.77,"t":"2026-09-02T04:00:00Z","v":1090301,"vw":31.903086},{"c":31.96,"h":32.1257,"l":31.8,"n":2943,"o":31.8,"t":"2026-09-03T04:00:00Z","v":396232,"vw":31.975908},{"c":31.9,"h":31.96,"l":31.5,"n":3110,"o":31.74,"t":"2026-09-04T04:00:00Z","v":834627,"vw":31.848544},{"c":32.4,"h":32.42,"l":32.135,"n":3863,"o":32.27,"t":"2026-09-08T04:00:00Z","v":699075,"vw":32.285898},{"c":32.85,"h":32.88,"l":32.675,"n":3138,"o":32.81,"t":"2026-09-09T04:00:00Z","v":573467,"vw":32.797288},{"c":33.62,"h":33.625,"l":33.06,"n":5083,"o":33.19,"t":"2026-09-10T04:00:00Z","v":1021248,"vw":33.421228},{"c":33.16,"h":33.23,"l":32.99,"n":4035,"o":33.11,"t":"2026-09-11T04:00:00Z","v":576201,"vw":33.120146},{"c":33.15,"h":33.6,"l":33.015,"n":5541,"o":33.49,"t":"2026-09-14T04:00:00Z","v":1307139,"vw":33.21442},{"c":33.68,"h":33.7801,"l":33.36,"n":4756,"o":33.36,"t":"2026-09-15T04:00:00Z","v":827389,"vw":33.623727},{"c":33.16,"h":33.65,"l":33.085,"n":4914,"o":33.65,"t":"2026-09-16T04:00:00Z","v":993757,"vw":33.234252},{"c":33.05,"h":33.215,"l":32.95,"n":3122,"o":32.95,"t":"2026-09-17T04:00:00Z","v":556770,"vw":33.050621},{"c":32.93,"h":33.21,"l":32.85,"n":7655,"o":33.21,"t":"2026-09-18T04:00:00Z","v":983186,"vw":33.027077},{"c":32.58,"h":32.69,"l":32.42,"n":4205,"o":32.63,"t":"2026-09-21T04:00:00Z","v":582319,"vw":32.565359},{"c":32.44,"h":32.68,"l":32.325,"n":4275,"o":32.36,"t":"2026-09-22T04:00:00Z","v":595017,"vw":32.508204},{"c":32.88,"h":32.92,"l":32.55,"n":3955,"o":32.59,"t":"2026-09-23T04:00:00Z","v":638799,"vw":32.778656},{"c":33.18,"h":33.425,"l":32.88,"n":4156,"o":32.97,"t":"2026-09-24T04:00:00Z","v":803543,"vw":33.126437},{"c":32.62,"h":32.925,"l":32.4742,"n":3950,"o":32.73,"t":"2026-09-25T04:00:00Z","v":731869,"vw":32.64524},{"c":32.49,"h":32.8,"l":32.22,"n":5739,"o":32.76,"t":"2026-09-28T04:00:00Z","v":995944,"vw":32.515122},{"c":32,"h":32.245,"l":32,"n":3736,"o":32.06,"t":"2026-09-29T04:00:00Z","v":751082,"vw":32.090915},{"c":32.32,"h":32.6156,"l":32.32,"n":3717,"o":32.56,"t":"2026-09-30T04:00:00Z","v":1182454,"vw":32.424988},{"c":32.75,"h":32.81,"l":32.31,"n":7933,"o":32.365,"t":"2026-10-01T04:00:00Z","v":2241239,"vw":32.634887},{"c":32.54,"h":32.555,"l":32,"n":5262,"o":32.25,"t":"2026-10-02T04:00:00Z","v":1063177,"vw":32.187552},{"c":32.39,"h":32.695,"l":32.315,"n":3597,"o":32.56,"t":"2026-10-05T04:00:00Z","v":609478,"vw":32.467884},{"c":32.69,"h":32.69,"l":32.11,"n":3512,"o":32.19,"t":"2026-10-06T04:00:00Z","v":909206,"vw":32.469738},{"c":32.51,"h":32.82,"l":32.34,"n":3391,"o":32.74,"t":"2026-10-07T04:00:00Z","v":570200,"vw":32.554678},{"c":32.91,"h":33.19,"l":32.72,"n":5181,"o":32.96,"t":"2026-10-08T04:00:00Z","v":1375786,"vw":32.987115},{"c":32.96,"h":33.14,"l":32.85,"n":3585,"o":32.91,"t":"2026-10-09T04:00:00Z","v":624854,"vw":32.983401},{"c":33.33,"h":33.45,"l":33.2905,"n":3157,"o":33.3,"t":"2026-10-12T04:00:00Z","v":351075,"vw":33.343751},{"c":33.48,"h":33.52,"l":33.28,"n":2482,"o":33.28,"t":"2026-10-13T04:00:00Z","v":337501,"vw":33.434893},{"c":33.31,"h":33.47,"l":33.22,"n":5004,"o":33.41,"t":"2026-10-14T04:00:00Z","v":808886,"vw":33.354243},{"c":33.3,"h":33.36,"l":33.04,"n":3462,"o":33.24,"t":"2026-10-15T04:00:00Z","v":435690,"vw":33.251163},{"c":33.74,"h":33.7795,"l":33.205,"n":3231,"o":33.3,"t":"2026-10-16T04:00:00Z","v":681726,"vw":33.666284},{"c":33.68,"h":33.83,"l":33.31,"n":3121,"o":33.48,"t":"2026-10-19T04:00:00Z","v":366623,"vw":33.644894},{"c":33.57,"h":33.78,"l":33.18,"n":3231,"o":33.78,"t":"2026-10-20T04:00:00Z","v":523173,"vw":33.455681},{"c":33.5,"h":33.58,"l":33.29,"n":2980,"o":33.44,"t":"2026-10-21T04:00:00Z","v":576361,"vw":33.450539},{"c":33.57,"h":33.76,"l":33.375,"n":3846,"o":33.71,"t":"2026-10-22T04:00:00Z","v":645653,"vw":33.555833}],"volatilityBars":[{"c":32.83,"h":32.83,"l":32.83,"n":5,"o":32.83,"t":"2026-09-21T08:00:00Z","v":138,"vw":32.83},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-09-21T11:00:00Z","v":125,"vw":32.52},{"c":32.51,"h":32.5618,"l":32.51,"n":3,"o":32.5618,"t":"2026-09-21T12:15:00Z","v":2020,"vw":32.517693},{"c":32.635,"h":32.69,"l":32.56,"n":277,"o":32.63,"t":"2026-09-21T13:30:00Z","v":47556,"vw":32.634008},{"c":32.62,"h":32.685,"l":32.615,"n":183,"o":32.635,"t":"2026-09-21T13:45:00Z","v":31424,"vw":32.645717},{"c":32.565,"h":32.63,"l":32.555,"n":237,"o":32.62,"t":"2026-09-21T14:00:00Z","v":38966,"vw":32.582122},{"c":32.515,"h":32.5682,"l":32.505,"n":168,"o":32.565,"t":"2026-09-21T14:15:00Z","v":22106,"vw":32.541183},{"c":32.495,"h":32.55,"l":32.48,"n":154,"o":32.52,"t":"2026-09-21T14:30:00Z","v":24692,"vw":32.508071},{"c":32.565,"h":32.58,"l":32.48,"n":139,"o":32.5,"t":"2026-09-21T14:45:00Z","v":12581,"vw":32.544773},{"c":32.59,"h":32.61,"l":32.56,"n":108,"o":32.56,"t":"2026-09-21T15:00:00Z","v":12977,"vw":32.59616},{"c":32.595,"h":32.615,"l":32.555,"n":68,"o":32.56,"t":"2026-09-21T15:15:00Z","v":6703,"vw":32.591457},{"c":32.59,"h":32.6,"l":32.55,"n":97,"o":32.585,"t":"2026-09-21T15:30:00Z","v":9034,"vw":32.577014},{"c":32.61,"h":32.62,"l":32.53,"n":120,"o":32.58,"t":"2026-09-21T15:45:00Z","v":17368,"vw":32.55674},{"c":32.48,"h":32.6,"l":32.46,"n":171,"o":32.6,"t":"2026-09-21T16:00:00Z","v":22235,"vw":32.505826},{"c":32.49,"h":32.5,"l":32.445,"n":95,"o":32.47,"t":"2026-09-21T16:15:00Z","v":9936,"vw":32.470611},{"c":32.425,"h":32.5,"l":32.42,"n":93,"o":32.5,"t":"2026-09-21T16:30:00Z","v":21775,"vw":32.435337},{"c":32.455,"h":32.455,"l":32.425,"n":127,"o":32.43,"t":"2026-09-21T16:45:00Z","v":18305,"vw":32.442286},{"c":32.475,"h":32.495,"l":32.4601,"n":102,"o":32.465,"t":"2026-09-21T17:00:00Z","v":14040,"vw":32.471903},{"c":32.49,"h":32.49,"l":32.465,"n":82,"o":32.47,"t":"2026-09-21T17:15:00Z","v":17543,"vw":32.474312},{"c":32.56,"h":32.56,"l":32.495,"n":90,"o":32.495,"t":"2026-09-21T17:30:00Z","v":11069,"vw":32.52584},{"c":32.57,"h":32.585,"l":32.56,"n":47,"o":32.575,"t":"2026-09-21T17:45:00Z","v":5313,"vw":32.573844},{"c":32.61,"h":32.62,"l":32.57,"n":80,"o":32.58,"t":"2026-09-21T18:00:00Z","v":3602,"vw":32.597967},{"c":32.63,"h":32.64,"l":32.6,"n":97,"o":32.6,"t":"2026-09-21T18:15:00Z","v":9850,"vw":32.621448},{"c":32.635,"h":32.64,"l":32.61,"n":26,"o":32.625,"t":"2026-09-21T18:30:00Z","v":2552,"vw":32.623538},{"c":32.67,"h":32.67,"l":32.65,"n":39,"o":32.65,"t":"2026-09-21T18:45:00Z","v":3152,"vw":32.662992},{"c":32.65,"h":32.665,"l":32.64,"n":104,"o":32.665,"t":"2026-09-21T19:00:00Z","v":10617,"vw":32.652401},{"c":32.59,"h":32.6554,"l":32.59,"n":152,"o":32.645,"t":"2026-09-21T19:15:00Z","v":15885,"vw":32.633245},{"c":32.5759,"h":32.59,"l":32.56,"n":139,"o":32.575,"t":"2026-09-21T19:30:00Z","v":20901,"vw":32.575263},{"c":32.6,"h":32.605,"l":32.56,"n":947,"o":32.575,"t":"2026-09-21T19:45:00Z","v":91135,"vw":32.587942},{"c":32.58,"h":32.58,"l":32.58,"n":7,"o":32.58,"t":"2026-09-21T20:00:00Z","v":61346,"vw":32.58},{"c":32.4,"h":32.58,"l":32.03,"n":3,"o":32.58,"t":"2026-09-21T20:15:00Z","v":14394,"vw":32.497327},{"c":32.43,"h":32.97,"l":32.43,"n":7,"o":32.97,"t":"2026-09-22T08:00:00Z","v":1363,"vw":32.581808},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-09-22T09:45:00Z","v":3390,"vw":32.32},{"c":32.8542,"h":32.8542,"l":32.8542,"n":1,"o":32.8542,"t":"2026-09-22T11:15:00Z","v":200,"vw":32.8542},{"c":32.37,"h":32.38,"l":32.3,"n":26,"o":32.32,"t":"2026-09-22T13:15:00Z","v":1470,"vw":32.3225},{"c":32.4,"h":32.445,"l":32.36,"n":260,"o":32.36,"t":"2026-09-22T13:30:00Z","v":35889,"vw":32.408283},{"c":32.43,"h":32.47,"l":32.42,"n":124,"o":32.42,"t":"2026-09-22T13:45:00Z","v":11689,"vw":32.440311},{"c":32.485,"h":32.51,"l":32.4207,"n":229,"o":32.43,"t":"2026-09-22T14:00:00Z","v":49422,"vw":32.468876},{"c":32.51,"h":32.53,"l":32.46,"n":110,"o":32.46,"t":"2026-09-22T14:15:00Z","v":11618,"vw":32.499736},{"c":32.595,"h":32.66,"l":32.46,"n":393,"o":32.49,"t":"2026-09-22T14:30:00Z","v":46932,"vw":32.524583},{"c":32.5601,"h":32.63,"l":32.56,"n":101,"o":32.6,"t":"2026-09-22T14:45:00Z","v":9536,"vw":32.581425},{"c":32.55,"h":32.595,"l":32.54,"n":229,"o":32.56,"t":"2026-09-22T15:00:00Z","v":53809,"vw":32.565901},{"c":32.56,"h":32.565,"l":32.52,"n":98,"o":32.55,"t":"2026-09-22T15:15:00Z","v":13056,"vw":32.549928},{"c":32.6001,"h":32.625,"l":32.57,"n":86,"o":32.575,"t":"2026-09-22T15:30:00Z","v":8342,"vw":32.598796},{"c":32.615,"h":32.625,"l":32.6001,"n":73,"o":32.605,"t":"2026-09-22T15:45:00Z","v":20807,"vw":32.605907},{"c":32.66,"h":32.68,"l":32.62,"n":65,"o":32.62,"t":"2026-09-22T16:00:00Z","v":7745,"vw":32.655683},{"c":32.645,"h":32.66,"l":32.63,"n":68,"o":32.66,"t":"2026-09-22T16:15:00Z","v":15712,"vw":32.64361},{"c":32.64,"h":32.65,"l":32.61,"n":67,"o":32.64,"t":"2026-09-22T16:30:00Z","v":6078,"vw":32.636213},{"c":32.61,"h":32.635,"l":32.565,"n":250,"o":32.63,"t":"2026-09-22T16:45:00Z","v":68056,"vw":32.600499},{"c":32.58,"h":32.6,"l":32.58,"n":63,"o":32.6,"t":"2026-09-22T17:00:00Z","v":9715,"vw":32.593676},{"c":32.5734,"h":32.605,"l":32.5734,"n":44,"o":32.59,"t":"2026-09-22T17:15:00Z","v":4472,"vw":32.588894},{"c":32.54,"h":32.57,"l":32.54,"n":55,"o":32.57,"t":"2026-09-22T17:30:00Z","v":4638,"vw":32.557992},{"c":32.39,"h":32.58,"l":32.37,"n":215,"o":32.555,"t":"2026-09-22T17:45:00Z","v":27981,"vw":32.496127},{"c":32.45,"h":32.46,"l":32.38,"n":139,"o":32.38,"t":"2026-09-22T18:00:00Z","v":17219,"vw":32.423086},{"c":32.58,"h":32.58,"l":32.44,"n":91,"o":32.44,"t":"2026-09-22T18:15:00Z","v":7069,"vw":32.518733},{"c":32.585,"h":32.625,"l":32.56,"n":75,"o":32.59,"t":"2026-09-22T18:30:00Z","v":7306,"vw":32.594031},{"c":32.6,"h":32.6,"l":32.5814,"n":38,"o":32.585,"t":"2026-09-22T18:45:00Z","v":4364,"vw":32.589858},{"c":32.565,"h":32.595,"l":32.56,"n":86,"o":32.595,"t":"2026-09-22T19:00:00Z","v":9126,"vw":32.583552},{"c":32.49,"h":32.565,"l":32.49,"n":95,"o":32.56,"t":"2026-09-22T19:15:00Z","v":9898,"vw":32.537233},{"c":32.38,"h":32.481,"l":32.325,"n":370,"o":32.481,"t":"2026-09-22T19:30:00Z","v":53326,"vw":32.365391},{"c":32.445,"h":32.46,"l":32.355,"n":641,"o":32.38,"t":"2026-09-22T19:45:00Z","v":47013,"vw":32.415103},{"c":32.44,"h":32.44,"l":32.44,"n":8,"o":32.44,"t":"2026-09-22T20:00:00Z","v":25128,"vw":32.44},{"c":32.2709,"h":32.2709,"l":32.2709,"n":1,"o":32.2709,"t":"2026-09-22T21:45:00Z","v":165,"vw":32.2709},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-23T13:00:00Z","v":1000,"vw":32.45},{"c":32.56,"h":32.56,"l":32.45,"n":12,"o":32.45,"t":"2026-09-23T13:15:00Z","v":1848,"vw":32.495362},{"c":32.6,"h":32.61,"l":32.55,"n":171,"o":32.59,"t":"2026-09-23T13:30:00Z","v":27490,"vw":32.58225},{"c":32.635,"h":32.67,"l":32.6,"n":95,"o":32.6,"t":"2026-09-23T13:45:00Z","v":8285,"vw":32.638506},{"c":32.685,"h":32.685,"l":32.605,"n":114,"o":32.63,"t":"2026-09-23T14:00:00Z","v":15168,"vw":32.631944},{"c":32.68,"h":32.69,"l":32.64,"n":65,"o":32.685,"t":"2026-09-23T14:15:00Z","v":6763,"vw":32.663182},{"c":32.705,"h":32.705,"l":32.64,"n":262,"o":32.68,"t":"2026-09-23T14:30:00Z","v":59671,"vw":32.660997},{"c":32.61,"h":32.715,"l":32.6,"n":277,"o":32.7075,"t":"2026-09-23T14:45:00Z","v":51273,"vw":32.654005},{"c":32.65,"h":32.65,"l":32.59,"n":66,"o":32.62,"t":"2026-09-23T15:00:00Z","v":6822,"vw":32.612903},{"c":32.8,"h":32.8,"l":32.66,"n":101,"o":32.66,"t":"2026-09-23T15:15:00Z","v":13852,"vw":32.693276},{"c":32.8,"h":32.83,"l":32.78,"n":92,"o":32.805,"t":"2026-09-23T15:30:00Z","v":9122,"vw":32.812414},{"c":32.8,"h":32.8,"l":32.78,"n":20,"o":32.78,"t":"2026-09-23T15:45:00Z","v":968,"vw":32.786947},{"c":32.83,"h":32.83,"l":32.785,"n":29,"o":32.785,"t":"2026-09-23T16:00:00Z","v":2769,"vw":32.797929},{"c":32.785,"h":32.81,"l":32.77,"n":70,"o":32.81,"t":"2026-09-23T16:15:00Z","v":8729,"vw":32.793398},{"c":32.8,"h":32.8299,"l":32.79,"n":52,"o":32.79,"t":"2026-09-23T16:30:00Z","v":5014,"vw":32.808017},{"c":32.77,"h":32.865,"l":32.755,"n":469,"o":32.8,"t":"2026-09-23T16:45:00Z","v":75142,"vw":32.815999},{"c":32.71,"h":32.765,"l":32.705,"n":155,"o":32.76,"t":"2026-09-23T17:00:00Z","v":25134,"vw":32.731868},{"c":32.77,"h":32.77,"l":32.68,"n":102,"o":32.71,"t":"2026-09-23T17:15:00Z","v":12867,"vw":32.701841},{"c":32.7899,"h":32.83,"l":32.7899,"n":153,"o":32.79,"t":"2026-09-23T17:30:00Z","v":25578,"vw":32.805738},{"c":32.73,"h":32.77,"l":32.73,"n":57,"o":32.77,"t":"2026-09-23T17:45:00Z","v":12663,"vw":32.760963},{"c":32.76,"h":32.7676,"l":32.73,"n":73,"o":32.74,"t":"2026-09-23T18:00:00Z","v":8971,"vw":32.752147},{"c":32.82,"h":32.82,"l":32.75,"n":69,"o":32.76,"t":"2026-09-23T18:15:00Z","v":11598,"vw":32.787417},{"c":32.895,"h":32.92,"l":32.83,"n":101,"o":32.83,"t":"2026-09-23T18:30:00Z","v":26675,"vw":32.882812},{"c":32.84,"h":32.9,"l":32.84,"n":56,"o":32.9,"t":"2026-09-23T18:45:00Z","v":4885,"vw":32.872972},{"c":32.845,"h":32.855,"l":32.815,"n":107,"o":32.835,"t":"2026-09-23T19:00:00Z","v":14200,"vw":32.83833},{"c":32.91,"h":32.91,"l":32.845,"n":96,"o":32.845,"t":"2026-09-23T19:15:00Z","v":16823,"vw":32.869048},{"c":32.885,"h":32.9099,"l":32.885,"n":118,"o":32.9,"t":"2026-09-23T19:30:00Z","v":26482,"vw":32.893548},{"c":32.88,"h":32.885,"l":32.86,"n":771,"o":32.885,"t":"2026-09-23T19:45:00Z","v":102945,"vw":32.872558},{"c":32.88,"h":32.88,"l":32.87,"n":11,"o":32.88,"t":"2026-09-23T20:00:00Z","v":51585,"vw":32.879903},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-09-23T22:45:00Z","v":756,"vw":32.89},{"c":33.08,"h":33.08,"l":33.08,"n":3,"o":33.08,"t":"2026-09-23T23:15:00Z","v":600,"vw":33.08},{"c":33.08,"h":33.08,"l":32.64,"n":2,"o":32.64,"t":"2026-09-24T08:00:00Z","v":1637,"vw":32.66876},{"c":33.02,"h":33.0313,"l":32.97,"n":200,"o":32.97,"t":"2026-09-24T13:30:00Z","v":20898,"vw":32.991807},{"c":33.005,"h":33.03,"l":32.99,"n":75,"o":33.025,"t":"2026-09-24T13:45:00Z","v":6621,"vw":33.014769},{"c":33.03,"h":33.03,"l":32.985,"n":61,"o":33.01,"t":"2026-09-24T14:00:00Z","v":14403,"vw":33.002309},{"c":33.075,"h":33.0805,"l":33.03,"n":295,"o":33.03,"t":"2026-09-24T14:15:00Z","v":185907,"vw":33.062388},{"c":33.14,"h":33.14,"l":33.075,"n":45,"o":33.075,"t":"2026-09-24T14:30:00Z","v":10796,"vw":33.121653},{"c":33.25,"h":33.25,"l":33.14,"n":94,"o":33.15,"t":"2026-09-24T14:45:00Z","v":12194,"vw":33.193834},{"c":33.2976,"h":33.2976,"l":33.24,"n":99,"o":33.24,"t":"2026-09-24T15:00:00Z","v":7720,"vw":33.27248},{"c":33.4,"h":33.41,"l":33.3,"n":182,"o":33.32,"t":"2026-09-24T15:15:00Z","v":23111,"vw":33.336723},{"c":33.39,"h":33.425,"l":33.375,"n":92,"o":33.41,"t":"2026-09-24T15:30:00Z","v":21344,"vw":33.388701},{"c":33.39,"h":33.405,"l":33.3755,"n":44,"o":33.395,"t":"2026-09-24T15:45:00Z","v":2680,"vw":33.38833},{"c":33.36,"h":33.42,"l":33.36,"n":89,"o":33.38,"t":"2026-09-24T16:00:00Z","v":13892,"vw":33.377122},{"c":33,"h":33.355,"l":32.95,"n":754,"o":33.355,"t":"2026-09-24T16:15:00Z","v":178504,"vw":33.199612},{"c":32.935,"h":32.99,"l":32.88,"n":94,"o":32.99,"t":"2026-09-24T16:30:00Z","v":10307,"vw":32.94606},{"c":33.03,"h":33.04,"l":32.93,"n":75,"o":32.94,"t":"2026-09-24T16:45:00Z","v":9414,"vw":32.981114},{"c":33.05,"h":33.075,"l":32.97,"n":180,"o":33.06,"t":"2026-09-24T17:00:00Z","v":38034,"vw":33.036099},{"c":33.12,"h":33.12,"l":33.045,"n":55,"o":33.045,"t":"2026-09-24T17:15:00Z","v":10202,"vw":33.102554},{"c":33.21,"h":33.21,"l":33.1101,"n":45,"o":33.1101,"t":"2026-09-24T17:30:00Z","v":3915,"vw":33.190132},{"c":33.1815,"h":33.2299,"l":33.1815,"n":40,"o":33.225,"t":"2026-09-24T17:45:00Z","v":3822,"vw":33.215669},{"c":33.06,"h":33.17,"l":33.06,"n":51,"o":33.17,"t":"2026-09-24T18:00:00Z","v":4917,"vw":33.117816},{"c":33.07,"h":33.095,"l":33.01,"n":223,"o":33.04,"t":"2026-09-24T18:15:00Z","v":77115,"vw":33.064081},{"c":33.01,"h":33.07,"l":32.95,"n":141,"o":33.07,"t":"2026-09-24T18:30:00Z","v":19444,"vw":33.011081},{"c":33.015,"h":33.02,"l":32.99,"n":33,"o":33.02,"t":"2026-09-24T18:45:00Z","v":5717,"vw":33.010393},{"c":33.16,"h":33.16,"l":33.01,"n":125,"o":33.01,"t":"2026-09-24T19:00:00Z","v":23327,"vw":33.077006},{"c":33.155,"h":33.185,"l":33.1303,"n":138,"o":33.135,"t":"2026-09-24T19:15:00Z","v":23513,"vw":33.161895},{"c":33.155,"h":33.17,"l":33.145,"n":82,"o":33.155,"t":"2026-09-24T19:30:00Z","v":16167,"vw":33.153241},{"c":33.17,"h":33.17,"l":33.1323,"n":530,"o":33.16,"t":"2026-09-24T19:45:00Z","v":35894,"vw":33.155028},{"c":33.09,"h":33.2,"l":33.04,"n":52,"o":33.18,"t":"2026-09-24T20:00:00Z","v":18644,"vw":33.175567},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-09-24T20:30:00Z","v":100,"vw":33.19},{"c":32.91,"h":33.2,"l":32.91,"n":10,"o":33.2,"t":"2026-09-25T08:00:00Z","v":2014,"vw":33.055},{"c":32.84,"h":32.85,"l":32.84,"n":2,"o":32.85,"t":"2026-09-25T08:45:00Z","v":1120,"vw":32.848929},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-09-25T11:00:00Z","v":107,"vw":32.83},{"c":33.01,"h":33.01,"l":33.01,"n":8,"o":33.01,"t":"2026-09-25T12:30:00Z","v":448,"vw":33.01},{"c":32.5868,"h":32.5868,"l":32.5868,"n":4,"o":32.5868,"t":"2026-09-25T13:15:00Z","v":226,"vw":32.5868},{"c":32.765,"h":32.8032,"l":32.73,"n":245,"o":32.73,"t":"2026-09-25T13:30:00Z","v":33415,"vw":32.755529},{"c":32.77,"h":32.78,"l":32.745,"n":89,"o":32.75,"t":"2026-09-25T13:45:00Z","v":9399,"vw":32.764022},{"c":32.78,"h":32.81,"l":32.765,"n":72,"o":32.78,"t":"2026-09-25T14:00:00Z","v":9665,"vw":32.79271},{"c":32.845,"h":32.845,"l":32.7415,"n":112,"o":32.7415,"t":"2026-09-25T14:15:00Z","v":10247,"vw":32.805955},{"c":32.9,"h":32.9,"l":32.842,"n":39,"o":32.842,"t":"2026-09-25T14:30:00Z","v":3750,"vw":32.87474},{"c":32.87,"h":32.915,"l":32.87,"n":50,"o":32.905,"t":"2026-09-25T14:45:00Z","v":4917,"vw":32.894238},{"c":32.91,"h":32.9195,"l":32.875,"n":53,"o":32.875,"t":"2026-09-25T15:00:00Z","v":5512,"vw":32.899494},{"c":32.91,"h":32.925,"l":32.89,"n":94,"o":32.915,"t":"2026-09-25T15:15:00Z","v":26521,"vw":32.909176},{"c":32.87,"h":32.925,"l":32.865,"n":123,"o":32.92,"t":"2026-09-25T15:30:00Z","v":16036,"vw":32.896627},{"c":32.73,"h":32.895,"l":32.73,"n":71,"o":32.895,"t":"2026-09-25T15:45:00Z","v":7663,"vw":32.789672},{"c":32.51,"h":32.67,"l":32.505,"n":156,"o":32.67,"t":"2026-09-25T16:00:00Z","v":26894,"vw":32.582472},{"c":32.48,"h":32.58,"l":32.4742,"n":100,"o":32.5,"t":"2026-09-25T16:15:00Z","v":16281,"vw":32.510482},{"c":32.55,"h":32.655,"l":32.4914,"n":394,"o":32.5,"t":"2026-09-25T16:30:00Z","v":96942,"vw":32.585483},{"c":32.58,"h":32.6,"l":32.535,"n":105,"o":32.55,"t":"2026-09-25T16:45:00Z","v":21297,"vw":32.562807},{"c":32.55,"h":32.59,"l":32.52,"n":58,"o":32.59,"t":"2026-09-25T17:00:00Z","v":5415,"vw":32.548369},{"c":32.55,"h":32.5601,"l":32.54,"n":113,"o":32.56,"t":"2026-09-25T17:15:00Z","v":23131,"vw":32.546809},{"c":32.58,"h":32.63,"l":32.535,"n":154,"o":32.55,"t":"2026-09-25T17:30:00Z","v":22524,"vw":32.580406},{"c":32.5699,"h":32.6,"l":32.5499,"n":40,"o":32.6,"t":"2026-09-25T17:45:00Z","v":4000,"vw":32.576571},{"c":32.58,"h":32.5905,"l":32.5406,"n":51,"o":32.55,"t":"2026-09-25T18:00:00Z","v":9929,"vw":32.569912},{"c":32.64,"h":32.66,"l":32.535,"n":222,"o":32.535,"t":"2026-09-25T18:15:00Z","v":45377,"vw":32.617887},{"c":32.595,"h":32.615,"l":32.58,"n":48,"o":32.61,"t":"2026-09-25T18:30:00Z","v":4729,"vw":32.59996},{"c":32.62,"h":32.62,"l":32.59,"n":39,"o":32.59,"t":"2026-09-25T18:45:00Z","v":3999,"vw":32.60655},{"c":32.695,"h":32.6959,"l":32.63,"n":114,"o":32.63,"t":"2026-09-25T19:00:00Z","v":18856,"vw":32.659804},{"c":32.7,"h":32.72,"l":32.69,"n":81,"o":32.695,"t":"2026-09-25T19:15:00Z","v":8393,"vw":32.705477},{"c":32.655,"h":32.695,"l":32.63,"n":154,"o":32.685,"t":"2026-09-25T19:30:00Z","v":25775,"vw":32.675096},{"c":32.63,"h":32.655,"l":32.62,"n":905,"o":32.655,"t":"2026-09-25T19:45:00Z","v":135240,"vw":32.625287},{"c":32.62,"h":32.62,"l":32.62,"n":9,"o":32.62,"t":"2026-09-25T20:00:00Z","v":124263,"vw":32.62},{"c":32.62,"h":32.85,"l":32.62,"n":47,"o":32.68,"t":"2026-09-25T23:30:00Z","v":5212,"vw":32.707383},{"c":32.86,"h":32.86,"l":32.86,"n":2,"o":32.86,"t":"2026-09-28T09:30:00Z","v":233,"vw":32.86},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-28T12:45:00Z","v":202,"vw":32.73},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-28T13:00:00Z","v":100,"vw":32.72},{"c":32.71,"h":32.76,"l":32.665,"n":335,"o":32.76,"t":"2026-09-28T13:30:00Z","v":43689,"vw":32.709562},{"c":32.63,"h":32.741,"l":32.63,"n":219,"o":32.705,"t":"2026-09-28T13:45:00Z","v":21117,"vw":32.698895},{"c":32.6,"h":32.62,"l":32.59,"n":123,"o":32.6125,"t":"2026-09-28T14:00:00Z","v":17659,"vw":32.607967},{"c":32.615,"h":32.63,"l":32.57,"n":568,"o":32.595,"t":"2026-09-28T14:15:00Z","v":89686,"vw":32.606883},{"c":32.63,"h":32.645,"l":32.6,"n":222,"o":32.6043,"t":"2026-09-28T14:30:00Z","v":51653,"vw":32.630318},{"c":32.775,"h":32.79,"l":32.64,"n":204,"o":32.64,"t":"2026-09-28T14:45:00Z","v":37228,"vw":32.694443},{"c":32.735,"h":32.79,"l":32.735,"n":117,"o":32.78,"t":"2026-09-28T15:00:00Z","v":8805,"vw":32.774551},{"c":32.755,"h":32.78,"l":32.73,"n":150,"o":32.74,"t":"2026-09-28T15:15:00Z","v":10242,"vw":32.749292},{"c":32.775,"h":32.8,"l":32.75,"n":62,"o":32.75,"t":"2026-09-28T15:30:00Z","v":10000,"vw":32.787911},{"c":32.75,"h":32.78,"l":32.75,"n":55,"o":32.78,"t":"2026-09-28T15:45:00Z","v":6044,"vw":32.76609},{"c":32.68,"h":32.75,"l":32.655,"n":71,"o":32.75,"t":"2026-09-28T16:00:00Z","v":10055,"vw":32.688718},{"c":32.34,"h":32.68,"l":32.33,"n":463,"o":32.67,"t":"2026-09-28T16:15:00Z","v":95413,"vw":32.549023},{"c":32.455,"h":32.46,"l":32.35,"n":180,"o":32.35,"t":"2026-09-28T16:30:00Z","v":25545,"vw":32.421508},{"c":32.4501,"h":32.49,"l":32.43,"n":73,"o":32.44,"t":"2026-09-28T16:45:00Z","v":8434,"vw":32.452722},{"c":32.24,"h":32.495,"l":32.22,"n":677,"o":32.49,"t":"2026-09-28T17:00:00Z","v":129645,"vw":32.351083},{"c":32.445,"h":32.46,"l":32.23,"n":148,"o":32.23,"t":"2026-09-28T17:15:00Z","v":16426,"vw":32.30681},{"c":32.43,"h":32.45,"l":32.42,"n":52,"o":32.45,"t":"2026-09-28T17:30:00Z","v":12179,"vw":32.438003},{"c":32.47,"h":32.48,"l":32.41,"n":105,"o":32.43,"t":"2026-09-28T17:45:00Z","v":6071,"vw":32.440575},{"c":32.38,"h":32.48,"l":32.38,"n":59,"o":32.48,"t":"2026-09-28T18:00:00Z","v":4379,"vw":32.408084},{"c":32.42,"h":32.425,"l":32.39,"n":55,"o":32.4,"t":"2026-09-28T18:15:00Z","v":3749,"vw":32.406255},{"c":32.41,"h":32.44,"l":32.39,"n":76,"o":32.41,"t":"2026-09-28T18:30:00Z","v":7331,"vw":32.411458},{"c":32.43,"h":32.44,"l":32.37,"n":93,"o":32.4152,"t":"2026-09-28T18:45:00Z","v":10463,"vw":32.407805},{"c":32.465,"h":32.465,"l":32.41,"n":183,"o":32.42,"t":"2026-09-28T19:00:00Z","v":60788,"vw":32.447973},{"c":32.48,"h":32.5,"l":32.45,"n":181,"o":32.46,"t":"2026-09-28T19:15:00Z","v":45184,"vw":32.481146},{"c":32.455,"h":32.49,"l":32.45,"n":76,"o":32.475,"t":"2026-09-28T19:30:00Z","v":11288,"vw":32.463596},{"c":32.485,"h":32.51,"l":32.4432,"n":980,"o":32.455,"t":"2026-09-28T19:45:00Z","v":157983,"vw":32.468594},{"c":32.11,"h":32.49,"l":32.11,"n":6,"o":32.49,"t":"2026-09-28T20:00:00Z","v":90780,"vw":32.489581},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-28T21:30:00Z","v":217,"vw":32.49},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-29T12:15:00Z","v":150,"vw":32.25},{"c":32.01,"h":32.04,"l":32.01,"n":3,"o":32.04,"t":"2026-09-29T13:15:00Z","v":253,"vw":32.022},{"c":32.0862,"h":32.0895,"l":32.005,"n":292,"o":32.06,"t":"2026-09-29T13:30:00Z","v":29177,"vw":32.044944},{"c":32.085,"h":32.125,"l":32.06,"n":120,"o":32.085,"t":"2026-09-29T13:45:00Z","v":22454,"vw":32.087569},{"c":32.175,"h":32.18,"l":32.08,"n":111,"o":32.08,"t":"2026-09-29T14:00:00Z","v":17229,"vw":32.154195},{"c":32.13,"h":32.18,"l":32.125,"n":113,"o":32.1751,"t":"2026-09-29T14:15:00Z","v":13036,"vw":32.15769},{"c":32.115,"h":32.17,"l":32.115,"n":87,"o":32.13,"t":"2026-09-29T14:30:00Z","v":79695,"vw":32.149099},{"c":32.17,"h":32.18,"l":32.12,"n":58,"o":32.12,"t":"2026-09-29T14:45:00Z","v":9470,"vw":32.166404},{"c":32.21,"h":32.23,"l":32.1799,"n":241,"o":32.1799,"t":"2026-09-29T15:00:00Z","v":48060,"vw":32.212525},{"c":32.22,"h":32.22,"l":32.2,"n":49,"o":32.205,"t":"2026-09-29T15:15:00Z","v":8055,"vw":32.2095},{"c":32.225,"h":32.245,"l":32.2,"n":73,"o":32.2,"t":"2026-09-29T15:30:00Z","v":14828,"vw":32.220171},{"c":32.17,"h":32.23,"l":32.05,"n":549,"o":32.23,"t":"2026-09-29T15:45:00Z","v":127563,"vw":32.136976},{"c":32.175,"h":32.19,"l":32.15,"n":37,"o":32.16,"t":"2026-09-29T16:00:00Z","v":12425,"vw":32.170187},{"c":32.165,"h":32.195,"l":32.155,"n":62,"o":32.195,"t":"2026-09-29T16:15:00Z","v":6779,"vw":32.175113},{"c":32.1895,"h":32.1895,"l":32.16,"n":25,"o":32.16,"t":"2026-09-29T16:30:00Z","v":1856,"vw":32.169595},{"c":32.19,"h":32.22,"l":32.15,"n":60,"o":32.22,"t":"2026-09-29T16:45:00Z","v":6858,"vw":32.174767},{"c":32.18,"h":32.22,"l":32.18,"n":44,"o":32.2,"t":"2026-09-29T17:00:00Z","v":4962,"vw":32.201848},{"c":32.175,"h":32.215,"l":32.17,"n":57,"o":32.175,"t":"2026-09-29T17:15:00Z","v":9598,"vw":32.189052},{"c":32.18,"h":32.195,"l":32.175,"n":23,"o":32.175,"t":"2026-09-29T17:30:00Z","v":3106,"vw":32.187598},{"c":32.13,"h":32.175,"l":32.13,"n":55,"o":32.175,"t":"2026-09-29T17:45:00Z","v":3733,"vw":32.155305},{"c":32.09,"h":32.1484,"l":32.075,"n":75,"o":32.13,"t":"2026-09-29T18:00:00Z","v":6618,"vw":32.110825},{"c":32.045,"h":32.1001,"l":32.04,"n":66,"o":32.09,"t":"2026-09-29T18:15:00Z","v":7297,"vw":32.063091},{"c":32.075,"h":32.085,"l":32.005,"n":120,"o":32.02,"t":"2026-09-29T18:30:00Z","v":20135,"vw":32.055137},{"c":32.05,"h":32.075,"l":32.035,"n":60,"o":32.075,"t":"2026-09-29T18:45:00Z","v":9948,"vw":32.0548},{"c":32.035,"h":32.045,"l":32.015,"n":110,"o":32.045,"t":"2026-09-29T19:00:00Z","v":11752,"vw":32.02628},{"c":32.035,"h":32.04,"l":32.025,"n":81,"o":32.035,"t":"2026-09-29T19:15:00Z","v":10981,"vw":32.033638},{"c":32.02,"h":32.035,"l":32.0005,"n":123,"o":32.035,"t":"2026-09-29T19:30:00Z","v":24060,"vw":32.018823},{"c":32,"h":32.025,"l":32,"n":876,"o":32.015,"t":"2026-09-29T19:45:00Z","v":186161,"vw":32.007153},{"c":32,"h":32,"l":32,"n":7,"o":32,"t":"2026-09-29T20:00:00Z","v":52435,"vw":32},{"c":31.9,"h":31.9,"l":31.87,"n":5,"o":31.87,"t":"2026-09-29T22:45:00Z","v":821,"vw":31.882439},{"c":32.52,"h":32.52,"l":32.46,"n":4,"o":32.46,"t":"2026-09-30T13:15:00Z","v":5045,"vw":32.517023},{"c":32.56,"h":32.6156,"l":32.54,"n":228,"o":32.56,"t":"2026-09-30T13:30:00Z","v":99665,"vw":32.5597},{"c":32.505,"h":32.55,"l":32.5,"n":80,"o":32.55,"t":"2026-09-30T13:45:00Z","v":5904,"vw":32.525334},{"c":32.515,"h":32.515,"l":32.48,"n":129,"o":32.5,"t":"2026-09-30T14:00:00Z","v":76120,"vw":32.491417},{"c":32.57,"h":32.6,"l":32.53,"n":162,"o":32.53,"t":"2026-09-30T14:15:00Z","v":25381,"vw":32.562064},{"c":32.56,"h":32.61,"l":32.52,"n":235,"o":32.57,"t":"2026-09-30T14:30:00Z","v":55089,"vw":32.550646},{"c":32.6,"h":32.615,"l":32.545,"n":101,"o":32.57,"t":"2026-09-30T14:45:00Z","v":9758,"vw":32.571512},{"c":32.55,"h":32.605,"l":32.535,"n":224,"o":32.5999,"t":"2026-09-30T15:00:00Z","v":47150,"vw":32.569175},{"c":32.55,"h":32.6,"l":32.54,"n":92,"o":32.55,"t":"2026-09-30T15:15:00Z","v":14081,"vw":32.55738},{"c":32.57,"h":32.57,"l":32.5001,"n":107,"o":32.55,"t":"2026-09-30T15:30:00Z","v":16999,"vw":32.530289},{"c":32.505,"h":32.585,"l":32.5001,"n":77,"o":32.57,"t":"2026-09-30T15:45:00Z","v":10467,"vw":32.550928},{"c":32.505,"h":32.53,"l":32.485,"n":191,"o":32.505,"t":"2026-09-30T16:00:00Z","v":45948,"vw":32.503905},{"c":32.5,"h":32.505,"l":32.4723,"n":88,"o":32.505,"t":"2026-09-30T16:15:00Z","v":30255,"vw":32.486241},{"c":32.46,"h":32.495,"l":32.46,"n":43,"o":32.49,"t":"2026-09-30T16:30:00Z","v":3713,"vw":32.480155},{"c":32.435,"h":32.475,"l":32.43,"n":66,"o":32.4501,"t":"2026-09-30T16:45:00Z","v":10525,"vw":32.456522},{"c":32.42,"h":32.445,"l":32.42,"n":69,"o":32.42,"t":"2026-09-30T17:00:00Z","v":14541,"vw":32.426059},{"c":32.43,"h":32.43,"l":32.405,"n":95,"o":32.425,"t":"2026-09-30T17:15:00Z","v":17204,"vw":32.41739},{"c":32.395,"h":32.43,"l":32.395,"n":45,"o":32.425,"t":"2026-09-30T17:30:00Z","v":11091,"vw":32.412384},{"c":32.37,"h":32.425,"l":32.37,"n":113,"o":32.4,"t":"2026-09-30T17:45:00Z","v":15524,"vw":32.387673},{"c":32.395,"h":32.395,"l":32.3614,"n":64,"o":32.3614,"t":"2026-09-30T18:00:00Z","v":8937,"vw":32.379666},{"c":32.33,"h":32.39,"l":32.32,"n":67,"o":32.39,"t":"2026-09-30T18:15:00Z","v":24122,"vw":32.361534},{"c":32.3795,"h":32.3951,"l":32.35,"n":25,"o":32.35,"t":"2026-09-30T18:30:00Z","v":3067,"vw":32.373156},{"c":32.3671,"h":32.3862,"l":32.355,"n":56,"o":32.375,"t":"2026-09-30T18:45:00Z","v":6984,"vw":32.371205},{"c":32.365,"h":32.365,"l":32.3416,"n":79,"o":32.36,"t":"2026-09-30T19:00:00Z","v":11549,"vw":32.357175},{"c":32.365,"h":32.37,"l":32.3401,"n":105,"o":32.37,"t":"2026-09-30T19:15:00Z","v":241304,"vw":32.369069},{"c":32.345,"h":32.38,"l":32.34,"n":133,"o":32.365,"t":"2026-09-30T19:30:00Z","v":22571,"vw":32.353162},{"c":32.32,"h":32.36,"l":32.32,"n":838,"o":32.345,"t":"2026-09-30T19:45:00Z","v":282619,"vw":32.343731},{"c":32.35,"h":32.36,"l":32.32,"n":10,"o":32.32,"t":"2026-09-30T20:00:00Z","v":60543,"vw":32.32209},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-30T23:00:00Z","v":100,"vw":31.96},{"c":32.3,"h":32.3,"l":32.29,"n":4,"o":32.29,"t":"2026-09-30T23:15:00Z","v":875,"vw":32.294193},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-30T23:30:00Z","v":3188,"vw":32},{"c":32.36,"h":32.36,"l":32.33,"n":6,"o":32.33,"t":"2026-10-01T08:00:00Z","v":2751,"vw":32.354367},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-01T11:45:00Z","v":125,"vw":32.71},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-01T13:15:00Z","v":100,"vw":32.33},{"c":32.4504,"h":32.465,"l":32.31,"n":361,"o":32.365,"t":"2026-10-01T13:30:00Z","v":137135,"vw":32.34474},{"c":32.475,"h":32.4885,"l":32.445,"n":115,"o":32.47,"t":"2026-10-01T13:45:00Z","v":13614,"vw":32.470371},{"c":32.49,"h":32.515,"l":32.42,"n":237,"o":32.4794,"t":"2026-10-01T14:00:00Z","v":38500,"vw":32.475056},{"c":32.475,"h":32.51,"l":32.465,"n":205,"o":32.5,"t":"2026-10-01T14:15:00Z","v":35718,"vw":32.479447},{"c":32.51,"h":32.51,"l":32.445,"n":215,"o":32.475,"t":"2026-10-01T14:30:00Z","v":32667,"vw":32.476594},{"c":32.5,"h":32.525,"l":32.42,"n":301,"o":32.51,"t":"2026-10-01T14:45:00Z","v":54256,"vw":32.487653},{"c":32.55,"h":32.57,"l":32.49,"n":345,"o":32.49,"t":"2026-10-01T15:00:00Z","v":73923,"vw":32.528293},{"c":32.5899,"h":32.61,"l":32.535,"n":279,"o":32.54,"t":"2026-10-01T15:15:00Z","v":36545,"vw":32.578823},{"c":32.5924,"h":32.605,"l":32.58,"n":262,"o":32.6,"t":"2026-10-01T15:30:00Z","v":60247,"vw":32.594156},{"c":32.58,"h":32.66,"l":32.58,"n":345,"o":32.6,"t":"2026-10-01T15:45:00Z","v":74690,"vw":32.630639},{"c":32.45,"h":32.5799,"l":32.45,"n":250,"o":32.57,"t":"2026-10-01T16:00:00Z","v":78468,"vw":32.514473},{"c":32.45,"h":32.475,"l":32.445,"n":217,"o":32.4562,"t":"2026-10-01T16:15:00Z","v":32965,"vw":32.456116},{"c":32.475,"h":32.4899,"l":32.435,"n":186,"o":32.435,"t":"2026-10-01T16:30:00Z","v":30116,"vw":32.460374},{"c":32.485,"h":32.52,"l":32.475,"n":271,"o":32.475,"t":"2026-10-01T16:45:00Z","v":59158,"vw":32.496181},{"c":32.51,"h":32.51,"l":32.475,"n":195,"o":32.485,"t":"2026-10-01T17:00:00Z","v":31705,"vw":32.484583},{"c":32.465,"h":32.515,"l":32.44,"n":197,"o":32.515,"t":"2026-10-01T17:15:00Z","v":29067,"vw":32.46902},{"c":32.505,"h":32.505,"l":32.455,"n":215,"o":32.46,"t":"2026-10-01T17:30:00Z","v":39914,"vw":32.473308},{"c":32.76,"h":32.77,"l":32.475,"n":429,"o":32.5,"t":"2026-10-01T17:45:00Z","v":88729,"vw":32.591606},{"c":32.72,"h":32.76,"l":32.7,"n":254,"o":32.76,"t":"2026-10-01T18:00:00Z","v":48324,"vw":32.72009},{"c":32.71,"h":32.735,"l":32.635,"n":260,"o":32.73,"t":"2026-10-01T18:15:00Z","v":38840,"vw":32.688307},{"c":32.73,"h":32.74,"l":32.705,"n":190,"o":32.72,"t":"2026-10-01T18:30:00Z","v":26227,"vw":32.718134},{"c":32.72,"h":32.73,"l":32.705,"n":212,"o":32.725,"t":"2026-10-01T18:45:00Z","v":51079,"vw":32.718824},{"c":32.7271,"h":32.73,"l":32.69,"n":178,"o":32.72,"t":"2026-10-01T19:00:00Z","v":27141,"vw":32.709005},{"c":32.765,"h":32.768,"l":32.705,"n":288,"o":32.725,"t":"2026-10-01T19:15:00Z","v":311773,"vw":32.750001},{"c":32.755,"h":32.79,"l":32.755,"n":514,"o":32.77,"t":"2026-10-01T19:30:00Z","v":184106,"vw":32.775068},{"c":32.77,"h":32.81,"l":32.68,"n":1283,"o":32.76,"t":"2026-10-01T19:45:00Z","v":256169,"vw":32.786206},{"c":32.7,"h":32.75,"l":32.7,"n":16,"o":32.75,"t":"2026-10-01T20:00:00Z","v":345313,"vw":32.712546},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-01T20:30:00Z","v":150,"vw":32.74},{"c":32.27,"h":32.27,"l":31.5068,"n":4,"o":31.5068,"t":"2026-10-02T13:15:00Z","v":2140,"vw":31.913364},{"c":32.27,"h":32.27,"l":32.17,"n":308,"o":32.25,"t":"2026-10-02T13:30:00Z","v":71370,"vw":32.221374},{"c":32.19,"h":32.35,"l":32.1201,"n":406,"o":32.265,"t":"2026-10-02T13:45:00Z","v":79148,"vw":32.271118},{"c":32.03,"h":32.22,"l":32.02,"n":288,"o":32.195,"t":"2026-10-02T14:00:00Z","v":48141,"vw":32.081728},{"c":32.02,"h":32.07,"l":32,"n":1615,"o":32.02,"t":"2026-10-02T14:15:00Z","v":451425,"vw":32.033152},{"c":32.12,"h":32.12,"l":32.015,"n":162,"o":32.025,"t":"2026-10-02T14:30:00Z","v":36365,"vw":32.052749},{"c":32.15,"h":32.21,"l":32.1351,"n":211,"o":32.14,"t":"2026-10-02T14:45:00Z","v":38030,"vw":32.174336},{"c":32.24,"h":32.26,"l":32.13,"n":151,"o":32.145,"t":"2026-10-02T15:00:00Z","v":34146,"vw":32.203099},{"c":32.19,"h":32.265,"l":32.19,"n":150,"o":32.2399,"t":"2026-10-02T15:15:00Z","v":36209,"vw":32.252534},{"c":32.23,"h":32.23,"l":32.17,"n":41,"o":32.17,"t":"2026-10-02T15:30:00Z","v":3061,"vw":32.202228},{"c":32.3,"h":32.3189,"l":32.26,"n":86,"o":32.26,"t":"2026-10-02T15:45:00Z","v":12883,"vw":32.303708},{"c":32.305,"h":32.35,"l":32.29,"n":69,"o":32.34,"t":"2026-10-02T16:00:00Z","v":7485,"vw":32.317798},{"c":32.425,"h":32.425,"l":32.28,"n":93,"o":32.305,"t":"2026-10-02T16:15:00Z","v":21075,"vw":32.334836},{"c":32.44,"h":32.44,"l":32.415,"n":69,"o":32.435,"t":"2026-10-02T16:30:00Z","v":10439,"vw":32.432514},{"c":32.455,"h":32.455,"l":32.43,"n":47,"o":32.4441,"t":"2026-10-02T16:45:00Z","v":5905,"vw":32.441749},{"c":32.485,"h":32.495,"l":32.435,"n":92,"o":32.47,"t":"2026-10-02T17:00:00Z","v":20154,"vw":32.467307},{"c":32.5076,"h":32.5076,"l":32.431,"n":115,"o":32.46,"t":"2026-10-02T17:15:00Z","v":28838,"vw":32.447444},{"c":32.47,"h":32.49,"l":32.44,"n":59,"o":32.49,"t":"2026-10-02T17:30:00Z","v":9651,"vw":32.458613},{"c":32.45,"h":32.485,"l":32.44,"n":62,"o":32.46,"t":"2026-10-02T17:45:00Z","v":17210,"vw":32.453883},{"c":32.49,"h":32.51,"l":32.462,"n":69,"o":32.462,"t":"2026-10-02T18:00:00Z","v":14369,"vw":32.485962},{"c":32.43,"h":32.54,"l":32.4256,"n":77,"o":32.495,"t":"2026-10-02T18:15:00Z","v":8895,"vw":32.493018},{"c":32.44,"h":32.465,"l":32.435,"n":53,"o":32.44,"t":"2026-10-02T18:30:00Z","v":10122,"vw":32.444222},{"c":32.47,"h":32.47,"l":32.445,"n":37,"o":32.445,"t":"2026-10-02T18:45:00Z","v":5931,"vw":32.459169},{"c":32.475,"h":32.475,"l":32.445,"n":70,"o":32.47,"t":"2026-10-02T19:00:00Z","v":3779,"vw":32.461446},{"c":32.4876,"h":32.49,"l":32.4748,"n":101,"o":32.48,"t":"2026-10-02T19:15:00Z","v":10619,"vw":32.48182},{"c":32.54,"h":32.545,"l":32.49,"n":98,"o":32.49,"t":"2026-10-02T19:30:00Z","v":15205,"vw":32.513619},{"c":32.55,"h":32.555,"l":32.5295,"n":494,"o":32.535,"t":"2026-10-02T19:45:00Z","v":34823,"vw":32.542495},{"c":32.54,"h":32.54,"l":32.54,"n":9,"o":32.54,"t":"2026-10-02T20:00:00Z","v":22378,"vw":32.54},{"c":32.9525,"h":32.9525,"l":32.9525,"n":1,"o":32.9525,"t":"2026-10-02T21:00:00Z","v":150,"vw":32.9525},{"c":32.3021,"h":32.3021,"l":32.3021,"n":6,"o":32.3021,"t":"2026-10-05T08:00:00Z","v":231,"vw":32.3021},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-05T08:30:00Z","v":277,"vw":32.5},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-05T11:30:00Z","v":100,"vw":32.3},{"c":32.5,"h":32.51,"l":32.5,"n":2,"o":32.51,"t":"2026-10-05T13:15:00Z","v":400,"vw":32.505},{"c":32.495,"h":32.56,"l":32.48,"n":297,"o":32.56,"t":"2026-10-05T13:30:00Z","v":59775,"vw":32.501641},{"c":32.48,"h":32.505,"l":32.455,"n":98,"o":32.4905,"t":"2026-10-05T13:45:00Z","v":14061,"vw":32.484766},{"c":32.455,"h":32.53,"l":32.405,"n":347,"o":32.485,"t":"2026-10-05T14:00:00Z","v":59761,"vw":32.460065},{"c":32.45,"h":32.49,"l":32.45,"n":110,"o":32.4525,"t":"2026-10-05T14:15:00Z","v":17541,"vw":32.466304},{"c":32.55,"h":32.55,"l":32.455,"n":118,"o":32.455,"t":"2026-10-05T14:30:00Z","v":59166,"vw":32.522668},{"c":32.605,"h":32.605,"l":32.56,"n":108,"o":32.56,"t":"2026-10-05T14:45:00Z","v":22375,"vw":32.585848},{"c":32.6773,"h":32.6773,"l":32.595,"n":126,"o":32.595,"t":"2026-10-05T15:00:00Z","v":14828,"vw":32.653217},{"c":32.64,"h":32.695,"l":32.63,"n":108,"o":32.69,"t":"2026-10-05T15:15:00Z","v":15535,"vw":32.669969},{"c":32.615,"h":32.63,"l":32.585,"n":60,"o":32.63,"t":"2026-10-05T15:30:00Z","v":11604,"vw":32.622284},{"c":32.52,"h":32.625,"l":32.49,"n":78,"o":32.625,"t":"2026-10-05T15:45:00Z","v":7157,"vw":32.572161},{"c":32.49,"h":32.535,"l":32.49,"n":26,"o":32.52,"t":"2026-10-05T16:00:00Z","v":4586,"vw":32.509578},{"c":32.445,"h":32.505,"l":32.44,"n":149,"o":32.495,"t":"2026-10-05T16:15:00Z","v":29199,"vw":32.484244},{"c":32.47,"h":32.5,"l":32.46,"n":46,"o":32.4651,"t":"2026-10-05T16:30:00Z","v":6474,"vw":32.478451},{"c":32.505,"h":32.515,"l":32.47,"n":80,"o":32.475,"t":"2026-10-05T16:45:00Z","v":10472,"vw":32.48757},{"c":32.48,"h":32.51,"l":32.475,"n":36,"o":32.51,"t":"2026-10-05T17:00:00Z","v":5042,"vw":32.488456},{"c":32.47,"h":32.485,"l":32.465,"n":61,"o":32.47,"t":"2026-10-05T17:15:00Z","v":20320,"vw":32.476906},{"c":32.44,"h":32.47,"l":32.44,"n":37,"o":32.47,"t":"2026-10-05T17:30:00Z","v":2980,"vw":32.449904},{"c":32.49,"h":32.49,"l":32.45,"n":83,"o":32.45,"t":"2026-10-05T17:45:00Z","v":31182,"vw":32.462253},{"c":32.51,"h":32.515,"l":32.475,"n":150,"o":32.49,"t":"2026-10-05T18:00:00Z","v":22870,"vw":32.503376},{"c":32.41,"h":32.505,"l":32.41,"n":109,"o":32.505,"t":"2026-10-05T18:15:00Z","v":21376,"vw":32.466592},{"c":32.35,"h":32.41,"l":32.33,"n":70,"o":32.405,"t":"2026-10-05T18:30:00Z","v":8697,"vw":32.358751},{"c":32.325,"h":32.355,"l":32.325,"n":37,"o":32.355,"t":"2026-10-05T18:45:00Z","v":3838,"vw":32.334348},{"c":32.345,"h":32.36,"l":32.33,"n":89,"o":32.33,"t":"2026-10-05T19:00:00Z","v":16435,"vw":32.346348},{"c":32.315,"h":32.3401,"l":32.315,"n":95,"o":32.34,"t":"2026-10-05T19:15:00Z","v":22319,"vw":32.328051},{"c":32.335,"h":32.34,"l":32.315,"n":107,"o":32.32,"t":"2026-10-05T19:30:00Z","v":10270,"vw":32.332322},{"c":32.37,"h":32.38,"l":32.33,"n":699,"o":32.335,"t":"2026-10-05T19:45:00Z","v":74715,"vw":32.363619},{"c":32.39,"h":32.39,"l":32.39,"n":7,"o":32.39,"t":"2026-10-05T20:00:00Z","v":33144,"vw":32.39},{"c":32.15,"h":32.19,"l":32.11,"n":284,"o":32.19,"t":"2026-10-06T13:30:00Z","v":39258,"vw":32.176398},{"c":32.14,"h":32.165,"l":32.125,"n":101,"o":32.145,"t":"2026-10-06T13:45:00Z","v":13193,"vw":32.142058},{"c":32.17,"h":32.175,"l":32.115,"n":205,"o":32.15,"t":"2026-10-06T14:00:00Z","v":26586,"vw":32.14591},{"c":32.17,"h":32.19,"l":32.16,"n":61,"o":32.17,"t":"2026-10-06T14:15:00Z","v":2972,"vw":32.179013},{"c":32.17,"h":32.215,"l":32.17,"n":77,"o":32.18,"t":"2026-10-06T14:30:00Z","v":10512,"vw":32.196533},{"c":32.18,"h":32.195,"l":32.155,"n":137,"o":32.18,"t":"2026-10-06T14:45:00Z","v":25978,"vw":32.170501},{"c":32.19,"h":32.1929,"l":32.15,"n":155,"o":32.1798,"t":"2026-10-06T15:00:00Z","v":45812,"vw":32.168444},{"c":32.21,"h":32.21,"l":32.175,"n":109,"o":32.175,"t":"2026-10-06T15:15:00Z","v":10775,"vw":32.194007},{"c":32.29,"h":32.31,"l":32.1928,"n":138,"o":32.22,"t":"2026-10-06T15:30:00Z","v":15643,"vw":32.244696},{"c":32.31,"h":32.32,"l":32.2805,"n":72,"o":32.3005,"t":"2026-10-06T15:45:00Z","v":9910,"vw":32.298578},{"c":32.4,"h":32.4,"l":32.31,"n":94,"o":32.31,"t":"2026-10-06T16:00:00Z","v":32482,"vw":32.34539},{"c":32.465,"h":32.465,"l":32.395,"n":67,"o":32.395,"t":"2026-10-06T16:15:00Z","v":10968,"vw":32.426726},{"c":32.455,"h":32.485,"l":32.445,"n":72,"o":32.46,"t":"2026-10-06T16:30:00Z","v":17718,"vw":32.458468},{"c":32.48,"h":32.495,"l":32.45,"n":94,"o":32.45,"t":"2026-10-06T16:45:00Z","v":20883,"vw":32.480503},{"c":32.54,"h":32.545,"l":32.49,"n":107,"o":32.49,"t":"2026-10-06T17:00:00Z","v":17201,"vw":32.52195},{"c":32.56,"h":32.57,"l":32.53,"n":96,"o":32.54,"t":"2026-10-06T17:15:00Z","v":20580,"vw":32.545651},{"c":32.545,"h":32.58,"l":32.545,"n":80,"o":32.57,"t":"2026-10-06T17:30:00Z","v":21856,"vw":32.560141},{"c":32.555,"h":32.555,"l":32.5348,"n":42,"o":32.545,"t":"2026-10-06T17:45:00Z","v":8090,"vw":32.544882},{"c":32.5522,"h":32.565,"l":32.525,"n":50,"o":32.565,"t":"2026-10-06T18:00:00Z","v":8715,"vw":32.543996},{"c":32.6,"h":32.6,"l":32.5499,"n":83,"o":32.56,"t":"2026-10-06T18:15:00Z","v":10586,"vw":32.583276},{"c":32.62,"h":32.62,"l":32.6001,"n":42,"o":32.62,"t":"2026-10-06T18:30:00Z","v":7245,"vw":32.614647},{"c":32.645,"h":32.645,"l":32.6199,"n":42,"o":32.63,"t":"2026-10-06T18:45:00Z","v":8192,"vw":32.632403},{"c":32.65,"h":32.66,"l":32.64,"n":75,"o":32.64,"t":"2026-10-06T19:00:00Z","v":9613,"vw":32.652697},{"c":32.645,"h":32.66,"l":32.64,"n":79,"o":32.64,"t":"2026-10-06T19:15:00Z","v":10989,"vw":32.648951},{"c":32.655,"h":32.665,"l":32.6426,"n":123,"o":32.65,"t":"2026-10-06T19:30:00Z","v":15868,"vw":32.651449},{"c":32.6795,"h":32.6795,"l":32.635,"n":811,"o":32.665,"t":"2026-10-06T19:45:00Z","v":163760,"vw":32.654719},{"c":32.73,"h":32.73,"l":32.69,"n":8,"o":32.69,"t":"2026-10-06T20:00:00Z","v":310234,"vw":32.690315},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-07T09:45:00Z","v":500,"vw":32.69},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-07T12:30:00Z","v":153,"vw":32.8},{"c":32.785,"h":32.785,"l":32.74,"n":3,"o":32.74,"t":"2026-10-07T13:15:00Z","v":600,"vw":32.755},{"c":32.82,"h":32.82,"l":32.74,"n":183,"o":32.74,"t":"2026-10-07T13:30:00Z","v":19421,"vw":32.774831},{"c":32.75,"h":32.815,"l":32.745,"n":69,"o":32.81,"t":"2026-10-07T13:45:00Z","v":13153,"vw":32.798848},{"c":32.6948,"h":32.75,"l":32.6948,"n":78,"o":32.75,"t":"2026-10-07T14:00:00Z","v":8780,"vw":32.703396},{"c":32.695,"h":32.715,"l":32.6801,"n":106,"o":32.7095,"t":"2026-10-07T14:15:00Z","v":11461,"vw":32.704176},{"c":32.67,"h":32.69,"l":32.62,"n":108,"o":32.69,"t":"2026-10-07T14:30:00Z","v":12314,"vw":32.656686},{"c":32.66,"h":32.69,"l":32.655,"n":57,"o":32.67,"t":"2026-10-07T14:45:00Z","v":6795,"vw":32.671987},{"c":32.68,"h":32.68,"l":32.635,"n":84,"o":32.65,"t":"2026-10-07T15:00:00Z","v":12627,"vw":32.645973},{"c":32.625,"h":32.69,"l":32.625,"n":32,"o":32.69,"t":"2026-10-07T15:15:00Z","v":2676,"vw":32.667835},{"c":32.615,"h":32.64,"l":32.58,"n":179,"o":32.615,"t":"2026-10-07T15:30:00Z","v":45969,"vw":32.62585},{"c":32.56,"h":32.6171,"l":32.55,"n":93,"o":32.61,"t":"2026-10-07T15:45:00Z","v":14126,"vw":32.587794},{"c":32.51,"h":32.6,"l":32.47,"n":168,"o":32.56,"t":"2026-10-07T16:00:00Z","v":21842,"vw":32.544328},{"c":32.535,"h":32.54,"l":32.515,"n":25,"o":32.515,"t":"2026-10-07T16:15:00Z","v":2139,"vw":32.533205},{"c":32.545,"h":32.56,"l":32.54,"n":21,"o":32.56,"t":"2026-10-07T16:30:00Z","v":2470,"vw":32.553457},{"c":32.495,"h":32.545,"l":32.495,"n":42,"o":32.54,"t":"2026-10-07T16:45:00Z","v":4086,"vw":32.521654},{"c":32.455,"h":32.495,"l":32.435,"n":94,"o":32.49,"t":"2026-10-07T17:00:00Z","v":11607,"vw":32.469748},{"c":32.4243,"h":32.4699,"l":32.415,"n":72,"o":32.465,"t":"2026-10-07T17:15:00Z","v":7252,"vw":32.441262},{"c":32.37,"h":32.42,"l":32.37,"n":36,"o":32.42,"t":"2026-10-07T17:30:00Z","v":2629,"vw":32.398788},{"c":32.39,"h":32.39,"l":32.34,"n":53,"o":32.36,"t":"2026-10-07T17:45:00Z","v":3178,"vw":32.361776},{"c":32.425,"h":32.44,"l":32.41,"n":187,"o":32.41,"t":"2026-10-07T18:00:00Z","v":16129,"vw":32.416919},{"c":32.44,"h":32.49,"l":32.415,"n":50,"o":32.425,"t":"2026-10-07T18:15:00Z","v":4111,"vw":32.451943},{"c":32.47,"h":32.47,"l":32.4503,"n":14,"o":32.455,"t":"2026-10-07T18:30:00Z","v":3107,"vw":32.457997},{"c":32.47,"h":32.475,"l":32.47,"n":31,"o":32.475,"t":"2026-10-07T18:45:00Z","v":2364,"vw":32.472174},{"c":32.52,"h":32.585,"l":32.47,"n":161,"o":32.47,"t":"2026-10-07T19:00:00Z","v":92661,"vw":32.537278},{"c":32.535,"h":32.545,"l":32.52,"n":68,"o":32.5343,"t":"2026-10-07T19:15:00Z","v":7186,"vw":32.534342},{"c":32.53,"h":32.54,"l":32.505,"n":85,"o":32.525,"t":"2026-10-07T19:30:00Z","v":7476,"vw":32.523758},{"c":32.51,"h":32.53,"l":32.51,"n":991,"o":32.53,"t":"2026-10-07T19:45:00Z","v":177981,"vw":32.516682},{"c":32.51,"h":32.51,"l":32.51,"n":8,"o":32.51,"t":"2026-10-07T20:00:00Z","v":51653,"vw":32.51},{"c":32.52,"h":32.52,"l":32.52,"n":4,"o":32.52,"t":"2026-10-08T08:15:00Z","v":1005,"vw":32.52},{"c":32.54,"h":32.54,"l":32.52,"n":11,"o":32.53,"t":"2026-10-08T08:30:00Z","v":2730,"vw":32.52989},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-08T10:15:00Z","v":200,"vw":32.51},{"c":33.08,"h":33.08,"l":33.07,"n":2,"o":33.07,"t":"2026-10-08T10:45:00Z","v":707,"vw":33.071513},{"c":32.8997,"h":32.8997,"l":32.8997,"n":3,"o":32.8997,"t":"2026-10-08T11:00:00Z","v":163,"vw":32.8997},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-08T11:30:00Z","v":611,"vw":32.84},{"c":32.98,"h":32.98,"l":32.98,"n":8,"o":32.98,"t":"2026-10-08T13:00:00Z","v":120,"vw":32.98},{"c":32.99,"h":33.015,"l":32.95,"n":206,"o":32.96,"t":"2026-10-08T13:30:00Z","v":23504,"vw":32.984496},{"c":33,"h":33.015,"l":32.985,"n":83,"o":32.99,"t":"2026-10-08T13:45:00Z","v":19047,"vw":33.000341},{"c":33.04,"h":33.045,"l":32.99,"n":76,"o":33,"t":"2026-10-08T14:00:00Z","v":25910,"vw":33.022096},{"c":33.01,"h":33.075,"l":33,"n":77,"o":33.045,"t":"2026-10-08T14:15:00Z","v":6640,"vw":33.034639},{"c":33.08,"h":33.08,"l":32.99,"n":84,"o":33.01,"t":"2026-10-08T14:30:00Z","v":16221,"vw":33.024563},{"c":33.13,"h":33.1382,"l":33.1,"n":85,"o":33.1,"t":"2026-10-08T14:45:00Z","v":10140,"vw":33.11682},{"c":33.17,"h":33.19,"l":33.1295,"n":90,"o":33.13,"t":"2026-10-08T15:00:00Z","v":9411,"vw":33.166784},{"c":33.15,"h":33.185,"l":33.125,"n":117,"o":33.1718,"t":"2026-10-08T15:15:00Z","v":14483,"vw":33.156975},{"c":33.16,"h":33.1895,"l":33.1515,"n":59,"o":33.18,"t":"2026-10-08T15:30:00Z","v":8037,"vw":33.170091},{"c":33.13,"h":33.1701,"l":33.13,"n":375,"o":33.1701,"t":"2026-10-08T15:45:00Z","v":350838,"vw":33.159578},{"c":33.115,"h":33.1443,"l":33.105,"n":52,"o":33.14,"t":"2026-10-08T16:00:00Z","v":4369,"vw":33.128161},{"c":32.895,"h":33.115,"l":32.72,"n":1759,"o":33.11,"t":"2026-10-08T16:15:00Z","v":554934,"vw":32.888673},{"c":32.88,"h":32.94,"l":32.8615,"n":80,"o":32.9,"t":"2026-10-08T16:30:00Z","v":14996,"vw":32.895523},{"c":32.875,"h":32.89,"l":32.82,"n":105,"o":32.875,"t":"2026-10-08T16:45:00Z","v":16034,"vw":32.857354},{"c":32.91,"h":32.91,"l":32.845,"n":75,"o":32.86,"t":"2026-10-08T17:00:00Z","v":11674,"vw":32.868008},{"c":32.93,"h":32.93,"l":32.87,"n":136,"o":32.9,"t":"2026-10-08T17:15:00Z","v":27730,"vw":32.887563},{"c":32.98,"h":32.98,"l":32.92,"n":54,"o":32.95,"t":"2026-10-08T17:30:00Z","v":5376,"vw":32.941329},{"c":32.99,"h":33.01,"l":32.98,"n":71,"o":32.995,"t":"2026-10-08T17:45:00Z","v":13558,"vw":32.995941},{"c":33.02,"h":33.08,"l":32.98,"n":53,"o":32.98,"t":"2026-10-08T18:00:00Z","v":8256,"vw":33.045502},{"c":32.99,"h":33.065,"l":32.98,"n":59,"o":33.03,"t":"2026-10-08T18:15:00Z","v":7702,"vw":33.038639},{"c":33.005,"h":33.0203,"l":32.9905,"n":54,"o":32.9999,"t":"2026-10-08T18:30:00Z","v":10564,"vw":33.009298},{"c":33,"h":33.01,"l":32.985,"n":31,"o":33.005,"t":"2026-10-08T18:45:00Z","v":2430,"vw":32.998692},{"c":33.01,"h":33.01,"l":32.985,"n":65,"o":32.99,"t":"2026-10-08T19:00:00Z","v":5027,"vw":32.995837},{"c":32.955,"h":33,"l":32.9501,"n":61,"o":33,"t":"2026-10-08T19:15:00Z","v":8039,"vw":32.965266},{"c":32.965,"h":32.97,"l":32.94,"n":183,"o":32.96,"t":"2026-10-08T19:30:00Z","v":73313,"vw":32.956273},{"c":32.94,"h":32.9862,"l":32.9195,"n":842,"o":32.97,"t":"2026-10-08T19:45:00Z","v":81743,"vw":32.93761},{"c":32.9,"h":32.91,"l":32.9,"n":14,"o":32.91,"t":"2026-10-08T20:00:00Z","v":36233,"vw":32.909924},{"c":33.01,"h":33.01,"l":32.91,"n":257,"o":32.91,"t":"2026-10-09T13:30:00Z","v":29272,"vw":32.970017},{"c":33,"h":33.015,"l":32.975,"n":73,"o":33.01,"t":"2026-10-09T13:45:00Z","v":12560,"vw":32.999743},{"c":32.995,"h":33.03,"l":32.9899,"n":101,"o":33,"t":"2026-10-09T14:00:00Z","v":10867,"vw":33.002518},{"c":32.995,"h":33.04,"l":32.995,"n":174,"o":33,"t":"2026-10-09T14:15:00Z","v":31749,"vw":33.026129},{"c":33.09,"h":33.105,"l":32.99,"n":92,"o":32.99,"t":"2026-10-09T14:30:00Z","v":8273,"vw":33.068488},{"c":33.0923,"h":33.1,"l":33.045,"n":95,"o":33.08,"t":"2026-10-09T14:45:00Z","v":12241,"vw":33.07823},{"c":33.135,"h":33.135,"l":33.085,"n":175,"o":33.12,"t":"2026-10-09T15:00:00Z","v":25251,"vw":33.102407},{"c":33.13,"h":33.13,"l":33.09,"n":76,"o":33.13,"t":"2026-10-09T15:15:00Z","v":6628,"vw":33.110224},{"c":33.115,"h":33.14,"l":33.1002,"n":59,"o":33.135,"t":"2026-10-09T15:30:00Z","v":5350,"vw":33.119359},{"c":33.0801,"h":33.1199,"l":33.08,"n":38,"o":33.115,"t":"2026-10-09T15:45:00Z","v":4207,"vw":33.098463},{"c":33.005,"h":33.1,"l":33.005,"n":209,"o":33.1,"t":"2026-10-09T16:00:00Z","v":56471,"vw":33.061528},{"c":32.94,"h":32.99,"l":32.91,"n":53,"o":32.99,"t":"2026-10-09T16:15:00Z","v":9195,"vw":32.955841},{"c":32.895,"h":32.945,"l":32.89,"n":61,"o":32.94,"t":"2026-10-09T16:30:00Z","v":8868,"vw":32.922528},{"c":32.9,"h":32.915,"l":32.89,"n":62,"o":32.89,"t":"2026-10-09T16:45:00Z","v":10236,"vw":32.898135},{"c":32.92,"h":32.92,"l":32.885,"n":53,"o":32.9,"t":"2026-10-09T17:00:00Z","v":7397,"vw":32.903824},{"c":32.9601,"h":32.975,"l":32.915,"n":53,"o":32.93,"t":"2026-10-09T17:15:00Z","v":8471,"vw":32.938834},{"c":33.02,"h":33.025,"l":32.925,"n":96,"o":32.98,"t":"2026-10-09T17:30:00Z","v":12928,"vw":32.987047},{"c":33.035,"h":33.035,"l":33,"n":75,"o":33.03,"t":"2026-10-09T17:45:00Z","v":7013,"vw":33.014284},{"c":33.055,"h":33.075,"l":33.0301,"n":76,"o":33.0301,"t":"2026-10-09T18:00:00Z","v":14566,"vw":33.04963},{"c":33.07,"h":33.08,"l":33.035,"n":69,"o":33.06,"t":"2026-10-09T18:15:00Z","v":6648,"vw":33.063884},{"c":33.01,"h":33.07,"l":33.01,"n":53,"o":33.07,"t":"2026-10-09T18:30:00Z","v":10992,"vw":33.03815},{"c":32.915,"h":33.01,"l":32.85,"n":256,"o":33.01,"t":"2026-10-09T18:45:00Z","v":54714,"vw":32.942324},{"c":32.915,"h":32.95,"l":32.905,"n":94,"o":32.915,"t":"2026-10-09T19:00:00Z","v":18129,"vw":32.922774},{"c":32.94,"h":32.95,"l":32.9,"n":94,"o":32.91,"t":"2026-10-09T19:15:00Z","v":14722,"vw":32.918772},{"c":32.935,"h":32.95,"l":32.925,"n":93,"o":32.94,"t":"2026-10-09T19:30:00Z","v":19251,"vw":32.935888},{"c":32.96,"h":32.965,"l":32.915,"n":864,"o":32.935,"t":"2026-10-09T19:45:00Z","v":125976,"vw":32.946013},{"c":32.96,"h":32.96,"l":32.96,"n":9,"o":32.96,"t":"2026-10-09T20:00:00Z","v":90574,"vw":32.96},{"c":33.055,"h":33.055,"l":33.055,"n":5,"o":33.055,"t":"2026-10-12T12:30:00Z","v":501,"vw":33.055},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-12T13:00:00Z","v":200,"vw":33.28},{"c":33.43,"h":33.43,"l":33.429,"n":3,"o":33.429,"t":"2026-10-12T13:15:00Z","v":851,"vw":33.4295},{"c":33.355,"h":33.355,"l":33.3,"n":325,"o":33.3,"t":"2026-10-12T13:30:00Z","v":43347,"vw":33.317242},{"c":33.35,"h":33.375,"l":33.31,"n":158,"o":33.36,"t":"2026-10-12T13:45:00Z","v":17269,"vw":33.345988},{"c":33.34,"h":33.37,"l":33.325,"n":132,"o":33.35,"t":"2026-10-12T14:00:00Z","v":10210,"vw":33.345794},{"c":33.35,"h":33.37,"l":33.3399,"n":83,"o":33.34,"t":"2026-10-12T14:15:00Z","v":8625,"vw":33.360476},{"c":33.345,"h":33.37,"l":33.335,"n":120,"o":33.35,"t":"2026-10-12T14:30:00Z","v":5836,"vw":33.359696},{"c":33.355,"h":33.38,"l":33.3214,"n":72,"o":33.3214,"t":"2026-10-12T14:45:00Z","v":8192,"vw":33.361542},{"c":33.34,"h":33.365,"l":33.33,"n":128,"o":33.365,"t":"2026-10-12T15:00:00Z","v":12850,"vw":33.347756},{"c":33.35,"h":33.35,"l":33.31,"n":53,"o":33.31,"t":"2026-10-12T15:15:00Z","v":3246,"vw":33.328459},{"c":33.37,"h":33.38,"l":33.345,"n":74,"o":33.345,"t":"2026-10-12T15:30:00Z","v":4762,"vw":33.36947},{"c":33.39,"h":33.4,"l":33.335,"n":108,"o":33.365,"t":"2026-10-12T15:45:00Z","v":7748,"vw":33.364258},{"c":33.38,"h":33.39,"l":33.37,"n":27,"o":33.38,"t":"2026-10-12T16:00:00Z","v":3011,"vw":33.378443},{"c":33.39,"h":33.4,"l":33.35,"n":47,"o":33.3788,"t":"2026-10-12T16:15:00Z","v":8153,"vw":33.371103},{"c":33.385,"h":33.4,"l":33.37,"n":42,"o":33.395,"t":"2026-10-12T16:30:00Z","v":16206,"vw":33.389647},{"c":33.3601,"h":33.385,"l":33.355,"n":40,"o":33.375,"t":"2026-10-12T16:45:00Z","v":6960,"vw":33.367355},{"c":33.375,"h":33.39,"l":33.345,"n":83,"o":33.365,"t":"2026-10-12T17:00:00Z","v":30583,"vw":33.363861},{"c":33.35,"h":33.3786,"l":33.35,"n":40,"o":33.3786,"t":"2026-10-12T17:15:00Z","v":4117,"vw":33.3593},{"c":33.375,"h":33.38,"l":33.355,"n":36,"o":33.355,"t":"2026-10-12T17:30:00Z","v":2630,"vw":33.368019},{"c":33.39,"h":33.39,"l":33.365,"n":53,"o":33.375,"t":"2026-10-12T17:45:00Z","v":1935,"vw":33.383166},{"c":33.405,"h":33.44,"l":33.39,"n":57,"o":33.3901,"t":"2026-10-12T18:00:00Z","v":8785,"vw":33.411733},{"c":33.375,"h":33.45,"l":33.355,"n":63,"o":33.4186,"t":"2026-10-12T18:15:00Z","v":5705,"vw":33.408614},{"c":33.35,"h":33.385,"l":33.35,"n":15,"o":33.385,"t":"2026-10-12T18:30:00Z","v":661,"vw":33.362063},{"c":33.355,"h":33.365,"l":33.345,"n":74,"o":33.345,"t":"2026-10-12T18:45:00Z","v":8154,"vw":33.354199},{"c":33.355,"h":33.36,"l":33.345,"n":88,"o":33.358,"t":"2026-10-12T19:00:00Z","v":15028,"vw":33.355827},{"c":33.345,"h":33.355,"l":33.335,"n":80,"o":33.355,"t":"2026-10-12T19:15:00Z","v":10383,"vw":33.346041},{"c":33.315,"h":33.345,"l":33.315,"n":66,"o":33.345,"t":"2026-10-12T19:30:00Z","v":6280,"vw":33.335058},{"c":33.31,"h":33.32,"l":33.2905,"n":734,"o":33.3197,"t":"2026-10-12T19:45:00Z","v":70636,"vw":33.307799},{"c":33.33,"h":33.33,"l":33.33,"n":9,"o":33.33,"t":"2026-10-12T20:00:00Z","v":23563,"vw":33.33},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-10-12T23:15:00Z","v":991,"vw":33.43},{"c":33.28,"h":33.28,"l":33.28,"n":2,"o":33.28,"t":"2026-10-13T13:15:00Z","v":700,"vw":33.28},{"c":33.33,"h":33.34,"l":33.28,"n":143,"o":33.28,"t":"2026-10-13T13:30:00Z","v":34862,"vw":33.28975},{"c":33.365,"h":33.38,"l":33.32,"n":71,"o":33.32,"t":"2026-10-13T13:45:00Z","v":9841,"vw":33.349948},{"c":33.4274,"h":33.4274,"l":33.385,"n":74,"o":33.405,"t":"2026-10-13T14:00:00Z","v":7238,"vw":33.411311},{"c":33.415,"h":33.425,"l":33.3958,"n":118,"o":33.425,"t":"2026-10-13T14:15:00Z","v":16719,"vw":33.403616},{"c":33.41,"h":33.41,"l":33.38,"n":34,"o":33.395,"t":"2026-10-13T14:30:00Z","v":3521,"vw":33.402096},{"c":33.43,"h":33.4488,"l":33.4,"n":68,"o":33.42,"t":"2026-10-13T14:45:00Z","v":5938,"vw":33.428061},{"c":33.4299,"h":33.445,"l":33.4298,"n":51,"o":33.44,"t":"2026-10-13T15:00:00Z","v":6255,"vw":33.431755},{"c":33.4901,"h":33.5,"l":33.41,"n":79,"o":33.435,"t":"2026-10-13T15:15:00Z","v":8397,"vw":33.473589},{"c":33.48,"h":33.4899,"l":33.4701,"n":42,"o":33.48,"t":"2026-10-13T15:30:00Z","v":5497,"vw":33.482173},{"c":33.47,"h":33.48,"l":33.47,"n":36,"o":33.47,"t":"2026-10-13T15:45:00Z","v":2425,"vw":33.470905},{"c":33.44,"h":33.46,"l":33.42,"n":92,"o":33.46,"t":"2026-10-13T16:00:00Z","v":29614,"vw":33.437681},{"c":33.4195,"h":33.445,"l":33.41,"n":45,"o":33.445,"t":"2026-10-13T16:15:00Z","v":10245,"vw":33.425016},{"c":33.4672,"h":33.475,"l":33.405,"n":45,"o":33.415,"t":"2026-10-13T16:30:00Z","v":11800,"vw":33.434744},{"c":33.48,"h":33.48,"l":33.45,"n":52,"o":33.45,"t":"2026-10-13T16:45:00Z","v":2827,"vw":33.465026},{"c":33.47,"h":33.495,"l":33.46,"n":34,"o":33.495,"t":"2026-10-13T17:00:00Z","v":4132,"vw":33.472793},{"c":33.455,"h":33.475,"l":33.45,"n":37,"o":33.475,"t":"2026-10-13T17:15:00Z","v":7534,"vw":33.466602},{"c":33.42,"h":33.465,"l":33.42,"n":28,"o":33.44,"t":"2026-10-13T17:30:00Z","v":4809,"vw":33.451164},{"c":33.45,"h":33.46,"l":33.425,"n":117,"o":33.43,"t":"2026-10-13T17:45:00Z","v":31464,"vw":33.454389},{"c":33.46,"h":33.475,"l":33.45,"n":42,"o":33.47,"t":"2026-10-13T18:00:00Z","v":7033,"vw":33.460626},{"c":33.42,"h":33.475,"l":33.42,"n":30,"o":33.46,"t":"2026-10-13T18:15:00Z","v":2186,"vw":33.451686},{"c":33.42,"h":33.44,"l":33.42,"n":20,"o":33.42,"t":"2026-10-13T18:30:00Z","v":2433,"vw":33.425227},{"c":33.43,"h":33.43,"l":33.42,"n":35,"o":33.425,"t":"2026-10-13T18:45:00Z","v":3634,"vw":33.426019},{"c":33.445,"h":33.455,"l":33.425,"n":38,"o":33.435,"t":"2026-10-13T19:00:00Z","v":9178,"vw":33.444711},{"c":33.46,"h":33.46,"l":33.445,"n":38,"o":33.445,"t":"2026-10-13T19:15:00Z","v":7946,"vw":33.450937},{"c":33.5,"h":33.52,"l":33.4401,"n":163,"o":33.455,"t":"2026-10-13T19:30:00Z","v":35806,"vw":33.486108},{"c":33.49,"h":33.5,"l":33.4623,"n":615,"o":33.48,"t":"2026-10-13T19:45:00Z","v":45687,"vw":33.482968},{"c":33.48,"h":33.48,"l":33.48,"n":6,"o":33.48,"t":"2026-10-13T20:00:00Z","v":15264,"vw":33.48},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-13T20:15:00Z","v":241,"vw":33.51},{"c":33.51,"h":33.51,"l":33.51,"n":5,"o":33.51,"t":"2026-10-14T12:00:00Z","v":513,"vw":33.51},{"c":33.435,"h":33.47,"l":33.34,"n":742,"o":33.41,"t":"2026-10-14T13:30:00Z","v":219693,"vw":33.450857},{"c":33.3923,"h":33.44,"l":33.385,"n":102,"o":33.415,"t":"2026-10-14T13:45:00Z","v":19162,"vw":33.4211},{"c":33.3673,"h":33.3901,"l":33.36,"n":105,"o":33.38,"t":"2026-10-14T14:00:00Z","v":12553,"vw":33.375683},{"c":33.355,"h":33.39,"l":33.34,"n":174,"o":33.365,"t":"2026-10-14T14:15:00Z","v":35153,"vw":33.357306},{"c":33.295,"h":33.375,"l":33.2901,"n":115,"o":33.36,"t":"2026-10-14T14:30:00Z","v":20125,"vw":33.329557},{"c":33.29,"h":33.31,"l":33.28,"n":68,"o":33.3,"t":"2026-10-14T14:45:00Z","v":7886,"vw":33.298607},{"c":33.3099,"h":33.35,"l":33.3,"n":85,"o":33.3,"t":"2026-10-14T15:00:00Z","v":6283,"vw":33.327757},{"c":33.28,"h":33.29,"l":33.25,"n":122,"o":33.29,"t":"2026-10-14T15:15:00Z","v":11401,"vw":33.274468},{"c":33.23,"h":33.28,"l":33.22,"n":204,"o":33.28,"t":"2026-10-14T15:30:00Z","v":54065,"vw":33.245036},{"c":33.32,"h":33.32,"l":33.24,"n":84,"o":33.24,"t":"2026-10-14T15:45:00Z","v":7770,"vw":33.271833},{"c":33.31,"h":33.3352,"l":33.305,"n":70,"o":33.32,"t":"2026-10-14T16:00:00Z","v":5998,"vw":33.318778},{"c":33.33,"h":33.33,"l":33.315,"n":47,"o":33.32,"t":"2026-10-14T16:15:00Z","v":4868,"vw":33.319726},{"c":33.37,"h":33.3851,"l":33.335,"n":36,"o":33.335,"t":"2026-10-14T16:30:00Z","v":4418,"vw":33.367541},{"c":33.385,"h":33.39,"l":33.365,"n":32,"o":33.365,"t":"2026-10-14T16:45:00Z","v":2889,"vw":33.36984},{"c":33.37,"h":33.4,"l":33.37,"n":18,"o":33.4,"t":"2026-10-14T17:00:00Z","v":2681,"vw":33.396558},{"c":33.355,"h":33.37,"l":33.3401,"n":35,"o":33.37,"t":"2026-10-14T17:15:00Z","v":2676,"vw":33.357408},{"c":33.385,"h":33.385,"l":33.355,"n":93,"o":33.355,"t":"2026-10-14T17:30:00Z","v":8711,"vw":33.370711},{"c":33.355,"h":33.42,"l":33.355,"n":251,"o":33.39,"t":"2026-10-14T17:45:00Z","v":24976,"vw":33.396705},{"c":33.335,"h":33.365,"l":33.32,"n":243,"o":33.35,"t":"2026-10-14T18:00:00Z","v":43404,"vw":33.343121},{"c":33.295,"h":33.345,"l":33.29,"n":181,"o":33.325,"t":"2026-10-14T18:15:00Z","v":24405,"vw":33.323903},{"c":33.285,"h":33.31,"l":33.275,"n":224,"o":33.3,"t":"2026-10-14T18:30:00Z","v":37804,"vw":33.292935},{"c":33.325,"h":33.325,"l":33.275,"n":215,"o":33.285,"t":"2026-10-14T18:45:00Z","v":29113,"vw":33.298007},{"c":33.305,"h":33.3248,"l":33.295,"n":261,"o":33.3248,"t":"2026-10-14T19:00:00Z","v":33232,"vw":33.304599},{"c":33.315,"h":33.32,"l":33.29,"n":219,"o":33.305,"t":"2026-10-14T19:15:00Z","v":23064,"vw":33.310004},{"c":33.315,"h":33.32,"l":33.3,"n":229,"o":33.31,"t":"2026-10-14T19:30:00Z","v":21978,"vw":33.308466},{"c":33.3107,"h":33.32,"l":33.291,"n":894,"o":33.31,"t":"2026-10-14T19:45:00Z","v":99397,"vw":33.30225},{"c":33.31,"h":33.31,"l":33.31,"n":9,"o":33.31,"t":"2026-10-14T20:00:00Z","v":42582,"vw":33.31},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-15T08:00:00Z","v":107,"vw":33.2},{"c":33.175,"h":33.24,"l":33.13,"n":238,"o":33.24,"t":"2026-10-15T13:30:00Z","v":34530,"vw":33.15682},{"c":33.1,"h":33.175,"l":33.04,"n":181,"o":33.175,"t":"2026-10-15T13:45:00Z","v":41564,"vw":33.092307},{"c":33.225,"h":33.23,"l":33.085,"n":164,"o":33.0901,"t":"2026-10-15T14:00:00Z","v":14963,"vw":33.169352},{"c":33.25,"h":33.25,"l":33.215,"n":98,"o":33.225,"t":"2026-10-15T14:15:00Z","v":8109,"vw":33.235974},{"c":33.28,"h":33.28,"l":33.24,"n":131,"o":33.25,"t":"2026-10-15T14:30:00Z","v":19352,"vw":33.254109},{"c":33.235,"h":33.29,"l":33.235,"n":87,"o":33.285,"t":"2026-10-15T14:45:00Z","v":8422,"vw":33.265907},{"c":33.285,"h":33.295,"l":33.23,"n":90,"o":33.24,"t":"2026-10-15T15:00:00Z","v":9873,"vw":33.25899},{"c":33.345,"h":33.355,"l":33.275,"n":94,"o":33.29,"t":"2026-10-15T15:15:00Z","v":8833,"vw":33.328872},{"c":33.33,"h":33.3551,"l":33.32,"n":82,"o":33.345,"t":"2026-10-15T15:30:00Z","v":6999,"vw":33.342961},{"c":33.345,"h":33.345,"l":33.31,"n":69,"o":33.32,"t":"2026-10-15T15:45:00Z","v":7352,"vw":33.329934},{"c":33.34,"h":33.34,"l":33.31,"n":86,"o":33.34,"t":"2026-10-15T16:00:00Z","v":11219,"vw":33.326544},{"c":33.355,"h":33.355,"l":33.33,"n":109,"o":33.345,"t":"2026-10-15T16:15:00Z","v":13526,"vw":33.341448},{"c":33.295,"h":33.36,"l":33.28,"n":73,"o":33.35,"t":"2026-10-15T16:30:00Z","v":7098,"vw":33.316479},{"c":33.315,"h":33.3386,"l":33.295,"n":81,"o":33.295,"t":"2026-10-15T16:45:00Z","v":7575,"vw":33.310116},{"c":33.28,"h":33.315,"l":33.265,"n":80,"o":33.315,"t":"2026-10-15T17:00:00Z","v":14914,"vw":33.287279},{"c":33.295,"h":33.305,"l":33.275,"n":96,"o":33.275,"t":"2026-10-15T17:15:00Z","v":11454,"vw":33.288744},{"c":33.335,"h":33.335,"l":33.29,"n":70,"o":33.29,"t":"2026-10-15T17:30:00Z","v":8192,"vw":33.310428},{"c":33.3,"h":33.33,"l":33.28,"n":89,"o":33.33,"t":"2026-10-15T17:45:00Z","v":5824,"vw":33.305532},{"c":33.3,"h":33.33,"l":33.29,"n":79,"o":33.3,"t":"2026-10-15T18:00:00Z","v":9303,"vw":33.305358},{"c":33.29,"h":33.305,"l":33.26,"n":152,"o":33.3,"t":"2026-10-15T18:15:00Z","v":26815,"vw":33.282235},{"c":33.295,"h":33.295,"l":33.265,"n":74,"o":33.28,"t":"2026-10-15T18:30:00Z","v":11132,"vw":33.281325},{"c":33.265,"h":33.29,"l":33.265,"n":98,"o":33.29,"t":"2026-10-15T18:45:00Z","v":10013,"vw":33.275308},{"c":33.265,"h":33.285,"l":33.26,"n":131,"o":33.265,"t":"2026-10-15T19:00:00Z","v":17578,"vw":33.275074},{"c":33.245,"h":33.27,"l":33.23,"n":78,"o":33.26,"t":"2026-10-15T19:15:00Z","v":11821,"vw":33.249724},{"c":33.255,"h":33.27,"l":33.235,"n":229,"o":33.2479,"t":"2026-10-15T19:30:00Z","v":44136,"vw":33.255231},{"c":33.29,"h":33.3,"l":33.26,"n":628,"o":33.26,"t":"2026-10-15T19:45:00Z","v":44408,"vw":33.276525},{"c":33.44,"h":33.44,"l":33.3,"n":9,"o":33.3,"t":"2026-10-15T20:00:00Z","v":18727,"vw":33.303739},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-15T22:45:00Z","v":380,"vw":33.4},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-16T11:15:00Z","v":279,"vw":32.83},{"c":33.2915,"h":33.315,"l":33.2645,"n":124,"o":33.3,"t":"2026-10-16T13:30:00Z","v":10807,"vw":33.296457},{"c":33.215,"h":33.295,"l":33.215,"n":53,"o":33.28,"t":"2026-10-16T13:45:00Z","v":4284,"vw":33.268793},{"c":33.22,"h":33.24,"l":33.205,"n":124,"o":33.23,"t":"2026-10-16T14:00:00Z","v":20110,"vw":33.22762},{"c":33.225,"h":33.24,"l":33.2144,"n":72,"o":33.23,"t":"2026-10-16T14:15:00Z","v":5690,"vw":33.226302},{"c":33.26,"h":33.265,"l":33.23,"n":38,"o":33.23,"t":"2026-10-16T14:30:00Z","v":2833,"vw":33.24912},{"c":33.295,"h":33.31,"l":33.26,"n":52,"o":33.26,"t":"2026-10-16T14:45:00Z","v":4686,"vw":33.293943},{"c":33.2259,"h":33.29,"l":33.225,"n":89,"o":33.28,"t":"2026-10-16T15:00:00Z","v":16280,"vw":33.260516},{"c":33.23,"h":33.27,"l":33.225,"n":75,"o":33.23,"t":"2026-10-16T15:15:00Z","v":15915,"vw":33.244337},{"c":33.255,"h":33.255,"l":33.2148,"n":42,"o":33.2148,"t":"2026-10-16T15:30:00Z","v":3715,"vw":33.229142},{"c":33.38,"h":33.38,"l":33.28,"n":49,"o":33.28,"t":"2026-10-16T15:45:00Z","v":3546,"vw":33.318168},{"c":33.45,"h":33.45,"l":33.38,"n":59,"o":33.38,"t":"2026-10-16T16:00:00Z","v":6506,"vw":33.423257},{"c":33.59,"h":33.59,"l":33.44,"n":74,"o":33.445,"t":"2026-10-16T16:15:00Z","v":7658,"vw":33.536037},{"c":33.635,"h":33.7,"l":33.595,"n":155,"o":33.6,"t":"2026-10-16T16:30:00Z","v":39687,"vw":33.624666},{"c":33.68,"h":33.71,"l":33.64,"n":79,"o":33.64,"t":"2026-10-16T16:45:00Z","v":10941,"vw":33.696954},{"c":33.675,"h":33.6799,"l":33.64,"n":58,"o":33.66,"t":"2026-10-16T17:00:00Z","v":8119,"vw":33.665094},{"c":33.6686,"h":33.67,"l":33.61,"n":52,"o":33.655,"t":"2026-10-16T17:15:00Z","v":6615,"vw":33.630013},{"c":33.625,"h":33.7,"l":33.6,"n":92,"o":33.66,"t":"2026-10-16T17:30:00Z","v":8221,"vw":33.651649},{"c":33.675,"h":33.69,"l":33.625,"n":66,"o":33.625,"t":"2026-10-16T17:45:00Z","v":12489,"vw":33.676257},{"c":33.68,"h":33.68,"l":33.625,"n":48,"o":33.66,"t":"2026-10-16T18:00:00Z","v":20965,"vw":33.64724},{"c":33.76,"h":33.76,"l":33.6899,"n":75,"o":33.715,"t":"2026-10-16T18:15:00Z","v":6739,"vw":33.707726},{"c":33.765,"h":33.7701,"l":33.75,"n":60,"o":33.77,"t":"2026-10-16T18:30:00Z","v":275274,"vw":33.760152},{"c":33.735,"h":33.7795,"l":33.73,"n":99,"o":33.77,"t":"2026-10-16T18:45:00Z","v":10825,"vw":33.757572},{"c":33.745,"h":33.745,"l":33.715,"n":158,"o":33.72,"t":"2026-10-16T19:00:00Z","v":22020,"vw":33.729921},{"c":33.735,"h":33.7488,"l":33.73,"n":156,"o":33.745,"t":"2026-10-16T19:15:00Z","v":20059,"vw":33.738757},{"c":33.725,"h":33.745,"l":33.71,"n":171,"o":33.73,"t":"2026-10-16T19:30:00Z","v":20033,"vw":33.732039},{"c":33.7312,"h":33.74,"l":33.72,"n":872,"o":33.725,"t":"2026-10-16T19:45:00Z","v":58351,"vw":33.730106},{"c":33.74,"h":33.74,"l":33.74,"n":8,"o":33.74,"t":"2026-10-16T20:00:00Z","v":55423,"vw":33.74},{"c":33.87,"h":33.87,"l":33.87,"n":16,"o":33.87,"t":"2026-10-16T21:45:00Z","v":604,"vw":33.87},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-19T08:00:00Z","v":643,"vw":33.41},{"c":33.55,"h":33.57,"l":33.31,"n":213,"o":33.48,"t":"2026-10-19T13:30:00Z","v":32181,"vw":33.483747},{"c":33.4705,"h":33.5697,"l":33.4705,"n":81,"o":33.555,"t":"2026-10-19T13:45:00Z","v":5977,"vw":33.53318},{"c":33.525,"h":33.5303,"l":33.4724,"n":176,"o":33.4724,"t":"2026-10-19T14:00:00Z","v":30989,"vw":33.510415},{"c":33.52,"h":33.535,"l":33.51,"n":95,"o":33.525,"t":"2026-10-19T14:15:00Z","v":7026,"vw":33.522211},{"c":33.565,"h":33.57,"l":33.55,"n":47,"o":33.55,"t":"2026-10-19T14:30:00Z","v":4842,"vw":33.564116},{"c":33.545,"h":33.56,"l":33.53,"n":34,"o":33.55,"t":"2026-10-19T14:45:00Z","v":1977,"vw":33.540884},{"c":33.5,"h":33.535,"l":33.5,"n":112,"o":33.515,"t":"2026-10-19T15:00:00Z","v":18160,"vw":33.521981},{"c":33.52,"h":33.54,"l":33.5,"n":23,"o":33.5,"t":"2026-10-19T15:15:00Z","v":2178,"vw":33.517849},{"c":33.575,"h":33.59,"l":33.54,"n":42,"o":33.54,"t":"2026-10-19T15:30:00Z","v":3245,"vw":33.567671},{"c":33.63,"h":33.63,"l":33.5701,"n":66,"o":33.58,"t":"2026-10-19T15:45:00Z","v":6196,"vw":33.599613},{"c":33.71,"h":33.725,"l":33.65,"n":65,"o":33.65,"t":"2026-10-19T16:00:00Z","v":4476,"vw":33.698121},{"c":33.7052,"h":33.74,"l":33.705,"n":27,"o":33.71,"t":"2026-10-19T16:15:00Z","v":3396,"vw":33.717544},{"c":33.7,"h":33.74,"l":33.695,"n":58,"o":33.73,"t":"2026-10-19T16:30:00Z","v":9456,"vw":33.706758},{"c":33.695,"h":33.7,"l":33.68,"n":37,"o":33.6901,"t":"2026-10-19T16:45:00Z","v":18534,"vw":33.696826},{"c":33.79,"h":33.805,"l":33.77,"n":36,"o":33.77,"t":"2026-10-19T17:00:00Z","v":4055,"vw":33.794954},{"c":33.7799,"h":33.815,"l":33.7763,"n":34,"o":33.785,"t":"2026-10-19T17:15:00Z","v":3859,"vw":33.791759},{"c":33.775,"h":33.8,"l":33.745,"n":97,"o":33.79,"t":"2026-10-19T17:30:00Z","v":12715,"vw":33.765787},{"c":33.785,"h":33.83,"l":33.78,"n":58,"o":33.79,"t":"2026-10-19T17:45:00Z","v":9279,"vw":33.786163},{"c":33.755,"h":33.8,"l":33.755,"n":87,"o":33.785,"t":"2026-10-19T18:00:00Z","v":32029,"vw":33.784002},{"c":33.64,"h":33.755,"l":33.64,"n":83,"o":33.755,"t":"2026-10-19T18:15:00Z","v":8284,"vw":33.710083},{"c":33.65,"h":33.65,"l":33.62,"n":40,"o":33.64,"t":"2026-10-19T18:30:00Z","v":3316,"vw":33.634972},{"c":33.62,"h":33.66,"l":33.615,"n":20,"o":33.6487,"t":"2026-10-19T18:45:00Z","v":1946,"vw":33.638408},{"c":33.65,"h":33.65,"l":33.615,"n":112,"o":33.625,"t":"2026-10-19T19:00:00Z","v":13196,"vw":33.630591},{"c":33.665,"h":33.67,"l":33.64,"n":46,"o":33.6577,"t":"2026-10-19T19:15:00Z","v":7310,"vw":33.652595},{"c":33.67,"h":33.68,"l":33.66,"n":102,"o":33.665,"t":"2026-10-19T19:30:00Z","v":11142,"vw":33.671026},{"c":33.67,"h":33.685,"l":33.655,"n":830,"o":33.675,"t":"2026-10-19T19:45:00Z","v":64583,"vw":33.66966},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-10-19T20:00:00Z","v":37590,"vw":33.68},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-19T20:45:00Z","v":124,"vw":33.36},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-20T08:00:00Z","v":100,"vw":33.68},{"c":33.7,"h":33.83,"l":33.7,"n":3,"o":33.83,"t":"2026-10-20T12:45:00Z","v":300,"vw":33.786667},{"c":33.66,"h":33.78,"l":33.645,"n":183,"o":33.78,"t":"2026-10-20T13:30:00Z","v":42664,"vw":33.745542},{"c":33.6099,"h":33.6588,"l":33.6,"n":74,"o":33.65,"t":"2026-10-20T13:45:00Z","v":10285,"vw":33.624446},{"c":33.5,"h":33.61,"l":33.4901,"n":171,"o":33.61,"t":"2026-10-20T14:00:00Z","v":34570,"vw":33.547358},{"c":33.23,"h":33.51,"l":33.23,"n":176,"o":33.51,"t":"2026-10-20T14:15:00Z","v":31362,"vw":33.374648},{"c":33.19,"h":33.31,"l":33.18,"n":170,"o":33.21,"t":"2026-10-20T14:30:00Z","v":21025,"vw":33.235124},{"c":33.2287,"h":33.24,"l":33.18,"n":274,"o":33.19,"t":"2026-10-20T14:45:00Z","v":62045,"vw":33.213157},{"c":33.38,"h":33.41,"l":33.23,"n":363,"o":33.23,"t":"2026-10-20T15:00:00Z","v":61443,"vw":33.322152},{"c":33.4,"h":33.4,"l":33.345,"n":96,"o":33.385,"t":"2026-10-20T15:15:00Z","v":19137,"vw":33.371394},{"c":33.42,"h":33.44,"l":33.4,"n":102,"o":33.4,"t":"2026-10-20T15:30:00Z","v":21910,"vw":33.415047},{"c":33.47,"h":33.47,"l":33.43,"n":43,"o":33.44,"t":"2026-10-20T15:45:00Z","v":7126,"vw":33.44752},{"c":33.49,"h":33.49,"l":33.44,"n":71,"o":33.46,"t":"2026-10-20T16:00:00Z","v":21541,"vw":33.462251},{"c":33.49,"h":33.505,"l":33.475,"n":59,"o":33.475,"t":"2026-10-20T16:15:00Z","v":18276,"vw":33.499998},{"c":33.495,"h":33.51,"l":33.46,"n":44,"o":33.5,"t":"2026-10-20T16:30:00Z","v":3447,"vw":33.486333},{"c":33.53,"h":33.53,"l":33.515,"n":25,"o":33.515,"t":"2026-10-20T16:45:00Z","v":3047,"vw":33.522328},{"c":33.54,"h":33.555,"l":33.51,"n":169,"o":33.5373,"t":"2026-10-20T17:00:00Z","v":23917,"vw":33.536005},{"c":33.52,"h":33.55,"l":33.5113,"n":17,"o":33.545,"t":"2026-10-20T17:15:00Z","v":8970,"vw":33.519762},{"c":33.53,"h":33.54,"l":33.52,"n":21,"o":33.525,"t":"2026-10-20T17:30:00Z","v":5938,"vw":33.525468},{"c":33.5,"h":33.53,"l":33.5,"n":58,"o":33.52,"t":"2026-10-20T17:45:00Z","v":3972,"vw":33.523054},{"c":33.49,"h":33.5,"l":33.4691,"n":71,"o":33.5,"t":"2026-10-20T18:00:00Z","v":15938,"vw":33.495417},{"c":33.52,"h":33.52,"l":33.5,"n":15,"o":33.5,"t":"2026-10-20T18:15:00Z","v":1464,"vw":33.509325},{"c":33.545,"h":33.545,"l":33.495,"n":17,"o":33.495,"t":"2026-10-20T18:30:00Z","v":3002,"vw":33.521791},{"c":33.54,"h":33.55,"l":33.52,"n":30,"o":33.55,"t":"2026-10-20T18:45:00Z","v":4391,"vw":33.533564},{"c":33.56,"h":33.56,"l":33.53,"n":41,"o":33.55,"t":"2026-10-20T19:00:00Z","v":3692,"vw":33.549931},{"c":33.57,"h":33.575,"l":33.565,"n":29,"o":33.565,"t":"2026-10-20T19:15:00Z","v":2988,"vw":33.568269},{"c":33.57,"h":33.5852,"l":33.57,"n":131,"o":33.575,"t":"2026-10-20T19:30:00Z","v":13751,"vw":33.580061},{"c":33.58,"h":33.58,"l":33.55,"n":560,"o":33.565,"t":"2026-10-20T19:45:00Z","v":42192,"vw":33.568341},{"c":33.58,"h":33.58,"l":33.57,"n":9,"o":33.57,"t":"2026-10-20T20:00:00Z","v":32234,"vw":33.570462},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T10:00:00Z","v":269,"vw":33.78},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-21T13:15:00Z","v":300,"vw":33.44},{"c":33.36,"h":33.44,"l":33.36,"n":210,"o":33.44,"t":"2026-10-21T13:30:00Z","v":42064,"vw":33.400497},{"c":33.385,"h":33.385,"l":33.325,"n":101,"o":33.36,"t":"2026-10-21T13:45:00Z","v":11492,"vw":33.342096},{"c":33.44,"h":33.45,"l":33.385,"n":89,"o":33.385,"t":"2026-10-21T14:00:00Z","v":17878,"vw":33.437448},{"c":33.43,"h":33.475,"l":33.42,"n":150,"o":33.44,"t":"2026-10-21T14:15:00Z","v":32511,"vw":33.451351},{"c":33.46,"h":33.48,"l":33.39,"n":71,"o":33.41,"t":"2026-10-21T14:30:00Z","v":7172,"vw":33.438241},{"c":33.5,"h":33.5,"l":33.47,"n":34,"o":33.48,"t":"2026-10-21T14:45:00Z","v":5379,"vw":33.476006},{"c":33.5,"h":33.51,"l":33.46,"n":49,"o":33.505,"t":"2026-10-21T15:00:00Z","v":7745,"vw":33.486318},{"c":33.37,"h":33.5,"l":33.37,"n":166,"o":33.5,"t":"2026-10-21T15:15:00Z","v":19975,"vw":33.429507},{"c":33.415,"h":33.415,"l":33.355,"n":41,"o":33.355,"t":"2026-10-21T15:30:00Z","v":5476,"vw":33.378802},{"c":33.33,"h":33.405,"l":33.33,"n":35,"o":33.39,"t":"2026-10-21T15:45:00Z","v":4962,"vw":33.381925},{"c":33.39,"h":33.39,"l":33.315,"n":57,"o":33.335,"t":"2026-10-21T16:00:00Z","v":10430,"vw":33.358531},{"c":33.395,"h":33.4,"l":33.385,"n":13,"o":33.4,"t":"2026-10-21T16:15:00Z","v":1003,"vw":33.389877},{"c":33.3301,"h":33.405,"l":33.29,"n":212,"o":33.39,"t":"2026-10-21T16:30:00Z","v":31259,"vw":33.363858},{"c":33.33,"h":33.36,"l":33.33,"n":34,"o":33.35,"t":"2026-10-21T16:45:00Z","v":4461,"vw":33.340762},{"c":33.34,"h":33.34,"l":33.305,"n":51,"o":33.315,"t":"2026-10-21T17:00:00Z","v":15132,"vw":33.313021},{"c":33.37,"h":33.385,"l":33.35,"n":35,"o":33.35,"t":"2026-10-21T17:15:00Z","v":2981,"vw":33.370936},{"c":33.385,"h":33.3951,"l":33.375,"n":73,"o":33.375,"t":"2026-10-21T17:30:00Z","v":16709,"vw":33.386411},{"c":33.36,"h":33.385,"l":33.355,"n":71,"o":33.385,"t":"2026-10-21T17:45:00Z","v":5947,"vw":33.369476},{"c":33.395,"h":33.395,"l":33.355,"n":49,"o":33.365,"t":"2026-10-21T18:00:00Z","v":5458,"vw":33.376881},{"c":33.405,"h":33.42,"l":33.38,"n":69,"o":33.39,"t":"2026-10-21T18:15:00Z","v":10181,"vw":33.396716},{"c":33.41,"h":33.42,"l":33.4,"n":14,"o":33.405,"t":"2026-10-21T18:30:00Z","v":1115,"vw":33.4095},{"c":33.53,"h":33.53,"l":33.39,"n":117,"o":33.405,"t":"2026-10-21T18:45:00Z","v":11566,"vw":33.462865},{"c":33.52,"h":33.58,"l":33.52,"n":119,"o":33.535,"t":"2026-10-21T19:00:00Z","v":12555,"vw":33.555339},{"c":33.445,"h":33.52,"l":33.41,"n":108,"o":33.52,"t":"2026-10-21T19:15:00Z","v":164320,"vw":33.499044},{"c":33.46,"h":33.47,"l":33.435,"n":105,"o":33.45,"t":"2026-10-21T19:30:00Z","v":16475,"vw":33.454244},{"c":33.5,"h":33.5,"l":33.4586,"n":693,"o":33.46,"t":"2026-10-21T19:45:00Z","v":80147,"vw":33.48188},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-21T20:00:00Z","v":19520,"vw":33.5},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T21:30:00Z","v":300,"vw":33.3},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-21T23:00:00Z","v":100,"vw":33.86},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T23:15:00Z","v":100,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-21T23:30:00Z","v":100,"vw":33.3},{"c":33.58,"h":33.58,"l":33.58,"n":5,"o":33.58,"t":"2026-10-22T13:00:00Z","v":3210,"vw":33.58},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-22T13:15:00Z","v":300,"vw":33.7},{"c":33.675,"h":33.76,"l":33.6699,"n":463,"o":33.71,"t":"2026-10-22T13:30:00Z","v":90161,"vw":33.708417},{"c":33.6004,"h":33.675,"l":33.58,"n":88,"o":33.675,"t":"2026-10-22T13:45:00Z","v":18724,"vw":33.623479},{"c":33.58,"h":33.609,"l":33.565,"n":135,"o":33.609,"t":"2026-10-22T14:00:00Z","v":19505,"vw":33.588882},{"c":33.505,"h":33.6,"l":33.505,"n":101,"o":33.575,"t":"2026-10-22T14:15:00Z","v":21235,"vw":33.572114},{"c":33.49,"h":33.51,"l":33.465,"n":84,"o":33.5,"t":"2026-10-22T14:30:00Z","v":11789,"vw":33.480797},{"c":33.5,"h":33.515,"l":33.465,"n":96,"o":33.475,"t":"2026-10-22T14:45:00Z","v":11038,"vw":33.485062},{"c":33.45,"h":33.5286,"l":33.44,"n":109,"o":33.505,"t":"2026-10-22T15:00:00Z","v":13599,"vw":33.480009},{"c":33.4,"h":33.44,"l":33.375,"n":179,"o":33.435,"t":"2026-10-22T15:15:00Z","v":34750,"vw":33.404138},{"c":33.41,"h":33.435,"l":33.38,"n":288,"o":33.395,"t":"2026-10-22T15:30:00Z","v":63719,"vw":33.410846},{"c":33.415,"h":33.43,"l":33.3901,"n":63,"o":33.405,"t":"2026-10-22T15:45:00Z","v":5827,"vw":33.411309},{"c":33.48,"h":33.4999,"l":33.42,"n":54,"o":33.42,"t":"2026-10-22T16:00:00Z","v":8279,"vw":33.465462},{"c":33.465,"h":33.51,"l":33.46,"n":67,"o":33.49,"t":"2026-10-22T16:15:00Z","v":25549,"vw":33.471272},{"c":33.475,"h":33.495,"l":33.46,"n":59,"o":33.46,"t":"2026-10-22T16:30:00Z","v":9621,"vw":33.481887},{"c":33.5,"h":33.5,"l":33.475,"n":37,"o":33.4786,"t":"2026-10-22T16:45:00Z","v":3715,"vw":33.48205},{"c":33.52,"h":33.54,"l":33.515,"n":52,"o":33.5202,"t":"2026-10-22T17:00:00Z","v":4406,"vw":33.525424},{"c":33.545,"h":33.555,"l":33.5399,"n":59,"o":33.54,"t":"2026-10-22T17:15:00Z","v":11203,"vw":33.543903},{"c":33.59,"h":33.59,"l":33.5403,"n":40,"o":33.545,"t":"2026-10-22T17:30:00Z","v":2855,"vw":33.563284},{"c":33.66,"h":33.67,"l":33.585,"n":125,"o":33.585,"t":"2026-10-22T17:45:00Z","v":15809,"vw":33.654306},{"c":33.62,"h":33.64,"l":33.6,"n":58,"o":33.64,"t":"2026-10-22T18:00:00Z","v":4255,"vw":33.614882},{"c":33.59,"h":33.61,"l":33.535,"n":67,"o":33.61,"t":"2026-10-22T18:15:00Z","v":4450,"vw":33.562243},{"c":33.59,"h":33.595,"l":33.57,"n":63,"o":33.59,"t":"2026-10-22T18:30:00Z","v":10174,"vw":33.57991},{"c":33.6,"h":33.605,"l":33.585,"n":32,"o":33.59,"t":"2026-10-22T18:45:00Z","v":3215,"vw":33.593037},{"c":33.61,"h":33.615,"l":33.6,"n":87,"o":33.6,"t":"2026-10-22T19:00:00Z","v":10678,"vw":33.608012},{"c":33.595,"h":33.615,"l":33.595,"n":61,"o":33.605,"t":"2026-10-22T19:15:00Z","v":9464,"vw":33.609576},{"c":33.575,"h":33.6,"l":33.57,"n":158,"o":33.6,"t":"2026-10-22T19:30:00Z","v":33325,"vw":33.581906},{"c":33.57,"h":33.58,"l":33.56,"n":997,"o":33.57,"t":"2026-10-22T19:45:00Z","v":129848,"vw":33.568516},{"c":33.58,"h":33.58,"l":33.57,"n":8,"o":33.57,"t":"2026-10-22T20:00:00Z","v":62781,"vw":33.57008}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.30230895207921016,"strike":39.907641916831594,"iv":0.487719807663991,"gamma":0.05757801990914127,"theta":-0.01711834459168012,"vega":0.0211995687469664,"rho":0.0035828227872664498,"breakevenPct":19.779418733722974},{"delta":0.2,"premium":0.35725329849135296,"strike":37.70986806034588,"iv":0.39007087196995777,"gamma":0.08385584898161524,"theta":-0.016883055170037756,"vega":0.02575549183641162,"rho":0.004798324574509102,"breakevenPct":13.39625069656608},{"delta":0.25,"premium":0.6493952002583385,"strike":36.97324956198376,"iv":0.454588640108933,"gamma":0.09478786074620478,"theta":-0.02537883938504791,"vega":0.029896836320860966,"rho":0.005868450434024574,"breakevenPct":12.072221513977054},{"delta":0.3,"premium":1.7727970032238272,"strike":41.357256597946645,"iv":1.087420352311334,"gamma":0.05194038663001009,"theta":-0.06447271048886734,"vega":0.032585288216631085,"rho":0.006429105699973622,"breakevenPct":28.47796723613485},{"delta":0.35,"premium":2.45,"strike":41.8378560193009,"iv":1.3370320878217155,"gamma":0.02940127951316022,"theta":-0.08203566723822708,"vega":0.03496693291802234,"rho":0.0072858804999059515,"breakevenPct":31.926887159073292},{"delta":0.4,"premium":2.45,"strike":38.05861863342351,"iv":1.0718351370577466,"gamma":0.03817831433114494,"theta":-0.06903933834175068,"vega":0.036483013922226325,"rho":0.008590518904252727,"breakevenPct":20.669105252974404},{"delta":0.45,"premium":0.675,"strike":34,"iv":0.2181,"gamma":0.1918,"theta":-0.0156,"vega":0.0375,"rho":0.01091303250882651,"breakevenPct":3.2916294310396097},{"delta":0.5,"premium":0.8609267734553776,"strike":33.71395881006865,"iv":0.22851189931350113,"gamma":0.1819887871853547,"theta":-0.016257894736842103,"vega":0.03704233409610984,"rho":0.012125764032773217,"breakevenPct":2.993403585117742},{"delta":0.55,"premium":1.0468535469107552,"strike":33.4279176201373,"iv":0.2389237986270023,"gamma":0.17217757437070938,"theta":-0.01691578947368421,"vega":0.03658466819221968,"rho":0.013338495556719924,"breakevenPct":2.6951777391958744},{"delta":0.6,"premium":1.2327803203661327,"strike":33.14187643020595,"iv":0.24933569794050342,"gamma":0.16236636155606407,"theta":-0.017573684210526314,"vega":0.03612700228832952,"rho":0.01455122708066663,"breakevenPct":2.3969518932740073},{"delta":0.65,"premium":1.5527108433734937,"strike":32.74698795180723,"iv":0.2734253012048193,"gamma":0.1447734939759036,"theta":-0.01850722891566265,"vega":0.03481204819277109,"rho":0.015680201737669944,"breakevenPct":2.1736633755755888},{"delta":0.7,"premium":2.0045180722891556,"strike":32.24497991967871,"iv":0.31097550200803203,"gamma":0.11952248995983941,"theta":-0.01971204819277108,"vega":0.03265341365461848,"rho":0.016726749001808327,"breakevenPct":2.0241227047002472},{"delta":0.75,"premium":2.436288604898828,"strike":31.72736954206603,"iv":0.33248977635782745,"gamma":0.10027518636847711,"theta":-0.019482108626198084,"vega":0.02980063897763579,"rho":0.017771809874619803,"breakevenPct":1.768418668349291},{"delta":0.8,"premium":2.848961661341853,"strike":31.19488817891374,"iv":0.3387198083067093,"gamma":0.08675015974440894,"theta":-0.017884664536741212,"vega":0.026286261980830672,"rho":0.01881545403069782,"breakevenPct":1.4115276742793894},{"delta":0.85,"premium":4.313793103448268,"strike":29.701149425287365,"iv":0.4575429118773938,"gamma":0.0557413793103449,"theta":-0.019896551724137908,"vega":0.022031034482758626,"rho":0.01907299196204227,"breakevenPct":1.3254171246220774}],"put":[{"delta":0.1,"premium":0.2261812310245548,"strike":28.37652252026787,"iv":0.4716013290548497,"gamma":0.03839666887450509,"theta":-0.01209339075031095,"vega":0.015725693105845776,"rho":-0.0029659995563772108,"breakevenPct":16.14435123847687},{"delta":0.15,"premium":0.3491595570916859,"strike":29.718104259182027,"iv":0.44827110707386364,"gamma":0.054787009915728935,"theta":-0.016115475050396726,"vega":0.021757574852840127,"rho":-0.004448080123609249,"breakevenPct":12.51431426246547},{"delta":0.2,"premium":2.45,"strike":25.039481617738165,"iv":1.7866138665359539,"gamma":0.0165984706173925,"theta":-0.08061999802370275,"vega":0.0264371068718676,"rho":-0.007323770837937822,"breakevenPct":32.70931898201321},{"delta":0.25,"premium":2.236760483111879,"strike":28.406170508358326,"iv":1.2772916468623685,"gamma":0.0342709067904136,"theta":-0.0652605014456116,"vega":0.03000444615784298,"rho":-0.008543806255614707,"breakevenPct":22.045248658783294},{"delta":0.3,"premium":1.9033533343927607,"strike":30.150835085488925,"iv":0.9649110085236028,"gamma":0.07042147310667285,"theta":-0.0516086414531024,"vega":0.032635671346403584,"rho":-0.009703688364653424,"breakevenPct":15.854984357771325},{"delta":0.35,"premium":0.8343538601488747,"strike":32.40136029442342,"iv":0.381174034966255,"gamma":0.15350087823568317,"theta":-0.020717139515422797,"vega":0.03489817423234072,"rho":-0.010408377067506917,"breakevenPct":5.966617711425233},{"delta":0.4,"premium":0.6694932049830125,"strike":33.207814269535675,"iv":0.2312408267270668,"gamma":0.1737504530011325,"theta":-0.012853284258210647,"vega":0.035936409966024915,"rho":-0.011663902073464035,"breakevenPct":3.0732169658842317},{"delta":0.45,"premium":0.8322904869762173,"strike":33.490939977349946,"iv":0.23851715741789353,"gamma":0.1712306342015855,"theta":-0.013334597961494905,"vega":0.03653097395243488,"rho":-0.013119048954932822,"breakevenPct":2.714776614912937},{"delta":0.5,"premium":0.9950877689694223,"strike":33.77406568516421,"iv":0.24579348810872026,"gamma":0.1687108154020385,"theta":-0.013815911664779162,"vega":0.03712553793884485,"rho":-0.01457419583640161,"breakevenPct":2.356336263941642},{"delta":0.55,"premium":1.1678804702808623,"strike":34.06596995427825,"iv":0.25172534291312865,"gamma":0.16536080992815153,"theta":-0.014041672109732202,"vega":0.037309732201175706,"rho":-0.016035114967349082,"breakevenPct":2.001520750678025},{"delta":0.6,"premium":1.3801600261267144,"strike":34.39255388634879,"iv":0.2523458523840627,"gamma":0.15873115610711952,"theta":-0.0132578706727629,"vega":0.035872762900065316,"rho":-0.017518837341286606,"breakevenPct":1.661025140833848},{"delta":0.65,"premium":1.5924395819725672,"strike":34.719137818419334,"iv":0.2529663618549967,"gamma":0.15210150228608751,"theta":-0.012474069235793597,"vega":0.034435793598954934,"rho":-0.019002559715224132,"breakevenPct":1.3205295309896705},{"delta":0.7,"premium":1.8891304347826086,"strike":35.11705685618729,"iv":0.2618578595317726,"gamma":0.1412846153846154,"theta":-0.012022408026755853,"vega":0.032813712374581944,"rho":-0.02054153470279568,"breakevenPct":1.0189859356428859},{"delta":0.75,"premium":2.7043478260869565,"strike":35.953177257525084,"iv":0.32155685618729096,"gamma":0.10474615384615385,"theta":-0.013611036789297658,"vega":0.030054515050167225,"rho":-0.022419918602690526,"breakevenPct":0.9567190007800809},{"delta":0.8,"premium":3.603716551040635,"strike":36.93557978196234,"iv":0.354090089197225,"gamma":0.08394162537165509,"theta":-0.012390188305252726,"vega":0.02606412289395441,"rho":-0.024407711994597285,"breakevenPct":0.7093737535844411},{"delta":0.85,"premium":4.508077304261645,"strike":37.926660059464815,"iv":0.38501179385530226,"gamma":0.06407046580773045,"theta":-0.011002675916749258,"vega":0.022000693756194255,"rho":-0.02640199578009797,"breakevenPct":0.45104928447075243},{"delta":0.9,"premium":8.399677419354854,"strike":41.870967741935495,"iv":0.5571948387096781,"gamma":0.03588064516129026,"theta":-0.011600645161290338,"vega":0.016609032258064513,"rho":-0.030742581364004918,"breakevenPct":0.29404133875291516}]},"raw":{"call":[{"delta":0.15,"premium":0.30230895207921016,"strike":39.907641916831594,"iv":0.487719807663991,"gamma":0.05757801990914127,"theta":-0.01711834459168012,"vega":0.0211995687469664,"rho":0.0035828227872664498,"breakevenPct":19.779418733722974},{"delta":0.2,"premium":0.35725329849135296,"strike":37.70986806034588,"iv":0.39007087196995777,"gamma":0.08385584898161524,"theta":-0.016883055170037756,"vega":0.02575549183641162,"rho":0.004798324574509102,"breakevenPct":13.39625069656608},{"delta":0.25,"premium":0.6493952002583385,"strike":36.97324956198376,"iv":0.454588640108933,"gamma":0.09478786074620478,"theta":-0.02537883938504791,"vega":0.029896836320860966,"rho":0.005868450434024574,"breakevenPct":12.072221513977054},{"delta":0.3,"premium":1.7727970032238272,"strike":41.357256597946645,"iv":1.087420352311334,"gamma":0.05194038663001009,"theta":-0.06447271048886734,"vega":0.032585288216631085,"rho":0.006429105699973622,"breakevenPct":28.47796723613485},{"delta":0.35,"premium":2.45,"strike":41.8378560193009,"iv":1.3370320878217155,"gamma":0.02940127951316022,"theta":-0.08203566723822708,"vega":0.03496693291802234,"rho":0.0072858804999059515,"breakevenPct":31.926887159073292},{"delta":0.4,"premium":2.45,"strike":38.05861863342351,"iv":1.0718351370577466,"gamma":0.03817831433114494,"theta":-0.06903933834175068,"vega":0.036483013922226325,"rho":0.008590518904252727,"breakevenPct":20.669105252974404},{"delta":0.45,"premium":0.675,"strike":34,"iv":0.2181,"gamma":0.1918,"theta":-0.0156,"vega":0.0375,"rho":0.01091303250882651,"breakevenPct":3.2916294310396097},{"delta":0.5,"premium":0.8609267734553776,"strike":33.71395881006865,"iv":0.22851189931350113,"gamma":0.1819887871853547,"theta":-0.016257894736842103,"vega":0.03704233409610984,"rho":0.012125764032773217,"breakevenPct":2.993403585117742},{"delta":0.55,"premium":1.0468535469107552,"strike":33.4279176201373,"iv":0.2389237986270023,"gamma":0.17217757437070938,"theta":-0.01691578947368421,"vega":0.03658466819221968,"rho":0.013338495556719924,"breakevenPct":2.6951777391958744},{"delta":0.6,"premium":1.2327803203661327,"strike":33.14187643020595,"iv":0.24933569794050342,"gamma":0.16236636155606407,"theta":-0.017573684210526314,"vega":0.03612700228832952,"rho":0.01455122708066663,"breakevenPct":2.3969518932740073},{"delta":0.65,"premium":1.5527108433734937,"strike":32.74698795180723,"iv":0.2734253012048193,"gamma":0.1447734939759036,"theta":-0.01850722891566265,"vega":0.03481204819277109,"rho":0.015680201737669944,"breakevenPct":2.1736633755755888},{"delta":0.7,"premium":2.0045180722891556,"strike":32.24497991967871,"iv":0.31097550200803203,"gamma":0.11952248995983941,"theta":-0.01971204819277108,"vega":0.03265341365461848,"rho":0.016726749001808327,"breakevenPct":2.0241227047002472},{"delta":0.75,"premium":2.436288604898828,"strike":31.72736954206603,"iv":0.33248977635782745,"gamma":0.10027518636847711,"theta":-0.019482108626198084,"vega":0.02980063897763579,"rho":0.017771809874619803,"breakevenPct":1.768418668349291},{"delta":0.8,"premium":2.848961661341853,"strike":31.19488817891374,"iv":0.3387198083067093,"gamma":0.08675015974440894,"theta":-0.017884664536741212,"vega":0.026286261980830672,"rho":0.01881545403069782,"breakevenPct":1.4115276742793894},{"delta":0.85,"premium":4.313793103448268,"strike":29.701149425287365,"iv":0.4575429118773938,"gamma":0.0557413793103449,"theta":-0.019896551724137908,"vega":0.022031034482758626,"rho":0.01907299196204227,"breakevenPct":1.3254171246220774}],"put":[{"delta":0.1,"premium":0.2261812310245548,"strike":28.37652252026787,"iv":0.4716013290548497,"gamma":0.03839666887450509,"theta":-0.01209339075031095,"vega":0.015725693105845776,"rho":-0.0029659995563772108,"breakevenPct":16.14435123847687},{"delta":0.15,"premium":0.3491595570916859,"strike":29.718104259182027,"iv":0.44827110707386364,"gamma":0.054787009915728935,"theta":-0.016115475050396726,"vega":0.021757574852840127,"rho":-0.004448080123609249,"breakevenPct":12.51431426246547},{"delta":0.2,"premium":2.45,"strike":25.039481617738165,"iv":1.7866138665359539,"gamma":0.0165984706173925,"theta":-0.08061999802370275,"vega":0.0264371068718676,"rho":-0.007323770837937822,"breakevenPct":32.70931898201321},{"delta":0.25,"premium":2.236760483111879,"strike":28.406170508358326,"iv":1.2772916468623685,"gamma":0.0342709067904136,"theta":-0.0652605014456116,"vega":0.03000444615784298,"rho":-0.008543806255614707,"breakevenPct":22.045248658783294},{"delta":0.3,"premium":1.9033533343927607,"strike":30.150835085488925,"iv":0.9649110085236028,"gamma":0.07042147310667285,"theta":-0.0516086414531024,"vega":0.032635671346403584,"rho":-0.009703688364653424,"breakevenPct":15.854984357771325},{"delta":0.35,"premium":0.8343538601488747,"strike":32.40136029442342,"iv":0.381174034966255,"gamma":0.15350087823568317,"theta":-0.020717139515422797,"vega":0.03489817423234072,"rho":-0.010408377067506917,"breakevenPct":5.966617711425233},{"delta":0.4,"premium":0.6694932049830125,"strike":33.207814269535675,"iv":0.2312408267270668,"gamma":0.1737504530011325,"theta":-0.012853284258210647,"vega":0.035936409966024915,"rho":-0.011663902073464035,"breakevenPct":3.0732169658842317},{"delta":0.45,"premium":0.8322904869762173,"strike":33.490939977349946,"iv":0.23851715741789353,"gamma":0.1712306342015855,"theta":-0.013334597961494905,"vega":0.03653097395243488,"rho":-0.013119048954932822,"breakevenPct":2.714776614912937},{"delta":0.5,"premium":0.9950877689694223,"strike":33.77406568516421,"iv":0.24579348810872026,"gamma":0.1687108154020385,"theta":-0.013815911664779162,"vega":0.03712553793884485,"rho":-0.01457419583640161,"breakevenPct":2.356336263941642},{"delta":0.55,"premium":1.1678804702808623,"strike":34.06596995427825,"iv":0.25172534291312865,"gamma":0.16536080992815153,"theta":-0.014041672109732202,"vega":0.037309732201175706,"rho":-0.016035114967349082,"breakevenPct":2.001520750678025},{"delta":0.6,"premium":1.3801600261267144,"strike":34.39255388634879,"iv":0.2523458523840627,"gamma":0.15873115610711952,"theta":-0.0132578706727629,"vega":0.035872762900065316,"rho":-0.017518837341286606,"breakevenPct":1.661025140833848},{"delta":0.65,"premium":1.5924395819725672,"strike":34.719137818419334,"iv":0.2529663618549967,"gamma":0.15210150228608751,"theta":-0.012474069235793597,"vega":0.034435793598954934,"rho":-0.019002559715224132,"breakevenPct":1.3205295309896705},{"delta":0.7,"premium":1.8891304347826086,"strike":35.11705685618729,"iv":0.2618578595317726,"gamma":0.1412846153846154,"theta":-0.012022408026755853,"vega":0.032813712374581944,"rho":-0.02054153470279568,"breakevenPct":1.0189859356428859},{"delta":0.75,"premium":2.7043478260869565,"strike":35.953177257525084,"iv":0.32155685618729096,"gamma":0.10474615384615385,"theta":-0.013611036789297658,"vega":0.030054515050167225,"rho":-0.022419918602690526,"breakevenPct":0.9567190007800809},{"delta":0.8,"premium":3.603716551040635,"strike":36.93557978196234,"iv":0.354090089197225,"gamma":0.08394162537165509,"theta":-0.012390188305252726,"vega":0.02606412289395441,"rho":-0.024407711994597285,"breakevenPct":0.7093737535844411},{"delta":0.85,"premium":4.508077304261645,"strike":37.926660059464815,"iv":0.38501179385530226,"gamma":0.06407046580773045,"theta":-0.011002675916749258,"vega":0.022000693756194255,"rho":-0.02640199578009797,"breakevenPct":0.45104928447075243},{"delta":0.9,"premium":8.399677419354854,"strike":41.870967741935495,"iv":0.5571948387096781,"gamma":0.03588064516129026,"theta":-0.011600645161290338,"vega":0.016609032258064513,"rho":-0.030742581364004918,"breakevenPct":0.29404133875291516}]}},"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"}}