{"symbol":"DBMF","url":"https://intraalpha.com/companies/DBMF","capturedAt":"2026-10-22T16:16:48.734Z","state":"ready","quote":{"symbol":"DBMF","last_price":32.505,"prev_close":32.91,"regular_close":32.515,"change":-0.405,"change_pct":-1.2306,"regular_change":-0.395,"regular_change_pct":-1.2002,"extended_change":-0.01,"extended_change_pct":-0.0308,"bid":32.49,"ask":32.5,"bid_size":5900,"ask_size":1400,"volume":782392,"vwap":32.590187,"open":32.75,"high":32.8,"low":32.495,"close":32.515,"trade_count":2936,"last_trade_at":"2026-10-22T16:16:08.215241434Z","last_quote_at":"2026-10-22T16:16:44.205211735Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:16:42.85767089-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5200000000,"net_expense_ratio":0.0085,"portfolio_turnover":0,"dividend_yield":0.0487,"inception_date":"2019-05-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:16:47.625656+00:00"},"optionObservedAt":"2026-10-22T16:02:46.273Z","bars":[{"c":32.85,"h":32.85,"l":32.71,"n":8,"o":32.71,"t":"2026-10-15T11:00:00Z","v":458,"vw":32.803333},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T11:15:00Z","v":3058,"vw":32.88},{"c":32.68,"h":32.7,"l":32.68,"n":15,"o":32.7,"t":"2026-10-15T12:10:00Z","v":1934,"vw":32.686279},{"c":32.64,"h":32.67,"l":32.64,"n":90,"o":32.67,"t":"2026-10-15T12:15:00Z","v":2071,"vw":32.663333},{"c":32.67,"h":32.68,"l":32.65,"n":45,"o":32.65,"t":"2026-10-15T12:20:00Z","v":2994,"vw":32.662753},{"c":32.67,"h":32.67,"l":32.66,"n":61,"o":32.66,"t":"2026-10-15T12:25:00Z","v":4156,"vw":32.668501},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-15T12:30:00Z","v":147,"vw":32.76},{"c":32.6,"h":32.65,"l":32.6,"n":4,"o":32.65,"t":"2026-10-15T12:35:00Z","v":1914,"vw":32.631992},{"c":32.51,"h":32.55,"l":32.51,"n":5,"o":32.52,"t":"2026-10-15T12:40:00Z","v":315,"vw":32.526667},{"c":32.48,"h":32.48,"l":32.465,"n":6,"o":32.465,"t":"2026-10-15T13:25:00Z","v":2700,"vw":32.478889},{"c":32.44,"h":32.49,"l":32.4241,"n":185,"o":32.49,"t":"2026-10-15T13:30:00Z","v":95062,"vw":32.463006},{"c":32.48,"h":32.48,"l":32.41,"n":201,"o":32.43,"t":"2026-10-15T13:35:00Z","v":83811,"vw":32.43435},{"c":32.495,"h":32.51,"l":32.48,"n":157,"o":32.4951,"t":"2026-10-15T13:40:00Z","v":76377,"vw":32.500309},{"c":32.43,"h":32.505,"l":32.43,"n":124,"o":32.5,"t":"2026-10-15T13:45:00Z","v":31370,"vw":32.470061},{"c":32.3476,"h":32.445,"l":32.335,"n":231,"o":32.4245,"t":"2026-10-15T13:50:00Z","v":119935,"vw":32.381441},{"c":32.37,"h":32.37,"l":32.325,"n":131,"o":32.34,"t":"2026-10-15T13:55:00Z","v":27647,"vw":32.338834},{"c":32.475,"h":32.4752,"l":32.34,"n":118,"o":32.36,"t":"2026-10-15T14:00:00Z","v":24942,"vw":32.415376},{"c":32.48,"h":32.495,"l":32.46,"n":158,"o":32.47,"t":"2026-10-15T14:05:00Z","v":52413,"vw":32.481255},{"c":32.53,"h":32.54,"l":32.49,"n":115,"o":32.49,"t":"2026-10-15T14:10:00Z","v":46314,"vw":32.528571},{"c":32.54,"h":32.55,"l":32.5199,"n":102,"o":32.54,"t":"2026-10-15T14:15:00Z","v":25119,"vw":32.535715},{"c":32.5252,"h":32.56,"l":32.5252,"n":113,"o":32.55,"t":"2026-10-15T14:20:00Z","v":18620,"vw":32.540302},{"c":32.535,"h":32.54,"l":32.5101,"n":91,"o":32.53,"t":"2026-10-15T14:25:00Z","v":13489,"vw":32.526529},{"c":32.5,"h":32.5279,"l":32.5,"n":71,"o":32.52,"t":"2026-10-15T14:30:00Z","v":113517,"vw":32.500775},{"c":32.49,"h":32.5,"l":32.4525,"n":102,"o":32.5,"t":"2026-10-15T14:35:00Z","v":25048,"vw":32.479297},{"c":32.595,"h":32.6,"l":32.49,"n":94,"o":32.49,"t":"2026-10-15T14:40:00Z","v":17261,"vw":32.538201},{"c":32.61,"h":32.62,"l":32.5929,"n":201,"o":32.595,"t":"2026-10-15T14:45:00Z","v":56014,"vw":32.607548},{"c":32.59,"h":32.6,"l":32.555,"n":124,"o":32.6,"t":"2026-10-15T14:50:00Z","v":27754,"vw":32.586131},{"c":32.665,"h":32.665,"l":32.6,"n":80,"o":32.6,"t":"2026-10-15T14:55:00Z","v":12041,"vw":32.627726},{"c":32.71,"h":32.71,"l":32.665,"n":69,"o":32.67,"t":"2026-10-15T15:00:00Z","v":15312,"vw":32.67739},{"c":32.74,"h":32.7595,"l":32.725,"n":92,"o":32.725,"t":"2026-10-15T15:05:00Z","v":11797,"vw":32.744066},{"c":32.77,"h":32.77,"l":32.74,"n":66,"o":32.74,"t":"2026-10-15T15:10:00Z","v":11907,"vw":32.759294},{"c":32.815,"h":32.8151,"l":32.76,"n":73,"o":32.77,"t":"2026-10-15T15:15:00Z","v":9011,"vw":32.794242},{"c":32.815,"h":32.838,"l":32.79,"n":94,"o":32.815,"t":"2026-10-15T15:20:00Z","v":15491,"vw":32.81053},{"c":32.8176,"h":32.825,"l":32.8,"n":111,"o":32.8199,"t":"2026-10-15T15:25:00Z","v":21128,"vw":32.814823},{"c":32.77,"h":32.82,"l":32.7587,"n":92,"o":32.82,"t":"2026-10-15T15:30:00Z","v":10532,"vw":32.779178},{"c":32.78,"h":32.7987,"l":32.77,"n":101,"o":32.77,"t":"2026-10-15T15:35:00Z","v":20915,"vw":32.784222},{"c":32.7851,"h":32.8099,"l":32.78,"n":98,"o":32.78,"t":"2026-10-15T15:40:00Z","v":17331,"vw":32.796715},{"c":32.82,"h":32.83,"l":32.7741,"n":105,"o":32.775,"t":"2026-10-15T15:45:00Z","v":76796,"vw":32.809153},{"c":32.8,"h":32.825,"l":32.795,"n":96,"o":32.825,"t":"2026-10-15T15:50:00Z","v":24565,"vw":32.808925},{"c":32.845,"h":32.845,"l":32.8,"n":56,"o":32.8099,"t":"2026-10-15T15:55:00Z","v":9258,"vw":32.824911},{"c":32.825,"h":32.85,"l":32.82,"n":99,"o":32.84,"t":"2026-10-15T16:00:00Z","v":27303,"vw":32.842513},{"c":32.84,"h":32.84,"l":32.81,"n":65,"o":32.82,"t":"2026-10-15T16:05:00Z","v":9215,"vw":32.827771},{"c":32.83,"h":32.8394,"l":32.82,"n":65,"o":32.83,"t":"2026-10-15T16:10:00Z","v":18167,"vw":32.830617},{"c":32.815,"h":32.8301,"l":32.815,"n":65,"o":32.83,"t":"2026-10-15T16:15:00Z","v":7273,"vw":32.826891},{"c":32.81,"h":32.82,"l":32.7931,"n":77,"o":32.81,"t":"2026-10-15T16:20:00Z","v":11400,"vw":32.807051},{"c":32.8,"h":32.815,"l":32.78,"n":90,"o":32.8,"t":"2026-10-15T16:25:00Z","v":15845,"vw":32.792394},{"c":32.82,"h":32.83,"l":32.81,"n":79,"o":32.81,"t":"2026-10-15T16:30:00Z","v":8879,"vw":32.817319},{"c":32.8,"h":32.82,"l":32.7999,"n":77,"o":32.82,"t":"2026-10-15T16:35:00Z","v":9696,"vw":32.80727},{"c":32.79,"h":32.8018,"l":32.78,"n":67,"o":32.8018,"t":"2026-10-15T16:40:00Z","v":13767,"vw":32.788464},{"c":32.79,"h":32.8,"l":32.78,"n":88,"o":32.8,"t":"2026-10-15T16:45:00Z","v":9773,"vw":32.788143},{"c":32.784394,"h":32.795,"l":32.77,"n":65,"o":32.78,"t":"2026-10-15T16:50:00Z","v":12877,"vw":32.783793},{"c":32.805,"h":32.815,"l":32.805,"n":36,"o":32.81,"t":"2026-10-15T16:55:00Z","v":4019,"vw":32.807961},{"c":32.8,"h":32.8111,"l":32.79,"n":91,"o":32.81,"t":"2026-10-15T17:00:00Z","v":35461,"vw":32.797728},{"c":32.79,"h":32.8,"l":32.79,"n":69,"o":32.79,"t":"2026-10-15T17:05:00Z","v":7633,"vw":32.795962},{"c":32.78,"h":32.79,"l":32.7601,"n":65,"o":32.79,"t":"2026-10-15T17:10:00Z","v":9005,"vw":32.774695},{"c":32.7931,"h":32.805,"l":32.775,"n":105,"o":32.775,"t":"2026-10-15T17:15:00Z","v":225226,"vw":32.785831},{"c":32.82,"h":32.82,"l":32.78,"n":41,"o":32.7876,"t":"2026-10-15T17:20:00Z","v":10030,"vw":32.797104},{"c":32.8,"h":32.82,"l":32.795,"n":57,"o":32.82,"t":"2026-10-15T17:25:00Z","v":5196,"vw":32.80962},{"c":32.785,"h":32.8,"l":32.78,"n":89,"o":32.8,"t":"2026-10-15T17:30:00Z","v":504997,"vw":32.780504},{"c":32.7982,"h":32.8,"l":32.785,"n":92,"o":32.7898,"t":"2026-10-15T17:35:00Z","v":15943,"vw":32.793072},{"c":32.805,"h":32.8158,"l":32.79,"n":60,"o":32.7999,"t":"2026-10-15T17:40:00Z","v":7006,"vw":32.804853},{"c":32.8159,"h":32.8159,"l":32.795,"n":70,"o":32.805,"t":"2026-10-15T17:45:00Z","v":10666,"vw":32.800529},{"c":32.785,"h":32.805,"l":32.785,"n":110,"o":32.805,"t":"2026-10-15T17:50:00Z","v":20511,"vw":32.795148},{"c":32.805,"h":32.81,"l":32.785,"n":61,"o":32.785,"t":"2026-10-15T17:55:00Z","v":12861,"vw":32.794319},{"c":32.755,"h":32.8,"l":32.75,"n":72,"o":32.8,"t":"2026-10-15T18:00:00Z","v":10428,"vw":32.768702},{"c":32.777,"h":32.785,"l":32.76,"n":66,"o":32.76,"t":"2026-10-15T18:05:00Z","v":14163,"vw":32.776377},{"c":32.755,"h":32.7769,"l":32.755,"n":56,"o":32.77,"t":"2026-10-15T18:10:00Z","v":5019,"vw":32.765201},{"c":32.745,"h":32.76,"l":32.745,"n":50,"o":32.76,"t":"2026-10-15T18:15:00Z","v":392037,"vw":32.75},{"c":32.7229,"h":32.75,"l":32.72,"n":98,"o":32.75,"t":"2026-10-15T18:20:00Z","v":44174,"vw":32.740338},{"c":32.735,"h":32.74,"l":32.72,"n":100,"o":32.73,"t":"2026-10-15T18:25:00Z","v":13126,"vw":32.731437},{"c":32.735,"h":32.7399,"l":32.73,"n":51,"o":32.73,"t":"2026-10-15T18:30:00Z","v":5389,"vw":32.733592},{"c":32.785,"h":32.79,"l":32.74,"n":231,"o":32.74,"t":"2026-10-15T18:35:00Z","v":4590844,"vw":32.740564},{"c":32.7641,"h":32.78,"l":32.7501,"n":88,"o":32.78,"t":"2026-10-15T18:40:00Z","v":24286,"vw":32.761973},{"c":32.745,"h":32.765,"l":32.7411,"n":136,"o":32.7601,"t":"2026-10-15T18:45:00Z","v":37617,"vw":32.753741},{"c":32.7582,"h":32.76,"l":32.7401,"n":80,"o":32.745,"t":"2026-10-15T18:50:00Z","v":13912,"vw":32.750692},{"c":32.785,"h":32.79,"l":32.755,"n":197,"o":32.755,"t":"2026-10-15T18:55:00Z","v":168676,"vw":32.765264},{"c":32.785,"h":32.79,"l":32.78,"n":81,"o":32.785,"t":"2026-10-15T19:00:00Z","v":13551,"vw":32.785526},{"c":32.805,"h":32.815,"l":32.785,"n":239,"o":32.79,"t":"2026-10-15T19:05:00Z","v":217711,"vw":32.796063},{"c":32.815,"h":32.82,"l":32.8099,"n":88,"o":32.81,"t":"2026-10-15T19:10:00Z","v":23084,"vw":32.813332},{"c":32.845,"h":32.845,"l":32.815,"n":96,"o":32.815,"t":"2026-10-15T19:15:00Z","v":26527,"vw":32.828359},{"c":32.85,"h":32.865,"l":32.845,"n":82,"o":32.845,"t":"2026-10-15T19:20:00Z","v":12031,"vw":32.852749},{"c":32.84,"h":32.85,"l":32.835,"n":61,"o":32.85,"t":"2026-10-15T19:25:00Z","v":10093,"vw":32.843049},{"c":32.83,"h":32.84,"l":32.815,"n":77,"o":32.84,"t":"2026-10-15T19:30:00Z","v":18465,"vw":32.828121},{"c":32.83,"h":32.83,"l":32.815,"n":94,"o":32.825,"t":"2026-10-15T19:35:00Z","v":9419,"vw":32.822885},{"c":32.8183,"h":32.825,"l":32.815,"n":88,"o":32.825,"t":"2026-10-15T19:40:00Z","v":12740,"vw":32.822125},{"c":32.825,"h":32.835,"l":32.82,"n":107,"o":32.82,"t":"2026-10-15T19:45:00Z","v":17506,"vw":32.827256},{"c":32.835,"h":32.8377,"l":32.81,"n":330,"o":32.825,"t":"2026-10-15T19:50:00Z","v":52318,"vw":32.818893},{"c":32.82,"h":32.8377,"l":32.81,"n":274,"o":32.835,"t":"2026-10-15T19:55:00Z","v":89574,"vw":32.826703},{"c":32.82,"h":32.83,"l":32.82,"n":11,"o":32.83,"t":"2026-10-15T20:00:00Z","v":10754,"vw":32.829814},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-15T20:20:00Z","v":299,"vw":32.39},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T11:10:00Z","v":154,"vw":32.85},{"c":32.8,"h":32.85,"l":32.8,"n":4,"o":32.85,"t":"2026-10-16T13:00:00Z","v":1942,"vw":32.823684},{"c":32.81,"h":32.83,"l":32.79,"n":95,"o":32.83,"t":"2026-10-16T13:30:00Z","v":24879,"vw":32.824529},{"c":32.77,"h":32.825,"l":32.75,"n":90,"o":32.8105,"t":"2026-10-16T13:35:00Z","v":17561,"vw":32.797179},{"c":32.725,"h":32.765,"l":32.725,"n":71,"o":32.765,"t":"2026-10-16T13:40:00Z","v":16318,"vw":32.748582},{"c":32.73,"h":32.78,"l":32.73,"n":107,"o":32.745,"t":"2026-10-16T13:45:00Z","v":26927,"vw":32.757475},{"c":32.655,"h":32.745,"l":32.65,"n":108,"o":32.745,"t":"2026-10-16T13:50:00Z","v":13434,"vw":32.674758},{"c":32.595,"h":32.675,"l":32.59,"n":155,"o":32.655,"t":"2026-10-16T13:55:00Z","v":40656,"vw":32.626003},{"c":32.58,"h":32.59,"l":32.543,"n":95,"o":32.58,"t":"2026-10-16T14:00:00Z","v":12803,"vw":32.571299},{"c":32.6,"h":32.61,"l":32.575,"n":75,"o":32.575,"t":"2026-10-16T14:05:00Z","v":10721,"vw":32.601601},{"c":32.59,"h":32.6,"l":32.5505,"n":103,"o":32.585,"t":"2026-10-16T14:10:00Z","v":18574,"vw":32.580932},{"c":32.585,"h":32.595,"l":32.57,"n":128,"o":32.58,"t":"2026-10-16T14:15:00Z","v":33073,"vw":32.584186},{"c":32.58,"h":32.59,"l":32.5624,"n":126,"o":32.585,"t":"2026-10-16T14:20:00Z","v":43223,"vw":32.579031},{"c":32.575,"h":32.585,"l":32.55,"n":132,"o":32.58,"t":"2026-10-16T14:25:00Z","v":48053,"vw":32.565115},{"c":32.59,"h":32.6,"l":32.56,"n":84,"o":32.5699,"t":"2026-10-16T14:30:00Z","v":29974,"vw":32.575907},{"c":32.645,"h":32.645,"l":32.595,"n":49,"o":32.595,"t":"2026-10-16T14:35:00Z","v":7426,"vw":32.607697},{"c":32.635,"h":32.655,"l":32.625,"n":95,"o":32.6459,"t":"2026-10-16T14:40:00Z","v":29616,"vw":32.639697},{"c":32.68,"h":32.68,"l":32.635,"n":62,"o":32.635,"t":"2026-10-16T14:45:00Z","v":14183,"vw":32.656555},{"c":32.61,"h":32.69,"l":32.61,"n":67,"o":32.68,"t":"2026-10-16T14:50:00Z","v":13838,"vw":32.646966},{"c":32.6324,"h":32.6451,"l":32.605,"n":146,"o":32.605,"t":"2026-10-16T14:55:00Z","v":150235,"vw":32.631703},{"c":32.61,"h":32.63,"l":32.605,"n":66,"o":32.63,"t":"2026-10-16T15:00:00Z","v":11681,"vw":32.61444},{"c":32.5,"h":32.605,"l":32.5,"n":103,"o":32.605,"t":"2026-10-16T15:05:00Z","v":18386,"vw":32.554136},{"c":32.52,"h":32.52,"l":32.465,"n":110,"o":32.49,"t":"2026-10-16T15:10:00Z","v":24280,"vw":32.491164},{"c":32.525,"h":32.545,"l":32.52,"n":73,"o":32.53,"t":"2026-10-16T15:15:00Z","v":16829,"vw":32.53324},{"c":32.5448,"h":32.545,"l":32.5,"n":87,"o":32.525,"t":"2026-10-16T15:20:00Z","v":19388,"vw":32.52155},{"c":32.535,"h":32.55,"l":32.53,"n":48,"o":32.55,"t":"2026-10-16T15:25:00Z","v":16500,"vw":32.53354},{"c":32.56,"h":32.56,"l":32.535,"n":51,"o":32.54,"t":"2026-10-16T15:30:00Z","v":10360,"vw":32.55081},{"c":32.59,"h":32.59,"l":32.545,"n":53,"o":32.555,"t":"2026-10-16T15:35:00Z","v":6414,"vw":32.577086},{"c":32.575,"h":32.59,"l":32.55,"n":58,"o":32.59,"t":"2026-10-16T15:40:00Z","v":12560,"vw":32.567959},{"c":32.67,"h":32.67,"l":32.59,"n":64,"o":32.59,"t":"2026-10-16T15:45:00Z","v":27851,"vw":32.632569},{"c":32.655,"h":32.6778,"l":32.655,"n":132,"o":32.67,"t":"2026-10-16T15:50:00Z","v":102047,"vw":32.665803},{"c":32.69,"h":32.6984,"l":32.66,"n":172,"o":32.66,"t":"2026-10-16T15:55:00Z","v":69962,"vw":32.673137},{"c":32.705,"h":32.725,"l":32.68,"n":162,"o":32.69,"t":"2026-10-16T16:00:00Z","v":52076,"vw":32.712458},{"c":32.745,"h":32.745,"l":32.705,"n":140,"o":32.705,"t":"2026-10-16T16:05:00Z","v":23501,"vw":32.731204},{"c":32.7672,"h":32.7682,"l":32.7401,"n":153,"o":32.7468,"t":"2026-10-16T16:10:00Z","v":44651,"vw":32.753871},{"c":32.845,"h":32.845,"l":32.755,"n":88,"o":32.7672,"t":"2026-10-16T16:15:00Z","v":24900,"vw":32.782614},{"c":32.84,"h":32.855,"l":32.825,"n":117,"o":32.85,"t":"2026-10-16T16:20:00Z","v":31333,"vw":32.84384},{"c":32.875,"h":32.88,"l":32.835,"n":129,"o":32.84,"t":"2026-10-16T16:25:00Z","v":23514,"vw":32.84937},{"c":32.9,"h":32.9053,"l":32.86,"n":112,"o":32.875,"t":"2026-10-16T16:30:00Z","v":22509,"vw":32.877762},{"c":32.91,"h":32.935,"l":32.8999,"n":118,"o":32.9,"t":"2026-10-16T16:35:00Z","v":23490,"vw":32.918941},{"c":32.865,"h":32.9234,"l":32.86,"n":108,"o":32.91,"t":"2026-10-16T16:40:00Z","v":25904,"vw":32.876397},{"c":32.915,"h":32.93,"l":32.86,"n":145,"o":32.86,"t":"2026-10-16T16:45:00Z","v":39615,"vw":32.885524},{"c":32.9129,"h":32.925,"l":32.9099,"n":360,"o":32.915,"t":"2026-10-16T16:50:00Z","v":24295,"vw":32.918452},{"c":32.885,"h":32.92,"l":32.885,"n":85,"o":32.91,"t":"2026-10-16T16:55:00Z","v":24624,"vw":32.905455},{"c":32.86,"h":32.895,"l":32.86,"n":74,"o":32.875,"t":"2026-10-16T17:00:00Z","v":10471,"vw":32.881052},{"c":32.81,"h":32.8459,"l":32.8001,"n":100,"o":32.84,"t":"2026-10-16T17:05:00Z","v":295895,"vw":32.829668},{"c":32.81,"h":32.82,"l":32.8,"n":67,"o":32.8,"t":"2026-10-16T17:10:00Z","v":105912,"vw":32.810053},{"c":32.77,"h":32.82,"l":32.77,"n":100,"o":32.81,"t":"2026-10-16T17:15:00Z","v":17382,"vw":32.789689},{"c":32.78,"h":32.785,"l":32.74,"n":85,"o":32.775,"t":"2026-10-16T17:20:00Z","v":19059,"vw":32.758286},{"c":32.82,"h":32.83,"l":32.78,"n":85,"o":32.7886,"t":"2026-10-16T17:25:00Z","v":25759,"vw":32.809924},{"c":32.82,"h":32.82,"l":32.81,"n":56,"o":32.815,"t":"2026-10-16T17:30:00Z","v":6667,"vw":32.816982},{"c":32.83,"h":32.85,"l":32.825,"n":65,"o":32.83,"t":"2026-10-16T17:35:00Z","v":12854,"vw":32.834181},{"c":32.7899,"h":32.83,"l":32.765,"n":85,"o":32.83,"t":"2026-10-16T17:40:00Z","v":23265,"vw":32.777903},{"c":32.7929,"h":32.82,"l":32.7929,"n":49,"o":32.81,"t":"2026-10-16T17:45:00Z","v":13948,"vw":32.809934},{"c":32.795,"h":32.83,"l":32.79,"n":59,"o":32.8,"t":"2026-10-16T17:50:00Z","v":5573,"vw":32.806438},{"c":32.77,"h":32.795,"l":32.765,"n":108,"o":32.795,"t":"2026-10-16T17:55:00Z","v":21209,"vw":32.777941},{"c":32.7469,"h":32.77,"l":32.72,"n":85,"o":32.77,"t":"2026-10-16T18:00:00Z","v":51903,"vw":32.74377},{"c":32.77,"h":32.77,"l":32.74,"n":86,"o":32.75,"t":"2026-10-16T18:05:00Z","v":30018,"vw":32.755307},{"c":32.795,"h":32.8,"l":32.77,"n":36,"o":32.77,"t":"2026-10-16T18:10:00Z","v":33288,"vw":32.789426},{"c":32.775,"h":32.805,"l":32.774,"n":77,"o":32.795,"t":"2026-10-16T18:15:00Z","v":22797,"vw":32.783696},{"c":32.76,"h":32.77,"l":32.745,"n":55,"o":32.77,"t":"2026-10-16T18:20:00Z","v":9229,"vw":32.754846},{"c":32.77,"h":32.78,"l":32.745,"n":79,"o":32.75,"t":"2026-10-16T18:25:00Z","v":14567,"vw":32.7628},{"c":32.81,"h":32.815,"l":32.77,"n":90,"o":32.77,"t":"2026-10-16T18:30:00Z","v":25304,"vw":32.795144},{"c":32.79,"h":32.8,"l":32.77,"n":85,"o":32.8,"t":"2026-10-16T18:35:00Z","v":18154,"vw":32.786088},{"c":32.79,"h":32.795,"l":32.775,"n":74,"o":32.795,"t":"2026-10-16T18:40:00Z","v":10039,"vw":32.788467},{"c":32.765,"h":32.7984,"l":32.765,"n":67,"o":32.79,"t":"2026-10-16T18:45:00Z","v":16639,"vw":32.777675},{"c":32.73,"h":32.765,"l":32.72,"n":108,"o":32.765,"t":"2026-10-16T18:50:00Z","v":23859,"vw":32.746188},{"c":32.725,"h":32.73,"l":32.71,"n":102,"o":32.725,"t":"2026-10-16T18:55:00Z","v":35080,"vw":32.71829},{"c":32.67,"h":32.72,"l":32.66,"n":107,"o":32.72,"t":"2026-10-16T19:00:00Z","v":30204,"vw":32.695189},{"c":32.6771,"h":32.695,"l":32.65,"n":153,"o":32.67,"t":"2026-10-16T19:05:00Z","v":55930,"vw":32.669214},{"c":32.72,"h":32.7256,"l":32.68,"n":105,"o":32.68,"t":"2026-10-16T19:10:00Z","v":25145,"vw":32.702609},{"c":32.72,"h":32.73,"l":32.7,"n":111,"o":32.72,"t":"2026-10-16T19:15:00Z","v":35190,"vw":32.713859},{"c":32.72,"h":32.73,"l":32.705,"n":114,"o":32.7101,"t":"2026-10-16T19:20:00Z","v":28912,"vw":32.718566},{"c":32.715,"h":32.725,"l":32.7,"n":88,"o":32.715,"t":"2026-10-16T19:25:00Z","v":16979,"vw":32.712583},{"c":32.695,"h":32.72,"l":32.68,"n":127,"o":32.7199,"t":"2026-10-16T19:30:00Z","v":515691,"vw":32.692424},{"c":32.7042,"h":32.71,"l":32.685,"n":134,"o":32.7,"t":"2026-10-16T19:35:00Z","v":44837,"vw":32.700834},{"c":32.69,"h":32.7,"l":32.68,"n":117,"o":32.7,"t":"2026-10-16T19:40:00Z","v":18915,"vw":32.693399},{"c":32.705,"h":32.71,"l":32.685,"n":140,"o":32.69,"t":"2026-10-16T19:45:00Z","v":31056,"vw":32.696514},{"c":32.73,"h":32.735,"l":32.71,"n":368,"o":32.71,"t":"2026-10-16T19:50:00Z","v":32163,"vw":32.721958},{"c":32.72,"h":32.74,"l":32.71,"n":415,"o":32.73,"t":"2026-10-16T19:55:00Z","v":157195,"vw":32.723752},{"c":32.71,"h":32.71,"l":32.71,"n":8,"o":32.71,"t":"2026-10-16T20:00:00Z","v":10957,"vw":32.71},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-16T20:05:00Z","v":347,"vw":32.79},{"c":32.77,"h":32.77,"l":32.769,"n":2,"o":32.769,"t":"2026-10-16T20:25:00Z","v":300,"vw":32.769333},{"c":32.77,"h":32.77,"l":32.75,"n":67,"o":32.76,"t":"2026-10-16T20:30:00Z","v":2060,"vw":32.757879},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-16T21:05:00Z","v":1700,"vw":32.82},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-16T21:10:00Z","v":150,"vw":32.72},{"c":33.29,"h":33.6,"l":33.29,"n":2,"o":33.6,"t":"2026-10-16T21:40:00Z","v":2100,"vw":33.437619},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-16T22:30:00Z","v":300,"vw":32.75},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T23:55:00Z","v":183,"vw":32.85},{"c":32.74,"h":32.74,"l":32.7,"n":7,"o":32.7,"t":"2026-10-19T11:00:00Z","v":1256,"vw":32.735679},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T11:25:00Z","v":412,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T11:50:00Z","v":1087,"vw":32.75},{"c":32.69,"h":32.75,"l":32.69,"n":5,"o":32.75,"t":"2026-10-19T12:15:00Z","v":696,"vw":32.700118},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-19T12:25:00Z","v":488,"vw":32.65},{"c":32.75,"h":32.75,"l":32.73,"n":2,"o":32.73,"t":"2026-10-19T12:50:00Z","v":1207,"vw":32.740058},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-19T13:10:00Z","v":1878,"vw":32.77},{"c":32.83,"h":32.83,"l":32.8,"n":11,"o":32.8,"t":"2026-10-19T13:25:00Z","v":2951,"vw":32.824208},{"c":32.7868,"h":32.82,"l":32.7774,"n":125,"o":32.82,"t":"2026-10-19T13:30:00Z","v":62246,"vw":32.812661},{"c":32.795,"h":32.8,"l":32.76,"n":71,"o":32.785,"t":"2026-10-19T13:35:00Z","v":15227,"vw":32.782395},{"c":32.8399,"h":32.845,"l":32.785,"n":97,"o":32.785,"t":"2026-10-19T13:40:00Z","v":13793,"vw":32.81151},{"c":32.82,"h":32.85,"l":32.82,"n":105,"o":32.83,"t":"2026-10-19T13:45:00Z","v":17235,"vw":32.839797},{"c":32.79,"h":32.84,"l":32.79,"n":108,"o":32.82,"t":"2026-10-19T13:50:00Z","v":25000,"vw":32.807627},{"c":32.75,"h":32.78,"l":32.745,"n":122,"o":32.78,"t":"2026-10-19T13:55:00Z","v":28269,"vw":32.760513},{"c":32.77,"h":32.78,"l":32.73,"n":154,"o":32.75,"t":"2026-10-19T14:00:00Z","v":21971,"vw":32.755862},{"c":32.8,"h":32.805,"l":32.7682,"n":72,"o":32.77,"t":"2026-10-19T14:05:00Z","v":13128,"vw":32.788917},{"c":32.8513,"h":32.8513,"l":32.795,"n":63,"o":32.8,"t":"2026-10-19T14:10:00Z","v":22718,"vw":32.813189},{"c":32.84,"h":32.87,"l":32.835,"n":112,"o":32.86,"t":"2026-10-19T14:15:00Z","v":43383,"vw":32.855844},{"c":32.855,"h":32.86,"l":32.83,"n":72,"o":32.84,"t":"2026-10-19T14:20:00Z","v":17475,"vw":32.850656},{"c":32.88,"h":32.88,"l":32.84,"n":67,"o":32.85,"t":"2026-10-19T14:25:00Z","v":25315,"vw":32.851658},{"c":32.88,"h":32.9,"l":32.86,"n":88,"o":32.89,"t":"2026-10-19T14:30:00Z","v":19570,"vw":32.881781},{"c":32.89,"h":32.895,"l":32.885,"n":41,"o":32.89,"t":"2026-10-19T14:35:00Z","v":5500,"vw":32.892526},{"c":32.895,"h":32.92,"l":32.89,"n":93,"o":32.895,"t":"2026-10-19T14:40:00Z","v":24707,"vw":32.901432},{"c":32.9,"h":32.92,"l":32.9,"n":113,"o":32.9,"t":"2026-10-19T14:45:00Z","v":26212,"vw":32.908357},{"c":32.915,"h":32.915,"l":32.8934,"n":134,"o":32.9,"t":"2026-10-19T14:50:00Z","v":29495,"vw":32.905657},{"c":32.91,"h":32.91,"l":32.8901,"n":92,"o":32.91,"t":"2026-10-19T14:55:00Z","v":15647,"vw":32.90195},{"c":32.915,"h":32.92,"l":32.895,"n":77,"o":32.901,"t":"2026-10-19T15:00:00Z","v":22290,"vw":32.907027},{"c":32.915,"h":32.935,"l":32.9001,"n":111,"o":32.915,"t":"2026-10-19T15:05:00Z","v":31053,"vw":32.91953},{"c":32.905,"h":32.92,"l":32.895,"n":96,"o":32.915,"t":"2026-10-19T15:10:00Z","v":25245,"vw":32.912455},{"c":32.93,"h":32.945,"l":32.91,"n":94,"o":32.91,"t":"2026-10-19T15:15:00Z","v":16269,"vw":32.928992},{"c":32.94,"h":32.9599,"l":32.935,"n":94,"o":32.945,"t":"2026-10-19T15:20:00Z","v":36816,"vw":32.947554},{"c":32.915,"h":32.95,"l":32.915,"n":136,"o":32.94,"t":"2026-10-19T15:25:00Z","v":33674,"vw":32.937564},{"c":32.9699,"h":32.97,"l":32.915,"n":73,"o":32.915,"t":"2026-10-19T15:30:00Z","v":11866,"vw":32.946997},{"c":32.965,"h":32.985,"l":32.965,"n":76,"o":32.97,"t":"2026-10-19T15:35:00Z","v":14997,"vw":32.97197},{"c":32.995,"h":32.995,"l":32.965,"n":86,"o":32.965,"t":"2026-10-19T15:40:00Z","v":23349,"vw":32.989545},{"c":32.9899,"h":32.995,"l":32.98,"n":52,"o":32.99,"t":"2026-10-19T15:45:00Z","v":8437,"vw":32.985842},{"c":33.01,"h":33.01,"l":32.99,"n":58,"o":32.99,"t":"2026-10-19T15:50:00Z","v":14806,"vw":32.996728},{"c":33,"h":33.01,"l":32.99,"n":87,"o":33.01,"t":"2026-10-19T15:55:00Z","v":20078,"vw":33.002463},{"c":33.02,"h":33.04,"l":33,"n":79,"o":33.005,"t":"2026-10-19T16:00:00Z","v":23157,"vw":33.01554},{"c":33.025,"h":33.0301,"l":33,"n":71,"o":33.01,"t":"2026-10-19T16:05:00Z","v":17921,"vw":33.020035},{"c":33.0499,"h":33.05,"l":33.03,"n":108,"o":33.03,"t":"2026-10-19T16:10:00Z","v":19344,"vw":33.040921},{"c":33.05,"h":33.055,"l":33.04,"n":36,"o":33.04,"t":"2026-10-19T16:15:00Z","v":17839,"vw":33.046722},{"c":33.035,"h":33.055,"l":33.025,"n":139,"o":33.055,"t":"2026-10-19T16:20:00Z","v":69602,"vw":33.046872},{"c":33.025,"h":33.04,"l":33.01,"n":61,"o":33.03,"t":"2026-10-19T16:25:00Z","v":10283,"vw":33.027997},{"c":33.02,"h":33.045,"l":33.02,"n":59,"o":33.03,"t":"2026-10-19T16:30:00Z","v":10083,"vw":33.029666},{"c":33.01,"h":33.025,"l":33.01,"n":36,"o":33.015,"t":"2026-10-19T16:35:00Z","v":7638,"vw":33.01609},{"c":33.01,"h":33.02,"l":33.0026,"n":61,"o":33.01,"t":"2026-10-19T16:40:00Z","v":9121,"vw":33.011531},{"c":33.015,"h":33.025,"l":33.005,"n":68,"o":33.0177,"t":"2026-10-19T16:45:00Z","v":12756,"vw":33.014207},{"c":33.025,"h":33.04,"l":33.02,"n":16,"o":33.02,"t":"2026-10-19T16:50:00Z","v":4382,"vw":33.025049},{"c":33.025,"h":33.03,"l":33.01,"n":41,"o":33.025,"t":"2026-10-19T16:55:00Z","v":18142,"vw":33.021365},{"c":33.06,"h":33.07,"l":33.03,"n":74,"o":33.03,"t":"2026-10-19T17:00:00Z","v":22599,"vw":33.050401},{"c":33.065,"h":33.0702,"l":33.055,"n":60,"o":33.065,"t":"2026-10-19T17:05:00Z","v":6926,"vw":33.06405},{"c":33.06,"h":33.08,"l":33.06,"n":48,"o":33.065,"t":"2026-10-19T17:10:00Z","v":9961,"vw":33.072335},{"c":33.06,"h":33.06,"l":33.05,"n":46,"o":33.06,"t":"2026-10-19T17:15:00Z","v":11419,"vw":33.055276},{"c":33.05,"h":33.0799,"l":33.05,"n":209,"o":33.06,"t":"2026-10-19T17:20:00Z","v":106629,"vw":33.071428},{"c":33.04,"h":33.0599,"l":33.035,"n":91,"o":33.055,"t":"2026-10-19T17:25:00Z","v":17831,"vw":33.047691},{"c":33.055,"h":33.055,"l":33.035,"n":65,"o":33.04,"t":"2026-10-19T17:30:00Z","v":16699,"vw":33.043326},{"c":33.04,"h":33.055,"l":33.03,"n":45,"o":33.05,"t":"2026-10-19T17:35:00Z","v":7157,"vw":33.042511},{"c":33.025,"h":33.04,"l":33.015,"n":51,"o":33.04,"t":"2026-10-19T17:40:00Z","v":10036,"vw":33.023611},{"c":33.03,"h":33.035,"l":33.025,"n":64,"o":33.025,"t":"2026-10-19T17:45:00Z","v":10524,"vw":33.029438},{"c":33.025,"h":33.0599,"l":33.025,"n":185,"o":33.04,"t":"2026-10-19T17:50:00Z","v":27263,"vw":33.045855},{"c":33.04,"h":33.045,"l":33.005,"n":39,"o":33.02,"t":"2026-10-19T17:55:00Z","v":9795,"vw":33.021253},{"c":33.015,"h":33.0498,"l":33.015,"n":35,"o":33.04,"t":"2026-10-19T18:00:00Z","v":8287,"vw":33.041966},{"c":33.0187,"h":33.025,"l":33.005,"n":43,"o":33.015,"t":"2026-10-19T18:05:00Z","v":5493,"vw":33.013894},{"c":33.015,"h":33.025,"l":33.01,"n":63,"o":33.0141,"t":"2026-10-19T18:10:00Z","v":31329,"vw":33.018276},{"c":33.01,"h":33.0352,"l":33.01,"n":48,"o":33.02,"t":"2026-10-19T18:15:00Z","v":14480,"vw":33.015884},{"c":32.985,"h":33.005,"l":32.985,"n":72,"o":33.005,"t":"2026-10-19T18:20:00Z","v":8540,"vw":32.993527},{"c":32.9551,"h":32.99,"l":32.95,"n":133,"o":32.985,"t":"2026-10-19T18:25:00Z","v":45599,"vw":32.973563},{"c":32.95,"h":32.975,"l":32.945,"n":61,"o":32.96,"t":"2026-10-19T18:30:00Z","v":13170,"vw":32.954484},{"c":32.95,"h":32.97,"l":32.945,"n":42,"o":32.945,"t":"2026-10-19T18:35:00Z","v":7401,"vw":32.961963},{"c":32.955,"h":32.955,"l":32.94,"n":65,"o":32.94,"t":"2026-10-19T18:40:00Z","v":8302,"vw":32.951088},{"c":32.955,"h":32.9651,"l":32.955,"n":47,"o":32.955,"t":"2026-10-19T18:45:00Z","v":22698,"vw":32.961464},{"c":32.945,"h":32.9552,"l":32.94,"n":67,"o":32.955,"t":"2026-10-19T18:50:00Z","v":16504,"vw":32.94774},{"c":32.9648,"h":32.97,"l":32.95,"n":48,"o":32.95,"t":"2026-10-19T18:55:00Z","v":7290,"vw":32.959315},{"c":32.985,"h":32.99,"l":32.965,"n":66,"o":32.965,"t":"2026-10-19T19:00:00Z","v":8534,"vw":32.977816},{"c":32.985,"h":32.995,"l":32.9841,"n":50,"o":32.9896,"t":"2026-10-19T19:05:00Z","v":7320,"vw":32.988129},{"c":33,"h":33,"l":32.985,"n":38,"o":32.99,"t":"2026-10-19T19:10:00Z","v":6489,"vw":32.990514},{"c":32.99,"h":33,"l":32.99,"n":59,"o":32.9997,"t":"2026-10-19T19:15:00Z","v":34121,"vw":32.998298},{"c":33.02,"h":33.02,"l":32.9801,"n":118,"o":32.99,"t":"2026-10-19T19:20:00Z","v":28659,"vw":32.994898},{"c":33.01,"h":33.025,"l":33.01,"n":75,"o":33.025,"t":"2026-10-19T19:25:00Z","v":14108,"vw":33.020392},{"c":33.005,"h":33.01,"l":33.0029,"n":112,"o":33.01,"t":"2026-10-19T19:30:00Z","v":19238,"vw":33.007341},{"c":33.03,"h":33.035,"l":33.005,"n":107,"o":33.005,"t":"2026-10-19T19:35:00Z","v":24863,"vw":33.019645},{"c":33.025,"h":33.04,"l":33.0201,"n":120,"o":33.035,"t":"2026-10-19T19:40:00Z","v":33609,"vw":33.034324},{"c":33.025,"h":33.03,"l":33.015,"n":121,"o":33.0299,"t":"2026-10-19T19:45:00Z","v":15715,"vw":33.022447},{"c":33.005,"h":33.0202,"l":32.995,"n":300,"o":33.02,"t":"2026-10-19T19:50:00Z","v":36491,"vw":33.002065},{"c":32.97,"h":33.0077,"l":32.965,"n":236,"o":33.0077,"t":"2026-10-19T19:55:00Z","v":34995,"vw":32.987219},{"c":32.97,"h":32.97,"l":32.97,"n":7,"o":32.97,"t":"2026-10-19T20:00:00Z","v":10544,"vw":32.97},{"c":33.068,"h":33.068,"l":33.068,"n":1,"o":33.068,"t":"2026-10-19T20:30:00Z","v":302,"vw":33.068},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-19T22:10:00Z","v":200,"vw":33},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-19T23:20:00Z","v":100,"vw":33.01},{"c":32.9,"h":32.95,"l":32.9,"n":6,"o":32.95,"t":"2026-10-20T12:45:00Z","v":1267,"vw":32.922},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-20T13:00:00Z","v":100,"vw":32.94},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-20T13:25:00Z","v":600,"vw":32.85},{"c":32.86,"h":32.9167,"l":32.85,"n":77,"o":32.85,"t":"2026-10-20T13:30:00Z","v":46890,"vw":32.854731},{"c":32.845,"h":32.85,"l":32.826,"n":60,"o":32.85,"t":"2026-10-20T13:35:00Z","v":14892,"vw":32.845365},{"c":32.8,"h":32.84,"l":32.79,"n":154,"o":32.84,"t":"2026-10-20T13:40:00Z","v":38156,"vw":32.809644},{"c":32.825,"h":32.825,"l":32.78,"n":107,"o":32.79,"t":"2026-10-20T13:45:00Z","v":18818,"vw":32.800967},{"c":32.835,"h":32.84,"l":32.8,"n":113,"o":32.82,"t":"2026-10-20T13:50:00Z","v":22529,"vw":32.823474},{"c":32.82,"h":32.8499,"l":32.81,"n":150,"o":32.83,"t":"2026-10-20T13:55:00Z","v":52036,"vw":32.826068},{"c":32.8599,"h":32.86,"l":32.8201,"n":164,"o":32.83,"t":"2026-10-20T14:00:00Z","v":45327,"vw":32.847982},{"c":32.8799,"h":32.8799,"l":32.845,"n":194,"o":32.85,"t":"2026-10-20T14:05:00Z","v":71075,"vw":32.862623},{"c":32.82,"h":32.87,"l":32.82,"n":136,"o":32.86,"t":"2026-10-20T14:10:00Z","v":53940,"vw":32.839577},{"c":32.785,"h":32.8399,"l":32.785,"n":83,"o":32.83,"t":"2026-10-20T14:15:00Z","v":24159,"vw":32.824697},{"c":32.705,"h":32.795,"l":32.685,"n":148,"o":32.785,"t":"2026-10-20T14:20:00Z","v":43331,"vw":32.741216},{"c":32.65,"h":32.7,"l":32.65,"n":87,"o":32.69,"t":"2026-10-20T14:25:00Z","v":18856,"vw":32.681497},{"c":32.68,"h":32.695,"l":32.62,"n":115,"o":32.63,"t":"2026-10-20T14:30:00Z","v":23086,"vw":32.647418},{"c":32.67,"h":32.69,"l":32.6563,"n":165,"o":32.68,"t":"2026-10-20T14:35:00Z","v":40015,"vw":32.664569},{"c":32.6641,"h":32.69,"l":32.6515,"n":98,"o":32.68,"t":"2026-10-20T14:40:00Z","v":24839,"vw":32.667657},{"c":32.71,"h":32.7136,"l":32.67,"n":69,"o":32.67,"t":"2026-10-20T14:45:00Z","v":22924,"vw":32.690546},{"c":32.72,"h":32.725,"l":32.71,"n":100,"o":32.713,"t":"2026-10-20T14:50:00Z","v":21083,"vw":32.716264},{"c":32.73,"h":32.73,"l":32.705,"n":104,"o":32.715,"t":"2026-10-20T14:55:00Z","v":14330,"vw":32.713532},{"c":32.751,"h":32.751,"l":32.72,"n":68,"o":32.7301,"t":"2026-10-20T15:00:00Z","v":12652,"vw":32.732526},{"c":32.7501,"h":32.7501,"l":32.73,"n":97,"o":32.75,"t":"2026-10-20T15:05:00Z","v":9967,"vw":32.736591},{"c":32.7898,"h":32.8,"l":32.73,"n":195,"o":32.7501,"t":"2026-10-20T15:10:00Z","v":26578,"vw":32.772297},{"c":32.77,"h":32.79,"l":32.77,"n":92,"o":32.78,"t":"2026-10-20T15:15:00Z","v":16924,"vw":32.78066},{"c":32.8,"h":32.81,"l":32.765,"n":72,"o":32.77,"t":"2026-10-20T15:20:00Z","v":8204,"vw":32.78219},{"c":32.8058,"h":32.81,"l":32.7954,"n":42,"o":32.805,"t":"2026-10-20T15:25:00Z","v":6522,"vw":32.803617},{"c":32.81,"h":32.815,"l":32.8001,"n":82,"o":32.805,"t":"2026-10-20T15:30:00Z","v":21620,"vw":32.807817},{"c":32.82,"h":32.825,"l":32.8001,"n":54,"o":32.81,"t":"2026-10-20T15:35:00Z","v":18230,"vw":32.81597},{"c":32.83,"h":32.8356,"l":32.81,"n":94,"o":32.82,"t":"2026-10-20T15:40:00Z","v":16699,"vw":32.82502},{"c":32.835,"h":32.85,"l":32.825,"n":65,"o":32.83,"t":"2026-10-20T15:45:00Z","v":12896,"vw":32.838709},{"c":32.835,"h":32.84,"l":32.83,"n":56,"o":32.84,"t":"2026-10-20T15:50:00Z","v":5526,"vw":32.834243},{"c":32.865,"h":32.8699,"l":32.835,"n":87,"o":32.839,"t":"2026-10-20T15:55:00Z","v":10131,"vw":32.852104},{"c":32.865,"h":32.87,"l":32.86,"n":43,"o":32.86,"t":"2026-10-20T16:00:00Z","v":7332,"vw":32.864001},{"c":32.875,"h":32.8759,"l":32.865,"n":43,"o":32.865,"t":"2026-10-20T16:05:00Z","v":7341,"vw":32.869657},{"c":32.895,"h":32.895,"l":32.875,"n":66,"o":32.875,"t":"2026-10-20T16:10:00Z","v":8841,"vw":32.881294},{"c":32.8902,"h":32.9,"l":32.88,"n":87,"o":32.89,"t":"2026-10-20T16:15:00Z","v":18639,"vw":32.888864},{"c":32.875,"h":32.895,"l":32.875,"n":51,"o":32.895,"t":"2026-10-20T16:20:00Z","v":7329,"vw":32.884038},{"c":32.895,"h":32.9,"l":32.875,"n":61,"o":32.88,"t":"2026-10-20T16:25:00Z","v":8778,"vw":32.880924},{"c":32.88,"h":32.895,"l":32.88,"n":89,"o":32.89,"t":"2026-10-20T16:30:00Z","v":12301,"vw":32.885496},{"c":32.88,"h":32.88,"l":32.87,"n":96,"o":32.88,"t":"2026-10-20T16:35:00Z","v":23450,"vw":32.877908},{"c":32.89,"h":32.89,"l":32.87,"n":45,"o":32.87,"t":"2026-10-20T16:40:00Z","v":15774,"vw":32.877818},{"c":32.895,"h":32.9087,"l":32.895,"n":31,"o":32.9,"t":"2026-10-20T16:45:00Z","v":3666,"vw":32.902678},{"c":32.905,"h":32.91,"l":32.9,"n":32,"o":32.9,"t":"2026-10-20T16:50:00Z","v":2454,"vw":32.903111},{"c":32.91,"h":32.91,"l":32.905,"n":42,"o":32.905,"t":"2026-10-20T16:55:00Z","v":2908,"vw":32.907331},{"c":32.915,"h":32.92,"l":32.905,"n":100,"o":32.91,"t":"2026-10-20T17:00:00Z","v":27034,"vw":32.909786},{"c":32.9112,"h":32.915,"l":32.91,"n":45,"o":32.9101,"t":"2026-10-20T17:05:00Z","v":6931,"vw":32.914014},{"c":32.905,"h":32.915,"l":32.9,"n":103,"o":32.91,"t":"2026-10-20T17:10:00Z","v":32797,"vw":32.905877},{"c":32.9,"h":32.9069,"l":32.9,"n":49,"o":32.905,"t":"2026-10-20T17:15:00Z","v":7534,"vw":32.904297},{"c":32.89,"h":32.9058,"l":32.87,"n":113,"o":32.9058,"t":"2026-10-20T17:20:00Z","v":34449,"vw":32.890146},{"c":32.8799,"h":32.89,"l":32.87,"n":53,"o":32.89,"t":"2026-10-20T17:25:00Z","v":8819,"vw":32.875837},{"c":32.8558,"h":32.87,"l":32.85,"n":117,"o":32.87,"t":"2026-10-20T17:30:00Z","v":17261,"vw":32.85598},{"c":32.855,"h":32.86,"l":32.85,"n":53,"o":32.855,"t":"2026-10-20T17:35:00Z","v":11653,"vw":32.856476},{"c":32.8542,"h":32.87,"l":32.85,"n":104,"o":32.86,"t":"2026-10-20T17:40:00Z","v":20083,"vw":32.860222},{"c":32.8626,"h":32.865,"l":32.85,"n":185,"o":32.855,"t":"2026-10-20T17:45:00Z","v":19077,"vw":32.854596},{"c":32.865,"h":32.87,"l":32.85,"n":80,"o":32.865,"t":"2026-10-20T17:50:00Z","v":16635,"vw":32.854963},{"c":32.865,"h":32.875,"l":32.86,"n":48,"o":32.865,"t":"2026-10-20T17:55:00Z","v":501048,"vw":32.860199},{"c":32.845,"h":32.865,"l":32.845,"n":57,"o":32.865,"t":"2026-10-20T18:00:00Z","v":11684,"vw":32.850541},{"c":32.865,"h":32.87,"l":32.845,"n":47,"o":32.845,"t":"2026-10-20T18:05:00Z","v":7931,"vw":32.855082},{"c":32.855,"h":32.865,"l":32.85,"n":96,"o":32.865,"t":"2026-10-20T18:10:00Z","v":18972,"vw":32.855405},{"c":32.86,"h":32.87,"l":32.855,"n":40,"o":32.855,"t":"2026-10-20T18:15:00Z","v":10851,"vw":32.861704},{"c":32.865,"h":32.869,"l":32.855,"n":67,"o":32.865,"t":"2026-10-20T18:20:00Z","v":10840,"vw":32.863244},{"c":32.8598,"h":32.865,"l":32.8501,"n":148,"o":32.865,"t":"2026-10-20T18:25:00Z","v":22407,"vw":32.858168},{"c":32.855,"h":32.86,"l":32.85,"n":37,"o":32.8501,"t":"2026-10-20T18:30:00Z","v":7898,"vw":32.852936},{"c":32.855,"h":32.8587,"l":32.845,"n":89,"o":32.85,"t":"2026-10-20T18:35:00Z","v":18779,"vw":32.849977},{"c":32.835,"h":32.85,"l":32.8301,"n":74,"o":32.85,"t":"2026-10-20T18:40:00Z","v":16708,"vw":32.842258},{"c":32.8363,"h":32.84,"l":32.83,"n":19,"o":32.835,"t":"2026-10-20T18:45:00Z","v":6960,"vw":32.835332},{"c":32.8499,"h":32.85,"l":32.835,"n":55,"o":32.835,"t":"2026-10-20T18:50:00Z","v":13630,"vw":32.844049},{"c":32.845,"h":32.85,"l":32.8401,"n":37,"o":32.845,"t":"2026-10-20T18:55:00Z","v":7220,"vw":32.846173},{"c":32.845,"h":32.86,"l":32.8,"n":82,"o":32.845,"t":"2026-10-20T19:00:00Z","v":5881598,"vw":32.800161},{"c":32.855,"h":32.855,"l":32.835,"n":73,"o":32.84,"t":"2026-10-20T19:05:00Z","v":10894,"vw":32.841902},{"c":32.8499,"h":32.855,"l":32.845,"n":63,"o":32.85,"t":"2026-10-20T19:10:00Z","v":9351,"vw":32.851137},{"c":32.845,"h":32.85,"l":32.84,"n":87,"o":32.845,"t":"2026-10-20T19:15:00Z","v":25057,"vw":32.847864},{"c":32.83,"h":32.845,"l":32.82,"n":76,"o":32.84,"t":"2026-10-20T19:20:00Z","v":16685,"vw":32.83067},{"c":32.8298,"h":32.835,"l":32.8226,"n":48,"o":32.83,"t":"2026-10-20T19:25:00Z","v":4943,"vw":32.828709},{"c":32.84,"h":32.84,"l":32.825,"n":82,"o":32.825,"t":"2026-10-20T19:30:00Z","v":29469,"vw":32.832457},{"c":32.83,"h":32.85,"l":32.83,"n":77,"o":32.8429,"t":"2026-10-20T19:35:00Z","v":38694,"vw":32.84464},{"c":32.83,"h":32.835,"l":32.825,"n":110,"o":32.8299,"t":"2026-10-20T19:40:00Z","v":15980,"vw":32.829831},{"c":32.83,"h":32.84,"l":32.82,"n":103,"o":32.835,"t":"2026-10-20T19:45:00Z","v":16881,"vw":32.831669},{"c":32.835,"h":32.85,"l":32.8229,"n":225,"o":32.835,"t":"2026-10-20T19:50:00Z","v":16510,"vw":32.836655},{"c":32.845,"h":32.85,"l":32.8311,"n":126,"o":32.835,"t":"2026-10-20T19:55:00Z","v":14167,"vw":32.839461},{"c":32.86,"h":32.86,"l":32.84,"n":28,"o":32.84,"t":"2026-10-20T20:00:00Z","v":18900,"vw":32.845548},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T22:15:00Z","v":100,"vw":32.83},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-20T22:35:00Z","v":499,"vw":32.85},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-20T23:35:00Z","v":240,"vw":32.89},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-20T23:40:00Z","v":1460,"vw":32.74},{"c":32.61,"h":32.73,"l":32.61,"n":10,"o":32.73,"t":"2026-10-20T23:50:00Z","v":1475,"vw":32.641958},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-21T13:25:00Z","v":300,"vw":32.8},{"c":32.7699,"h":32.8114,"l":32.7699,"n":110,"o":32.8,"t":"2026-10-21T13:30:00Z","v":37972,"vw":32.797955},{"c":32.765,"h":32.775,"l":32.75,"n":70,"o":32.775,"t":"2026-10-21T13:35:00Z","v":11203,"vw":32.760682},{"c":32.725,"h":32.76,"l":32.72,"n":49,"o":32.76,"t":"2026-10-21T13:40:00Z","v":11351,"vw":32.733907},{"c":32.74,"h":32.745,"l":32.7,"n":82,"o":32.7104,"t":"2026-10-21T13:45:00Z","v":35245,"vw":32.735839},{"c":32.715,"h":32.73,"l":32.71,"n":80,"o":32.72,"t":"2026-10-21T13:50:00Z","v":23704,"vw":32.723112},{"c":32.7516,"h":32.7516,"l":32.7201,"n":40,"o":32.7201,"t":"2026-10-21T13:55:00Z","v":6927,"vw":32.737223},{"c":32.78,"h":32.795,"l":32.755,"n":59,"o":32.76,"t":"2026-10-21T14:00:00Z","v":13219,"vw":32.776669},{"c":32.81,"h":32.82,"l":32.79,"n":41,"o":32.79,"t":"2026-10-21T14:05:00Z","v":10630,"vw":32.803576},{"c":32.78,"h":32.81,"l":32.7703,"n":70,"o":32.81,"t":"2026-10-21T14:10:00Z","v":10229,"vw":32.792969},{"c":32.825,"h":32.83,"l":32.79,"n":57,"o":32.79,"t":"2026-10-21T14:15:00Z","v":10052,"vw":32.798767},{"c":32.83,"h":32.84,"l":32.82,"n":95,"o":32.83,"t":"2026-10-21T14:20:00Z","v":31321,"vw":32.829474},{"c":32.82,"h":32.845,"l":32.805,"n":107,"o":32.821,"t":"2026-10-21T14:25:00Z","v":31752,"vw":32.821182},{"c":32.83,"h":32.835,"l":32.8,"n":107,"o":32.805,"t":"2026-10-21T14:30:00Z","v":15490,"vw":32.819532},{"c":32.83,"h":32.85,"l":32.82,"n":72,"o":32.84,"t":"2026-10-21T14:35:00Z","v":21164,"vw":32.833421},{"c":32.835,"h":32.84,"l":32.825,"n":57,"o":32.83,"t":"2026-10-21T14:40:00Z","v":12520,"vw":32.834044},{"c":32.8461,"h":32.86,"l":32.835,"n":214,"o":32.845,"t":"2026-10-21T14:45:00Z","v":34517,"vw":32.848655},{"c":32.855,"h":32.87,"l":32.84,"n":63,"o":32.84,"t":"2026-10-21T14:50:00Z","v":7375,"vw":32.858544},{"c":32.88,"h":32.885,"l":32.845,"n":72,"o":32.85,"t":"2026-10-21T14:55:00Z","v":10852,"vw":32.867715},{"c":32.89,"h":32.905,"l":32.875,"n":95,"o":32.89,"t":"2026-10-21T15:00:00Z","v":53531,"vw":32.893491},{"c":32.895,"h":32.895,"l":32.895,"n":15,"o":32.895,"t":"2026-10-21T15:05:00Z","v":6124,"vw":32.895},{"c":32.895,"h":32.905,"l":32.88,"n":41,"o":32.905,"t":"2026-10-21T15:10:00Z","v":6325,"vw":32.890129},{"c":32.89,"h":32.9,"l":32.8896,"n":57,"o":32.8959,"t":"2026-10-21T15:15:00Z","v":16579,"vw":32.892291},{"c":32.88,"h":32.8951,"l":32.875,"n":35,"o":32.885,"t":"2026-10-21T15:20:00Z","v":5721,"vw":32.885336},{"c":32.815,"h":32.89,"l":32.81,"n":97,"o":32.875,"t":"2026-10-21T15:25:00Z","v":16365,"vw":32.843155},{"c":32.8359,"h":32.8359,"l":32.805,"n":49,"o":32.81,"t":"2026-10-21T15:30:00Z","v":15142,"vw":32.814118},{"c":32.8474,"h":32.86,"l":32.835,"n":47,"o":32.839,"t":"2026-10-21T15:35:00Z","v":5506,"vw":32.849772},{"c":32.89,"h":32.895,"l":32.845,"n":71,"o":32.85,"t":"2026-10-21T15:40:00Z","v":22919,"vw":32.87444},{"c":32.87,"h":32.8859,"l":32.87,"n":46,"o":32.8851,"t":"2026-10-21T15:45:00Z","v":14808,"vw":32.883573},{"c":32.86,"h":32.88,"l":32.855,"n":72,"o":32.88,"t":"2026-10-21T15:50:00Z","v":8426,"vw":32.863615},{"c":32.865,"h":32.875,"l":32.85,"n":71,"o":32.875,"t":"2026-10-21T15:55:00Z","v":26749,"vw":32.862194},{"c":32.865,"h":32.87,"l":32.85,"n":60,"o":32.87,"t":"2026-10-21T16:00:00Z","v":10953,"vw":32.859486},{"c":32.885,"h":32.885,"l":32.865,"n":50,"o":32.865,"t":"2026-10-21T16:05:00Z","v":10207,"vw":32.876673},{"c":32.885,"h":32.885,"l":32.87,"n":27,"o":32.885,"t":"2026-10-21T16:10:00Z","v":4822,"vw":32.881063},{"c":32.865,"h":32.88,"l":32.86,"n":32,"o":32.88,"t":"2026-10-21T16:15:00Z","v":3359,"vw":32.865967},{"c":32.86,"h":32.875,"l":32.85,"n":53,"o":32.87,"t":"2026-10-21T16:20:00Z","v":26244,"vw":32.865011},{"c":32.8441,"h":32.855,"l":32.8441,"n":26,"o":32.855,"t":"2026-10-21T16:25:00Z","v":6796,"vw":32.849383},{"c":32.855,"h":32.86,"l":32.85,"n":26,"o":32.86,"t":"2026-10-21T16:30:00Z","v":2342,"vw":32.850948},{"c":32.77,"h":32.86,"l":32.77,"n":163,"o":32.855,"t":"2026-10-21T16:35:00Z","v":46506,"vw":32.835457},{"c":32.81,"h":32.843,"l":32.78,"n":94,"o":32.78,"t":"2026-10-21T16:40:00Z","v":18827,"vw":32.828072},{"c":32.835,"h":32.835,"l":32.8,"n":58,"o":32.81,"t":"2026-10-21T16:45:00Z","v":11127,"vw":32.818089},{"c":32.8399,"h":32.84,"l":32.83,"n":47,"o":32.835,"t":"2026-10-21T16:50:00Z","v":10718,"vw":32.836178},{"c":32.81,"h":32.83,"l":32.81,"n":36,"o":32.83,"t":"2026-10-21T16:55:00Z","v":8138,"vw":32.823499},{"c":32.8399,"h":32.84,"l":32.81,"n":48,"o":32.81,"t":"2026-10-21T17:00:00Z","v":9721,"vw":32.82573},{"c":32.815,"h":32.835,"l":32.8099,"n":58,"o":32.835,"t":"2026-10-21T17:05:00Z","v":8035,"vw":32.822008},{"c":32.82,"h":32.83,"l":32.815,"n":42,"o":32.815,"t":"2026-10-21T17:10:00Z","v":18277,"vw":32.827591},{"c":32.835,"h":32.835,"l":32.825,"n":39,"o":32.83,"t":"2026-10-21T17:15:00Z","v":2917,"vw":32.829304},{"c":32.8399,"h":32.84,"l":32.83,"n":21,"o":32.835,"t":"2026-10-21T17:20:00Z","v":3223,"vw":32.836585},{"c":32.844,"h":32.845,"l":32.835,"n":67,"o":32.835,"t":"2026-10-21T17:25:00Z","v":11332,"vw":32.839843},{"c":32.83,"h":32.845,"l":32.829,"n":42,"o":32.845,"t":"2026-10-21T17:30:00Z","v":4122,"vw":32.834816},{"c":32.835,"h":32.845,"l":32.83,"n":59,"o":32.8387,"t":"2026-10-21T17:35:00Z","v":14893,"vw":32.837765},{"c":32.8399,"h":32.8499,"l":32.835,"n":51,"o":32.84,"t":"2026-10-21T17:40:00Z","v":15194,"vw":32.841043},{"c":32.84,"h":32.845,"l":32.835,"n":82,"o":32.835,"t":"2026-10-21T17:45:00Z","v":4008,"vw":32.842679},{"c":32.835,"h":32.84,"l":32.83,"n":31,"o":32.83,"t":"2026-10-21T17:50:00Z","v":15099,"vw":32.835982},{"c":32.825,"h":32.845,"l":32.825,"n":29,"o":32.84,"t":"2026-10-21T17:55:00Z","v":15256,"vw":32.837779},{"c":32.825,"h":32.83,"l":32.82,"n":31,"o":32.82,"t":"2026-10-21T18:00:00Z","v":7856,"vw":32.824825},{"c":32.835,"h":32.845,"l":32.825,"n":33,"o":32.825,"t":"2026-10-21T18:05:00Z","v":4546,"vw":32.836599},{"c":32.855,"h":32.86,"l":32.84,"n":26,"o":32.84,"t":"2026-10-21T18:10:00Z","v":2847,"vw":32.853982},{"c":32.845,"h":32.855,"l":32.84,"n":61,"o":32.855,"t":"2026-10-21T18:15:00Z","v":22574,"vw":32.848375},{"c":32.855,"h":32.8599,"l":32.855,"n":16,"o":32.855,"t":"2026-10-21T18:20:00Z","v":2840,"vw":32.855516},{"c":32.8601,"h":32.87,"l":32.855,"n":38,"o":32.855,"t":"2026-10-21T18:25:00Z","v":13222,"vw":32.859319},{"c":32.865,"h":32.865,"l":32.865,"n":12,"o":32.865,"t":"2026-10-21T18:30:00Z","v":1826,"vw":32.865},{"c":32.865,"h":32.875,"l":32.86,"n":63,"o":32.87,"t":"2026-10-21T18:35:00Z","v":13216,"vw":32.867604},{"c":32.865,"h":32.865,"l":32.865,"n":6,"o":32.865,"t":"2026-10-21T18:40:00Z","v":845,"vw":32.865},{"c":32.9299,"h":32.9299,"l":32.87,"n":50,"o":32.87,"t":"2026-10-21T18:45:00Z","v":10356,"vw":32.891171},{"c":32.9295,"h":32.95,"l":32.915,"n":83,"o":32.93,"t":"2026-10-21T18:50:00Z","v":14543,"vw":32.933644},{"c":32.99,"h":32.995,"l":32.94,"n":109,"o":32.94,"t":"2026-10-21T18:55:00Z","v":26736,"vw":32.96468},{"c":32.99,"h":33.025,"l":32.985,"n":125,"o":32.99,"t":"2026-10-21T19:00:00Z","v":23909,"vw":33.007978},{"c":32.99,"h":33,"l":32.975,"n":80,"o":33,"t":"2026-10-21T19:05:00Z","v":10483,"vw":32.98918},{"c":32.9864,"h":33.0161,"l":32.975,"n":91,"o":33,"t":"2026-10-21T19:10:00Z","v":12524,"vw":33.004605},{"c":32.9441,"h":32.985,"l":32.94,"n":116,"o":32.985,"t":"2026-10-21T19:15:00Z","v":61446,"vw":32.9584},{"c":32.945,"h":32.98,"l":32.94,"n":139,"o":32.945,"t":"2026-10-21T19:20:00Z","v":35493,"vw":32.971465},{"c":32.925,"h":32.95,"l":32.91,"n":547,"o":32.95,"t":"2026-10-21T19:25:00Z","v":295673,"vw":32.923884},{"c":32.895,"h":32.93,"l":32.895,"n":356,"o":32.925,"t":"2026-10-21T19:30:00Z","v":117922,"vw":32.921694},{"c":32.905,"h":32.925,"l":32.89,"n":136,"o":32.895,"t":"2026-10-21T19:35:00Z","v":28855,"vw":32.913061},{"c":32.925,"h":32.93,"l":32.9,"n":119,"o":32.905,"t":"2026-10-21T19:40:00Z","v":26154,"vw":32.913648},{"c":32.94,"h":32.94,"l":32.9101,"n":304,"o":32.925,"t":"2026-10-21T19:45:00Z","v":101628,"vw":32.917974},{"c":32.915,"h":32.925,"l":32.91,"n":384,"o":32.925,"t":"2026-10-21T19:50:00Z","v":74088,"vw":32.917048},{"c":32.91,"h":32.9277,"l":32.9,"n":362,"o":32.915,"t":"2026-10-21T19:55:00Z","v":83023,"vw":32.915836},{"c":32.8911,"h":32.91,"l":32.8911,"n":10,"o":32.91,"t":"2026-10-21T20:00:00Z","v":7285,"vw":32.897084},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-21T22:45:00Z","v":135,"vw":32.95},{"c":32.91,"h":32.93,"l":32.91,"n":5,"o":32.93,"t":"2026-10-21T23:25:00Z","v":1425,"vw":32.919972},{"c":32.6124,"h":32.6124,"l":32.6124,"n":1,"o":32.6124,"t":"2026-10-22T12:20:00Z","v":360,"vw":32.6124},{"c":33.0832,"h":33.0832,"l":33.0832,"n":1,"o":33.0832,"t":"2026-10-22T12:40:00Z","v":302,"vw":33.0832},{"c":33.02,"h":33.02,"l":32.91,"n":7,"o":32.91,"t":"2026-10-22T13:10:00Z","v":2894,"vw":32.966865},{"c":32.77,"h":33.02,"l":32.77,"n":10,"o":32.92,"t":"2026-10-22T13:25:00Z","v":5608,"vw":32.858214},{"c":32.77,"h":32.78,"l":32.74,"n":109,"o":32.75,"t":"2026-10-22T13:30:00Z","v":52653,"vw":32.762343},{"c":32.76,"h":32.8,"l":32.75,"n":112,"o":32.78,"t":"2026-10-22T13:35:00Z","v":30862,"vw":32.782649},{"c":32.7228,"h":32.75,"l":32.71,"n":114,"o":32.75,"t":"2026-10-22T13:40:00Z","v":11177,"vw":32.727093},{"c":32.66,"h":32.72,"l":32.635,"n":81,"o":32.72,"t":"2026-10-22T13:45:00Z","v":13746,"vw":32.660442},{"c":32.635,"h":32.67,"l":32.635,"n":69,"o":32.67,"t":"2026-10-22T13:50:00Z","v":12116,"vw":32.651583},{"c":32.7,"h":32.71,"l":32.64,"n":84,"o":32.64,"t":"2026-10-22T13:55:00Z","v":21456,"vw":32.674712},{"c":32.69,"h":32.72,"l":32.69,"n":50,"o":32.7,"t":"2026-10-22T14:00:00Z","v":7852,"vw":32.708618},{"c":32.68,"h":32.69,"l":32.6749,"n":87,"o":32.685,"t":"2026-10-22T14:05:00Z","v":16795,"vw":32.682068},{"c":32.675,"h":32.69,"l":32.67,"n":71,"o":32.675,"t":"2026-10-22T14:10:00Z","v":13354,"vw":32.67717},{"c":32.6599,"h":32.685,"l":32.6599,"n":81,"o":32.675,"t":"2026-10-22T14:15:00Z","v":15332,"vw":32.670995},{"c":32.64,"h":32.665,"l":32.64,"n":62,"o":32.66,"t":"2026-10-22T14:20:00Z","v":9594,"vw":32.653922},{"c":32.6117,"h":32.639,"l":32.6099,"n":73,"o":32.635,"t":"2026-10-22T14:25:00Z","v":27963,"vw":32.622988},{"c":32.57,"h":32.61,"l":32.57,"n":140,"o":32.61,"t":"2026-10-22T14:30:00Z","v":37366,"vw":32.577877},{"c":32.5599,"h":32.59,"l":32.555,"n":80,"o":32.58,"t":"2026-10-22T14:35:00Z","v":26231,"vw":32.573719},{"c":32.565,"h":32.575,"l":32.54,"n":93,"o":32.55,"t":"2026-10-22T14:40:00Z","v":16203,"vw":32.559705},{"c":32.56,"h":32.57,"l":32.55,"n":126,"o":32.57,"t":"2026-10-22T14:45:00Z","v":23287,"vw":32.560599},{"c":32.555,"h":32.575,"l":32.545,"n":95,"o":32.5622,"t":"2026-10-22T14:50:00Z","v":28721,"vw":32.562933},{"c":32.585,"h":32.59,"l":32.54,"n":111,"o":32.56,"t":"2026-10-22T14:55:00Z","v":24396,"vw":32.5626},{"c":32.55,"h":32.5859,"l":32.55,"n":77,"o":32.585,"t":"2026-10-22T15:00:00Z","v":14623,"vw":32.575928},{"c":32.545,"h":32.57,"l":32.545,"n":79,"o":32.545,"t":"2026-10-22T15:05:00Z","v":30931,"vw":32.554692},{"c":32.53,"h":32.54,"l":32.5201,"n":66,"o":32.54,"t":"2026-10-22T15:10:00Z","v":33213,"vw":32.533397},{"c":32.55,"h":32.55,"l":32.5242,"n":65,"o":32.53,"t":"2026-10-22T15:15:00Z","v":12740,"vw":32.531634},{"c":32.5524,"h":32.57,"l":32.55,"n":80,"o":32.55,"t":"2026-10-22T15:20:00Z","v":46795,"vw":32.556798},{"c":32.55,"h":32.5699,"l":32.5401,"n":46,"o":32.555,"t":"2026-10-22T15:25:00Z","v":11528,"vw":32.556049},{"c":32.5399,"h":32.55,"l":32.535,"n":63,"o":32.55,"t":"2026-10-22T15:30:00Z","v":22310,"vw":32.542347},{"c":32.51,"h":32.54,"l":32.51,"n":72,"o":32.54,"t":"2026-10-22T15:35:00Z","v":8807,"vw":32.526947},{"c":32.505,"h":32.525,"l":32.5,"n":257,"o":32.505,"t":"2026-10-22T15:40:00Z","v":67608,"vw":32.508082},{"c":32.5,"h":32.525,"l":32.5,"n":49,"o":32.505,"t":"2026-10-22T15:45:00Z","v":9418,"vw":32.512601},{"c":32.51,"h":32.51,"l":32.495,"n":99,"o":32.495,"t":"2026-10-22T15:50:00Z","v":56718,"vw":32.507288},{"c":32.515,"h":32.525,"l":32.505,"n":54,"o":32.505,"t":"2026-10-22T15:55:00Z","v":11387,"vw":32.514929},{"c":32.535,"h":32.55,"l":32.52,"n":60,"o":32.52,"t":"2026-10-22T16:00:00Z","v":16211,"vw":32.537634},{"c":32.5299,"h":32.54,"l":32.515,"n":115,"o":32.53,"t":"2026-10-22T16:05:00Z","v":29118,"vw":32.533698},{"c":32.515,"h":32.535,"l":32.51,"n":52,"o":32.5299,"t":"2026-10-22T16:10:00Z","v":12019,"vw":32.524856}],"history":[{"c":27.43,"h":27.5728,"l":27.4,"n":1772,"o":27.55,"t":"2024-10-21T04:00:00Z","v":360661,"vw":27.462537},{"c":27.42,"h":27.43,"l":27.32,"n":1780,"o":27.4,"t":"2024-10-22T04:00:00Z","v":434923,"vw":27.380173},{"c":27.16,"h":27.33,"l":27.09,"n":1531,"o":27.32,"t":"2024-10-23T04:00:00Z","v":274061,"vw":27.182352},{"c":27.26,"h":27.305,"l":27.2271,"n":1518,"o":27.24,"t":"2024-10-24T04:00:00Z","v":316083,"vw":27.267028},{"c":27.21,"h":27.3599,"l":27.17,"n":1103,"o":27.32,"t":"2024-10-25T04:00:00Z","v":405180,"vw":27.235393},{"c":27.31,"h":27.35,"l":27.29,"n":1410,"o":27.32,"t":"2024-10-28T04:00:00Z","v":338562,"vw":27.32243},{"c":27.39,"h":27.41,"l":27.275,"n":1443,"o":27.33,"t":"2024-10-29T04:00:00Z","v":376812,"vw":27.382205},{"c":27.19,"h":27.32,"l":27.19,"n":2228,"o":27.21,"t":"2024-10-30T04:00:00Z","v":435866,"vw":27.2527},{"c":26.93,"h":27.1,"l":26.87,"n":1988,"o":27.1,"t":"2024-10-31T04:00:00Z","v":454491,"vw":26.954368},{"c":26.97,"h":27.07,"l":26.95,"n":2222,"o":27.04,"t":"2024-11-01T04:00:00Z","v":332100,"vw":27.002509},{"c":26.87,"h":26.975,"l":26.865,"n":1213,"o":26.89,"t":"2024-11-04T05:00:00Z","v":205993,"vw":26.906849},{"c":26.95,"h":26.9793,"l":26.89,"n":2240,"o":26.97,"t":"2024-11-05T05:00:00Z","v":342075,"vw":26.936137},{"c":27.04,"h":27.15,"l":26.97,"n":1698,"o":27.03,"t":"2024-11-06T05:00:00Z","v":362255,"vw":27.028377},{"c":27.3,"h":27.3,"l":27.15,"n":1490,"o":27.15,"t":"2024-11-07T05:00:00Z","v":210043,"vw":27.238288},{"c":27.22,"h":27.25,"l":27.185,"n":2384,"o":27.19,"t":"2024-11-08T05:00:00Z","v":581411,"vw":27.21864},{"c":27.14,"h":27.19,"l":27.1,"n":2069,"o":27.12,"t":"2024-11-11T05:00:00Z","v":821862,"vw":27.1374},{"c":27.1,"h":27.11,"l":27.0118,"n":1414,"o":27.11,"t":"2024-11-12T05:00:00Z","v":271187,"vw":27.084073},{"c":27.11,"h":27.17,"l":27.085,"n":1260,"o":27.16,"t":"2024-11-13T05:00:00Z","v":254213,"vw":27.119446},{"c":26.97,"h":27.0428,"l":26.94,"n":1681,"o":26.99,"t":"2024-11-14T05:00:00Z","v":286635,"vw":26.994151},{"c":26.95,"h":26.98,"l":26.885,"n":1773,"o":26.94,"t":"2024-11-15T05:00:00Z","v":272169,"vw":26.929601},{"c":26.96,"h":27,"l":26.91,"n":1458,"o":26.91,"t":"2024-11-18T05:00:00Z","v":196513,"vw":26.968467},{"c":26.95,"h":27.01,"l":26.86,"n":1070,"o":26.86,"t":"2024-11-19T05:00:00Z","v":247793,"vw":26.970946},{"c":27.06,"h":27.06,"l":26.96,"n":1391,"o":26.96,"t":"2024-11-20T05:00:00Z","v":294253,"vw":27.025144},{"c":27.13,"h":27.2,"l":27.005,"n":1261,"o":27.02,"t":"2024-11-21T05:00:00Z","v":277689,"vw":27.128833},{"c":27.25,"h":27.276,"l":27.18,"n":960,"o":27.18,"t":"2024-11-22T05:00:00Z","v":184360,"vw":27.249167},{"c":27.13,"h":27.18,"l":27.102,"n":2038,"o":27.18,"t":"2024-11-25T05:00:00Z","v":606529,"vw":27.131175},{"c":27.22,"h":27.2599,"l":27.1,"n":1342,"o":27.21,"t":"2024-11-26T05:00:00Z","v":372253,"vw":27.211421},{"c":27.05,"h":27.2,"l":27.02,"n":1392,"o":27.2,"t":"2024-11-27T05:00:00Z","v":309060,"vw":27.080459},{"c":27.21,"h":27.44,"l":27.07,"n":1023,"o":27.44,"t":"2024-11-29T05:00:00Z","v":175413,"vw":27.177982},{"c":27.32,"h":27.38,"l":27.24,"n":1311,"o":27.24,"t":"2024-12-02T05:00:00Z","v":295493,"vw":27.347689},{"c":27.3,"h":27.35,"l":27.24,"n":3927,"o":27.35,"t":"2024-12-03T05:00:00Z","v":1858241,"vw":27.287741},{"c":27.39,"h":27.5,"l":27.25,"n":4463,"o":27.5,"t":"2024-12-04T05:00:00Z","v":867330,"vw":27.349712},{"c":27.21,"h":27.2701,"l":27.15,"n":1775,"o":27.16,"t":"2024-12-05T05:00:00Z","v":360861,"vw":27.234767},{"c":27.35,"h":27.41,"l":27.28,"n":1878,"o":27.28,"t":"2024-12-06T05:00:00Z","v":4503054,"vw":27.350473},{"c":27.36,"h":27.385,"l":27.27,"n":1493,"o":27.35,"t":"2024-12-09T05:00:00Z","v":365213,"vw":27.33385},{"c":27.34,"h":27.4502,"l":27.33,"n":1518,"o":27.34,"t":"2024-12-10T05:00:00Z","v":230465,"vw":27.388259},{"c":27.5,"h":27.5499,"l":27.44,"n":1979,"o":27.44,"t":"2024-12-11T05:00:00Z","v":3438434,"vw":27.51129},{"c":27.38,"h":27.49,"l":27.335,"n":2184,"o":27.49,"t":"2024-12-12T05:00:00Z","v":539413,"vw":27.412255},{"c":27.15,"h":27.3,"l":27.11,"n":1739,"o":27.3,"t":"2024-12-13T05:00:00Z","v":491720,"vw":27.148137},{"c":27.14,"h":27.34,"l":27.13,"n":2204,"o":27.23,"t":"2024-12-16T05:00:00Z","v":485704,"vw":27.165282},{"c":27.15,"h":27.1599,"l":27.07,"n":1697,"o":27.15,"t":"2024-12-17T05:00:00Z","v":321472,"vw":27.123299},{"c":26.91,"h":27.22,"l":26.9,"n":2457,"o":27.15,"t":"2024-12-18T05:00:00Z","v":670032,"vw":27.104408},{"c":26.84,"h":27,"l":26.81,"n":2199,"o":27,"t":"2024-12-19T05:00:00Z","v":1673428,"vw":26.917437},{"c":26.86,"h":26.975,"l":26.59,"n":3977,"o":26.66,"t":"2024-12-20T05:00:00Z","v":1147341,"vw":26.882983},{"c":26.93,"h":27.005,"l":26.82,"n":2338,"o":26.85,"t":"2024-12-23T05:00:00Z","v":1050356,"vw":26.926563},{"c":27.03,"h":27.09,"l":26.9518,"n":1420,"o":26.97,"t":"2024-12-24T05:00:00Z","v":335417,"vw":27.053968},{"c":26.96,"h":27.04,"l":26.95,"n":1306,"o":26.98,"t":"2024-12-26T05:00:00Z","v":270151,"vw":26.989614},{"c":26.09,"h":26.1196,"l":26.005,"n":2795,"o":26.03,"t":"2024-12-27T05:00:00Z","v":641148,"vw":26.058039},{"c":26.01,"h":26.22,"l":25.975,"n":3761,"o":26.22,"t":"2024-12-30T05:00:00Z","v":1126558,"vw":26.049696},{"c":26.16,"h":26.19,"l":25.98,"n":2949,"o":26.02,"t":"2024-12-31T05:00:00Z","v":822835,"vw":26.148132},{"c":26.35,"h":26.45,"l":26.23,"n":2538,"o":26.24,"t":"2025-01-02T05:00:00Z","v":532629,"vw":26.344108},{"c":26.34,"h":26.36,"l":26.23,"n":1939,"o":26.23,"t":"2025-01-03T05:00:00Z","v":387983,"vw":26.327702},{"c":26.25,"h":26.297,"l":26.2,"n":2595,"o":26.28,"t":"2025-01-06T05:00:00Z","v":655050,"vw":26.240428},{"c":26.33,"h":26.36,"l":26.24,"n":2004,"o":26.24,"t":"2025-01-07T05:00:00Z","v":381126,"vw":26.320728},{"c":26.49,"h":26.5552,"l":26.435,"n":4289,"o":26.53,"t":"2025-01-08T05:00:00Z","v":3823391,"vw":26.469604},{"c":26.77,"h":26.79,"l":26.61,"n":3304,"o":26.61,"t":"2025-01-10T05:00:00Z","v":1829527,"vw":26.75906},{"c":26.85,"h":26.89,"l":26.8,"n":1969,"o":26.8,"t":"2025-01-13T05:00:00Z","v":480509,"vw":26.847155},{"c":26.64,"h":26.75,"l":26.5899,"n":1709,"o":26.75,"t":"2025-01-14T05:00:00Z","v":282652,"vw":26.638995},{"c":26.67,"h":26.7274,"l":26.51,"n":3001,"o":26.51,"t":"2025-01-15T05:00:00Z","v":2757020,"vw":26.65884},{"c":26.64,"h":26.83,"l":26.605,"n":2434,"o":26.76,"t":"2025-01-16T05:00:00Z","v":575779,"vw":26.674528},{"c":26.73,"h":26.9172,"l":26.61,"n":1714,"o":26.77,"t":"2025-01-17T05:00:00Z","v":394331,"vw":26.716769},{"c":26.45,"h":26.49,"l":26.4,"n":2116,"o":26.48,"t":"2025-01-21T05:00:00Z","v":2276005,"vw":26.426043},{"c":26.51,"h":26.5699,"l":26.45,"n":1484,"o":26.45,"t":"2025-01-22T05:00:00Z","v":348976,"vw":26.50776},{"c":26.58,"h":26.685,"l":26.535,"n":1497,"o":26.65,"t":"2025-01-23T05:00:00Z","v":488952,"vw":26.605928},{"c":26.38,"h":26.545,"l":26.3332,"n":2138,"o":26.54,"t":"2025-01-24T05:00:00Z","v":464807,"vw":26.407655},{"c":26.2,"h":26.235,"l":26.11,"n":1898,"o":26.14,"t":"2025-01-27T05:00:00Z","v":548673,"vw":26.162443},{"c":26.39,"h":26.45,"l":26.33,"n":2177,"o":26.39,"t":"2025-01-28T05:00:00Z","v":1309969,"vw":26.408939},{"c":26.37,"h":26.41,"l":26.31,"n":1374,"o":26.35,"t":"2025-01-29T05:00:00Z","v":275740,"vw":26.368455},{"c":26.44,"h":26.48,"l":26.36,"n":2301,"o":26.36,"t":"2025-01-30T05:00:00Z","v":594460,"vw":26.420775},{"c":26.47,"h":26.5405,"l":26.42,"n":1604,"o":26.49,"t":"2025-01-31T05:00:00Z","v":421799,"vw":26.489014},{"c":26.52,"h":26.61,"l":26.37,"n":2598,"o":26.49,"t":"2025-02-03T05:00:00Z","v":751961,"vw":26.524097},{"c":26.4,"h":26.49,"l":26.3822,"n":2463,"o":26.49,"t":"2025-02-04T05:00:00Z","v":581493,"vw":26.419669},{"c":26.33,"h":26.33,"l":26.2,"n":2518,"o":26.32,"t":"2025-02-05T05:00:00Z","v":674302,"vw":26.286919},{"c":26.37,"h":26.45,"l":26.325,"n":2685,"o":26.41,"t":"2025-02-06T05:00:00Z","v":690246,"vw":26.391196},{"c":26.47,"h":26.5369,"l":26.45,"n":1766,"o":26.51,"t":"2025-02-07T05:00:00Z","v":440033,"vw":26.482264},{"c":26.71,"h":26.71,"l":26.58,"n":1695,"o":26.58,"t":"2025-02-10T05:00:00Z","v":398811,"vw":26.65657},{"c":26.72,"h":26.735,"l":26.675,"n":1439,"o":26.69,"t":"2025-02-11T05:00:00Z","v":419791,"vw":26.71295},{"c":26.78,"h":26.825,"l":26.73,"n":1574,"o":26.76,"t":"2025-02-12T05:00:00Z","v":330758,"vw":26.775265},{"c":26.7,"h":26.7765,"l":26.69,"n":2171,"o":26.77,"t":"2025-02-13T05:00:00Z","v":1335330,"vw":26.706516},{"c":26.43,"h":26.6,"l":26.4007,"n":1581,"o":26.6,"t":"2025-02-14T05:00:00Z","v":451478,"vw":26.453189},{"c":26.83,"h":26.88,"l":26.65,"n":1949,"o":26.65,"t":"2025-02-18T05:00:00Z","v":537566,"vw":26.754269},{"c":26.7,"h":26.805,"l":26.67,"n":2272,"o":26.74,"t":"2025-02-19T05:00:00Z","v":458272,"vw":26.717701},{"c":26.55,"h":26.69,"l":26.52,"n":1651,"o":26.69,"t":"2025-02-20T05:00:00Z","v":339999,"vw":26.55385},{"c":26.27,"h":26.59,"l":26.24,"n":2345,"o":26.53,"t":"2025-02-21T05:00:00Z","v":422305,"vw":26.363902},{"c":26.22,"h":26.435,"l":26.215,"n":1594,"o":26.42,"t":"2025-02-24T05:00:00Z","v":392497,"vw":26.285673},{"c":25.95,"h":26.15,"l":25.87,"n":2104,"o":26.14,"t":"2025-02-25T05:00:00Z","v":377358,"vw":26.001077},{"c":25.96,"h":26.2377,"l":25.93,"n":1781,"o":26.03,"t":"2025-02-26T05:00:00Z","v":444991,"vw":26.036903},{"c":25.93,"h":26.21,"l":25.86,"n":1520,"o":26.21,"t":"2025-02-27T05:00:00Z","v":1463836,"vw":26.038345},{"c":25.86,"h":25.885,"l":25.69,"n":2058,"o":25.75,"t":"2025-02-28T05:00:00Z","v":509528,"vw":25.778844},{"c":25.69,"h":26.04,"l":25.6001,"n":2746,"o":25.91,"t":"2025-03-03T05:00:00Z","v":558184,"vw":25.809061},{"c":25.49,"h":25.6368,"l":25.35,"n":2566,"o":25.5,"t":"2025-03-04T05:00:00Z","v":4701010,"vw":25.562482},{"c":25.46,"h":25.51,"l":25.255,"n":3146,"o":25.3,"t":"2025-03-05T05:00:00Z","v":4914654,"vw":25.475205},{"c":25.33,"h":25.455,"l":25.26,"n":2351,"o":25.28,"t":"2025-03-06T05:00:00Z","v":464076,"vw":25.350941},{"c":25.37,"h":25.425,"l":25.06,"n":1940,"o":25.17,"t":"2025-03-07T05:00:00Z","v":632902,"vw":25.268562},{"c":24.89,"h":25.3,"l":24.79,"n":2955,"o":25.3,"t":"2025-03-10T04:00:00Z","v":938048,"vw":24.950212},{"c":24.88,"h":24.95,"l":24.705,"n":2443,"o":24.86,"t":"2025-03-11T04:00:00Z","v":560787,"vw":24.835748},{"c":25.09,"h":25.15,"l":24.95,"n":2477,"o":25.03,"t":"2025-03-12T04:00:00Z","v":906758,"vw":25.081572},{"c":25.11,"h":25.21,"l":25.063,"n":1421,"o":25.18,"t":"2025-03-13T04:00:00Z","v":295777,"vw":25.141405},{"c":25.35,"h":25.36,"l":25.22,"n":2036,"o":25.22,"t":"2025-03-14T04:00:00Z","v":493064,"vw":25.320559},{"c":25.45,"h":25.49,"l":25.3,"n":1932,"o":25.3,"t":"2025-03-17T04:00:00Z","v":458709,"vw":25.432769},{"c":25.52,"h":25.59,"l":25.47,"n":1847,"o":25.51,"t":"2025-03-18T04:00:00Z","v":549897,"vw":25.502601},{"c":25.53,"h":25.64,"l":25.5,"n":1659,"o":25.64,"t":"2025-03-19T04:00:00Z","v":277726,"vw":25.559091},{"c":25.46,"h":25.48,"l":25.4169,"n":1032,"o":25.46,"t":"2025-03-20T04:00:00Z","v":183996,"vw":25.461319},{"c":25.45,"h":25.455,"l":25.35,"n":1350,"o":25.42,"t":"2025-03-21T04:00:00Z","v":263800,"vw":25.418211},{"c":25.48,"h":25.53,"l":25.45,"n":1172,"o":25.45,"t":"2025-03-24T04:00:00Z","v":356326,"vw":25.491548},{"c":25.52,"h":25.64,"l":25.49,"n":1200,"o":25.64,"t":"2025-03-25T04:00:00Z","v":249568,"vw":25.512949},{"c":25.53,"h":25.555,"l":25.5,"n":1143,"o":25.52,"t":"2025-03-26T04:00:00Z","v":230976,"vw":25.522524},{"c":25.43,"h":25.46,"l":25.38,"n":1102,"o":25.46,"t":"2025-03-27T04:00:00Z","v":3178570,"vw":25.457993},{"c":25.33,"h":25.39,"l":25.31,"n":1544,"o":25.35,"t":"2025-03-28T04:00:00Z","v":381637,"vw":25.341802},{"c":25.26,"h":25.33,"l":25.222,"n":2643,"o":25.33,"t":"2025-03-31T04:00:00Z","v":716652,"vw":25.2853},{"c":25.31,"h":25.32,"l":25.21,"n":1834,"o":25.25,"t":"2025-04-01T04:00:00Z","v":567910,"vw":25.253747},{"c":25.24,"h":25.31,"l":25.228,"n":1693,"o":25.26,"t":"2025-04-02T04:00:00Z","v":456104,"vw":25.271797},{"c":25,"h":25.12,"l":24.88,"n":3589,"o":25,"t":"2025-04-03T04:00:00Z","v":773375,"vw":24.98923},{"c":24.7,"h":24.8,"l":24.583,"n":3083,"o":24.8,"t":"2025-04-04T04:00:00Z","v":3262659,"vw":24.625304},{"c":24.65,"h":24.8,"l":24.551,"n":6242,"o":24.57,"t":"2025-04-07T04:00:00Z","v":1819333,"vw":24.619547},{"c":24.61,"h":24.7991,"l":24.5201,"n":2910,"o":24.73,"t":"2025-04-08T04:00:00Z","v":992869,"vw":24.625724},{"c":25.1,"h":25.1,"l":24.645,"n":3406,"o":24.67,"t":"2025-04-09T04:00:00Z","v":1171506,"vw":24.921712},{"c":24.96,"h":24.99,"l":24.83,"n":2178,"o":24.87,"t":"2025-04-10T04:00:00Z","v":632413,"vw":24.909493},{"c":25.05,"h":25.095,"l":24.95,"n":2361,"o":24.98,"t":"2025-04-11T04:00:00Z","v":522604,"vw":25.050186},{"c":24.94,"h":25.08,"l":24.71,"n":2994,"o":24.99,"t":"2025-04-14T04:00:00Z","v":521363,"vw":24.988169},{"c":25.06,"h":25.1,"l":24.99,"n":1550,"o":24.99,"t":"2025-04-15T04:00:00Z","v":313048,"vw":25.072781},{"c":25.15,"h":25.1599,"l":25.06,"n":1628,"o":25.1,"t":"2025-04-16T04:00:00Z","v":519126,"vw":25.119497},{"c":25.13,"h":25.3266,"l":25.13,"n":1219,"o":25.16,"t":"2025-04-17T04:00:00Z","v":351908,"vw":25.280921},{"c":25.11,"h":25.17,"l":25.06,"n":2080,"o":25.08,"t":"2025-04-21T04:00:00Z","v":442033,"vw":25.103986},{"c":25.28,"h":25.3171,"l":25.185,"n":2019,"o":25.27,"t":"2025-04-22T04:00:00Z","v":512561,"vw":25.269219},{"c":25.25,"h":25.34,"l":25.19,"n":2434,"o":25.3,"t":"2025-04-23T04:00:00Z","v":827844,"vw":25.234892},{"c":25.33,"h":25.345,"l":25.25,"n":1278,"o":25.25,"t":"2025-04-24T04:00:00Z","v":264036,"vw":25.311402},{"c":25.45,"h":25.45,"l":25.265,"n":1011,"o":25.31,"t":"2025-04-25T04:00:00Z","v":248069,"vw":25.318702},{"c":25.32,"h":25.39,"l":25.29,"n":1578,"o":25.35,"t":"2025-04-28T04:00:00Z","v":283694,"vw":25.324443},{"c":25.25,"h":25.3,"l":25.23,"n":1668,"o":25.3,"t":"2025-04-29T04:00:00Z","v":385354,"vw":25.269781},{"c":25.26,"h":25.2982,"l":25.1648,"n":1986,"o":25.25,"t":"2025-04-30T04:00:00Z","v":1941894,"vw":25.225258},{"c":25.09,"h":25.14,"l":25.04,"n":1530,"o":25.1,"t":"2025-05-01T04:00:00Z","v":429172,"vw":25.100674},{"c":25.06,"h":25.16,"l":25.0035,"n":1766,"o":25.16,"t":"2025-05-02T04:00:00Z","v":731220,"vw":25.049372},{"c":25.12,"h":25.16,"l":25.07,"n":1296,"o":25.16,"t":"2025-05-05T04:00:00Z","v":550056,"vw":25.133166},{"c":25.38,"h":25.39,"l":25.3228,"n":1620,"o":25.33,"t":"2025-05-06T04:00:00Z","v":443673,"vw":25.365212},{"c":25.29,"h":25.33,"l":25.24,"n":1988,"o":25.33,"t":"2025-05-07T04:00:00Z","v":660777,"vw":25.283648},{"c":25.2,"h":25.3,"l":25.17,"n":1358,"o":25.3,"t":"2025-05-08T04:00:00Z","v":202216,"vw":25.219554},{"c":25.31,"h":25.32,"l":25.26,"n":1228,"o":25.3,"t":"2025-05-09T04:00:00Z","v":369680,"vw":25.303204},{"c":25.18,"h":25.2525,"l":25.17,"n":1368,"o":25.25,"t":"2025-05-12T04:00:00Z","v":178989,"vw":25.205752},{"c":25.2,"h":25.24,"l":25.1732,"n":1708,"o":25.18,"t":"2025-05-13T04:00:00Z","v":336842,"vw":25.20616},{"c":25.13,"h":25.2,"l":25.09,"n":1663,"o":25.2,"t":"2025-05-14T04:00:00Z","v":533681,"vw":25.121392},{"c":25.23,"h":25.23,"l":25.1,"n":3175,"o":25.11,"t":"2025-05-15T04:00:00Z","v":377942,"vw":25.187497},{"c":25.19,"h":25.22,"l":25.1525,"n":1269,"o":25.21,"t":"2025-05-16T04:00:00Z","v":228485,"vw":25.195624},{"c":25.22,"h":25.2389,"l":25.1,"n":1399,"o":25.1,"t":"2025-05-19T04:00:00Z","v":602889,"vw":25.192918},{"c":25.27,"h":25.28,"l":25.18,"n":1550,"o":25.23,"t":"2025-05-20T04:00:00Z","v":369112,"vw":25.240799},{"c":25.24,"h":25.29,"l":25.19,"n":2287,"o":25.28,"t":"2025-05-21T04:00:00Z","v":358629,"vw":25.241975},{"c":25.19,"h":25.2259,"l":25.15,"n":1326,"o":25.18,"t":"2025-05-22T04:00:00Z","v":265710,"vw":25.200053},{"c":25.33,"h":25.35,"l":25.24,"n":1366,"o":25.24,"t":"2025-05-23T04:00:00Z","v":235203,"vw":25.329066},{"c":25.26,"h":25.26,"l":25.2016,"n":1721,"o":25.26,"t":"2025-05-27T04:00:00Z","v":298574,"vw":25.235021},{"c":25.22,"h":25.27,"l":25.21,"n":1030,"o":25.21,"t":"2025-05-28T04:00:00Z","v":211868,"vw":25.233289},{"c":25.26,"h":25.27,"l":25.21,"n":1419,"o":25.23,"t":"2025-05-29T04:00:00Z","v":277985,"vw":25.244296},{"c":25.22,"h":25.25,"l":25.1801,"n":1499,"o":25.23,"t":"2025-05-30T04:00:00Z","v":926762,"vw":25.217813},{"c":25.37,"h":25.4,"l":25.345,"n":1558,"o":25.36,"t":"2025-06-02T04:00:00Z","v":396793,"vw":25.37606},{"c":25.3,"h":25.34,"l":25.29,"n":1407,"o":25.32,"t":"2025-06-03T04:00:00Z","v":317406,"vw":25.312284},{"c":25.43,"h":25.44,"l":25.3,"n":1264,"o":25.3,"t":"2025-06-04T04:00:00Z","v":243964,"vw":25.413516},{"c":25.38,"h":25.4582,"l":25.34,"n":1400,"o":25.41,"t":"2025-06-05T04:00:00Z","v":482570,"vw":25.36281},{"c":25.31,"h":25.3395,"l":25.265,"n":852,"o":25.3,"t":"2025-06-06T04:00:00Z","v":513541,"vw":25.275786},{"c":25.32,"h":25.36,"l":25.26,"n":1149,"o":25.26,"t":"2025-06-09T04:00:00Z","v":233365,"vw":25.33347},{"c":25.33,"h":25.4079,"l":25.31,"n":1060,"o":25.33,"t":"2025-06-10T04:00:00Z","v":210438,"vw":25.354016},{"c":25.48,"h":25.52,"l":25.395,"n":1453,"o":25.4,"t":"2025-06-11T04:00:00Z","v":350140,"vw":25.462388},{"c":25.61,"h":25.62,"l":25.56,"n":1122,"o":25.56,"t":"2025-06-12T04:00:00Z","v":287578,"vw":25.603453},{"c":25.69,"h":25.74,"l":25.67,"n":1314,"o":25.74,"t":"2025-06-13T04:00:00Z","v":264447,"vw":25.706616},{"c":25.63,"h":25.72,"l":25.625,"n":1802,"o":25.72,"t":"2025-06-16T04:00:00Z","v":483001,"vw":25.663894},{"c":25.65,"h":25.71,"l":25.63,"n":1488,"o":25.71,"t":"2025-06-17T04:00:00Z","v":330908,"vw":25.653249},{"c":25.65,"h":25.75,"l":25.63,"n":1619,"o":25.67,"t":"2025-06-18T04:00:00Z","v":289410,"vw":25.66776},{"c":25.67,"h":25.68,"l":25.625,"n":1285,"o":25.65,"t":"2025-06-20T04:00:00Z","v":291743,"vw":25.662422},{"c":25.65,"h":25.7684,"l":25.62,"n":1714,"o":25.62,"t":"2025-06-23T04:00:00Z","v":322893,"vw":25.690594},{"c":25.74,"h":25.76,"l":25.6205,"n":1168,"o":25.68,"t":"2025-06-24T04:00:00Z","v":314467,"vw":25.710772},{"c":25.76,"h":25.78,"l":25.7,"n":1178,"o":25.7,"t":"2025-06-25T04:00:00Z","v":245105,"vw":25.73685},{"c":25.89,"h":25.89,"l":25.8,"n":1520,"o":25.82,"t":"2025-06-26T04:00:00Z","v":1878915,"vw":25.812001},{"c":25.7,"h":25.73,"l":25.66,"n":1605,"o":25.68,"t":"2025-06-27T04:00:00Z","v":335458,"vw":25.705389},{"c":25.73,"h":25.77,"l":25.69,"n":2933,"o":25.73,"t":"2025-06-30T04:00:00Z","v":1133761,"vw":25.730697},{"c":25.75,"h":25.79,"l":25.715,"n":1612,"o":25.76,"t":"2025-07-01T04:00:00Z","v":402516,"vw":25.744901},{"c":25.82,"h":25.82,"l":25.72,"n":1008,"o":25.75,"t":"2025-07-02T04:00:00Z","v":193196,"vw":25.786682},{"c":25.77,"h":25.77,"l":25.725,"n":2925,"o":25.77,"t":"2025-07-03T04:00:00Z","v":409371,"vw":25.748962},{"c":25.69,"h":25.72,"l":25.645,"n":1580,"o":25.72,"t":"2025-07-07T04:00:00Z","v":283633,"vw":25.692846},{"c":25.71,"h":25.73,"l":25.65,"n":1140,"o":25.71,"t":"2025-07-08T04:00:00Z","v":260859,"vw":25.698465},{"c":25.76,"h":25.7699,"l":25.69,"n":884,"o":25.69,"t":"2025-07-09T04:00:00Z","v":236272,"vw":25.734521},{"c":25.72,"h":25.764,"l":25.65,"n":980,"o":25.72,"t":"2025-07-10T04:00:00Z","v":275029,"vw":25.708395},{"c":25.75,"h":25.765,"l":25.71,"n":1068,"o":25.74,"t":"2025-07-11T04:00:00Z","v":208344,"vw":25.749042},{"c":25.71,"h":25.75,"l":25.6901,"n":1071,"o":25.75,"t":"2025-07-14T04:00:00Z","v":200065,"vw":25.713383},{"c":25.6,"h":25.78,"l":25.6,"n":1739,"o":25.78,"t":"2025-07-15T04:00:00Z","v":303000,"vw":25.657574},{"c":25.71,"h":25.725,"l":25.5249,"n":2845,"o":25.6,"t":"2025-07-16T04:00:00Z","v":456488,"vw":25.65858},{"c":25.71,"h":25.75,"l":25.62,"n":1483,"o":25.73,"t":"2025-07-17T04:00:00Z","v":278766,"vw":25.710487},{"c":25.78,"h":25.89,"l":25.75,"n":1114,"o":25.85,"t":"2025-07-18T04:00:00Z","v":199233,"vw":25.805176},{"c":25.88,"h":25.95,"l":25.8197,"n":1298,"o":25.85,"t":"2025-07-21T04:00:00Z","v":201202,"vw":25.887018},{"c":25.94,"h":25.945,"l":25.785,"n":1026,"o":25.86,"t":"2025-07-22T04:00:00Z","v":192549,"vw":25.892563},{"c":26,"h":26,"l":25.8943,"n":1661,"o":25.91,"t":"2025-07-23T04:00:00Z","v":603599,"vw":25.961987},{"c":25.95,"h":26.02,"l":25.95,"n":1150,"o":26,"t":"2025-07-24T04:00:00Z","v":224013,"vw":25.985276},{"c":25.93,"h":25.96,"l":25.8989,"n":1150,"o":25.96,"t":"2025-07-25T04:00:00Z","v":215454,"vw":25.922502},{"c":25.82,"h":25.92,"l":25.77,"n":1481,"o":25.92,"t":"2025-07-28T04:00:00Z","v":306559,"vw":25.820689},{"c":25.8,"h":25.835,"l":25.73,"n":1579,"o":25.78,"t":"2025-07-29T04:00:00Z","v":284123,"vw":25.788985},{"c":25.63,"h":25.78,"l":25.56,"n":1939,"o":25.72,"t":"2025-07-30T04:00:00Z","v":324613,"vw":25.668905},{"c":25.61,"h":25.735,"l":25.57,"n":3014,"o":25.71,"t":"2025-07-31T04:00:00Z","v":1336791,"vw":25.646389},{"c":25.43,"h":25.66,"l":25.34,"n":3183,"o":25.66,"t":"2025-08-01T04:00:00Z","v":528597,"vw":25.435797},{"c":25.62,"h":25.6208,"l":25.5,"n":1554,"o":25.5,"t":"2025-08-04T04:00:00Z","v":290726,"vw":25.60522},{"c":25.61,"h":25.6771,"l":25.58,"n":1814,"o":25.65,"t":"2025-08-05T04:00:00Z","v":353866,"vw":25.607989},{"c":25.64,"h":25.697,"l":25.6322,"n":1524,"o":25.67,"t":"2025-08-06T04:00:00Z","v":384561,"vw":25.669663},{"c":25.75,"h":25.83,"l":25.69,"n":2115,"o":25.75,"t":"2025-08-07T04:00:00Z","v":337052,"vw":25.73272},{"c":25.75,"h":25.8399,"l":25.75,"n":2096,"o":25.78,"t":"2025-08-08T04:00:00Z","v":1845619,"vw":25.79058},{"c":25.72,"h":25.76,"l":25.68,"n":1155,"o":25.76,"t":"2025-08-11T04:00:00Z","v":445218,"vw":25.71693},{"c":25.92,"h":25.93,"l":25.7436,"n":1304,"o":25.79,"t":"2025-08-12T04:00:00Z","v":240396,"vw":25.875563},{"c":26.06,"h":26.0951,"l":25.9928,"n":1313,"o":26,"t":"2025-08-13T04:00:00Z","v":240089,"vw":26.032945},{"c":25.97,"h":25.98,"l":25.88,"n":1798,"o":25.88,"t":"2025-08-14T04:00:00Z","v":460653,"vw":25.956249},{"c":25.92,"h":25.975,"l":25.88,"n":1429,"o":25.97,"t":"2025-08-15T04:00:00Z","v":278669,"vw":25.919436},{"c":25.96,"h":25.98,"l":25.91,"n":1719,"o":25.97,"t":"2025-08-18T04:00:00Z","v":410766,"vw":25.939236},{"c":25.82,"h":25.97,"l":25.775,"n":1847,"o":25.96,"t":"2025-08-19T04:00:00Z","v":459394,"vw":25.854664},{"c":25.79,"h":25.86,"l":25.67,"n":1484,"o":25.81,"t":"2025-08-20T04:00:00Z","v":299602,"vw":25.783257},{"c":25.79,"h":25.815,"l":25.69,"n":1225,"o":25.74,"t":"2025-08-21T04:00:00Z","v":192103,"vw":25.778076},{"c":26.16,"h":26.17,"l":25.87,"n":2171,"o":25.89,"t":"2025-08-22T04:00:00Z","v":4990777,"vw":25.951867},{"c":26.04,"h":26.16,"l":26.025,"n":1148,"o":26.13,"t":"2025-08-25T04:00:00Z","v":314546,"vw":26.11369},{"c":26.01,"h":26.03,"l":25.94,"n":1112,"o":25.99,"t":"2025-08-26T04:00:00Z","v":239454,"vw":25.972452},{"c":26,"h":26.02,"l":25.87,"n":1305,"o":25.87,"t":"2025-08-27T04:00:00Z","v":235753,"vw":25.961258},{"c":26.09,"h":26.105,"l":26,"n":1222,"o":26.04,"t":"2025-08-28T04:00:00Z","v":193793,"vw":26.064036},{"c":25.95,"h":26.04,"l":25.915,"n":1477,"o":26.04,"t":"2025-08-29T04:00:00Z","v":553717,"vw":25.957524},{"c":26.02,"h":26.02,"l":25.77,"n":1867,"o":25.84,"t":"2025-09-02T04:00:00Z","v":632694,"vw":25.918202},{"c":26.12,"h":26.15,"l":26.02,"n":1564,"o":26.13,"t":"2025-09-03T04:00:00Z","v":284172,"vw":26.083917},{"c":26.28,"h":26.2855,"l":26.1035,"n":1106,"o":26.12,"t":"2025-09-04T04:00:00Z","v":225413,"vw":26.213794},{"c":26.37,"h":26.515,"l":26.21,"n":1509,"o":26.45,"t":"2025-09-05T04:00:00Z","v":308966,"vw":26.321087},{"c":26.59,"h":26.6365,"l":26.52,"n":1556,"o":26.54,"t":"2025-09-08T04:00:00Z","v":274031,"vw":26.5857},{"c":26.62,"h":26.6634,"l":26.5221,"n":1655,"o":26.62,"t":"2025-09-09T04:00:00Z","v":302552,"vw":26.599367},{"c":26.75,"h":26.8196,"l":26.7,"n":1616,"o":26.77,"t":"2025-09-10T04:00:00Z","v":305732,"vw":26.766359},{"c":26.95,"h":26.98,"l":26.8304,"n":2069,"o":26.85,"t":"2025-09-11T04:00:00Z","v":507179,"vw":26.934331},{"c":26.94,"h":26.98,"l":26.925,"n":1129,"o":26.96,"t":"2025-09-12T04:00:00Z","v":260873,"vw":26.960343},{"c":27.16,"h":27.16,"l":27.035,"n":2089,"o":27.05,"t":"2025-09-15T04:00:00Z","v":447880,"vw":27.121822},{"c":27.11,"h":27.16,"l":27.0327,"n":1572,"o":27.16,"t":"2025-09-16T04:00:00Z","v":272943,"vw":27.095105},{"c":27.07,"h":27.2,"l":26.9065,"n":1432,"o":27.12,"t":"2025-09-17T04:00:00Z","v":248493,"vw":27.091182},{"c":27.15,"h":27.175,"l":27.032,"n":1441,"o":27.09,"t":"2025-09-18T04:00:00Z","v":313057,"vw":27.139235},{"c":27.16,"h":27.18,"l":27.05,"n":1221,"o":27.14,"t":"2025-09-19T04:00:00Z","v":244007,"vw":27.123718},{"c":27.27,"h":27.315,"l":27.15,"n":2017,"o":27.18,"t":"2025-09-22T04:00:00Z","v":1415881,"vw":27.266652},{"c":27.3,"h":27.43,"l":27.2602,"n":2040,"o":27.4,"t":"2025-09-23T04:00:00Z","v":314150,"vw":27.352485},{"c":27.26,"h":27.42,"l":27.26,"n":1921,"o":27.41,"t":"2025-09-24T04:00:00Z","v":275195,"vw":27.309104},{"c":27.25,"h":27.2653,"l":27.05,"n":1463,"o":27.13,"t":"2025-09-25T04:00:00Z","v":278716,"vw":27.196005},{"c":27.31,"h":27.335,"l":27.1869,"n":1767,"o":27.19,"t":"2025-09-26T04:00:00Z","v":486130,"vw":27.290533},{"c":27.28,"h":27.335,"l":27.2347,"n":1787,"o":27.29,"t":"2025-09-29T04:00:00Z","v":364730,"vw":27.286327},{"c":27.31,"h":27.34,"l":27.15,"n":2461,"o":27.19,"t":"2025-09-30T04:00:00Z","v":475211,"vw":27.242246},{"c":27.41,"h":27.46,"l":27.28,"n":2301,"o":27.28,"t":"2025-10-01T04:00:00Z","v":503015,"vw":27.374815},{"c":27.45,"h":27.565,"l":27.3,"n":1843,"o":27.55,"t":"2025-10-02T04:00:00Z","v":4883184,"vw":27.428701},{"c":27.56,"h":27.7,"l":27.53,"n":1667,"o":27.6,"t":"2025-10-03T04:00:00Z","v":2696466,"vw":27.684017},{"c":28.1,"h":28.155,"l":27.94,"n":2237,"o":27.94,"t":"2025-10-06T04:00:00Z","v":674900,"vw":28.054699},{"c":28.16,"h":28.2195,"l":28.015,"n":1884,"o":28.21,"t":"2025-10-07T04:00:00Z","v":313298,"vw":28.138332},{"c":28.52,"h":28.535,"l":28.3523,"n":2074,"o":28.38,"t":"2025-10-08T04:00:00Z","v":420273,"vw":28.478057},{"c":28.19,"h":28.54,"l":28.07,"n":2443,"o":28.54,"t":"2025-10-09T04:00:00Z","v":2231525,"vw":28.154575},{"c":27.18,"h":28.18,"l":27.15,"n":4548,"o":28.14,"t":"2025-10-10T04:00:00Z","v":639228,"vw":27.533284},{"c":27.97,"h":28.045,"l":27.7603,"n":3139,"o":27.88,"t":"2025-10-13T04:00:00Z","v":1458018,"vw":27.959534},{"c":28.01,"h":28.07,"l":27.7815,"n":2769,"o":27.84,"t":"2025-10-14T04:00:00Z","v":956295,"vw":27.883214},{"c":28.2,"h":28.35,"l":27.98,"n":1699,"o":28.22,"t":"2025-10-15T04:00:00Z","v":240282,"vw":28.16101},{"c":28.38,"h":28.38,"l":28.2342,"n":3055,"o":28.27,"t":"2025-10-16T04:00:00Z","v":581145,"vw":28.304421},{"c":28.22,"h":28.276,"l":28.12,"n":3222,"o":28.24,"t":"2025-10-17T04:00:00Z","v":772638,"vw":28.194983},{"c":28.7,"h":28.73,"l":28.53,"n":2694,"o":28.55,"t":"2025-10-20T04:00:00Z","v":437920,"vw":28.653025},{"c":28.43,"h":28.61,"l":28.405,"n":2352,"o":28.61,"t":"2025-10-21T04:00:00Z","v":428144,"vw":28.453602},{"c":28.35,"h":28.38,"l":28.16,"n":2402,"o":28.32,"t":"2025-10-22T04:00:00Z","v":387767,"vw":28.274519},{"c":28.38,"h":28.4781,"l":28.37,"n":2039,"o":28.4,"t":"2025-10-23T04:00:00Z","v":337971,"vw":28.42661},{"c":28.5,"h":28.565,"l":28.43,"n":1418,"o":28.56,"t":"2025-10-24T04:00:00Z","v":213144,"vw":28.532724},{"c":28.57,"h":28.57,"l":28.42,"n":2314,"o":28.53,"t":"2025-10-27T04:00:00Z","v":322879,"vw":28.509118},{"c":28.48,"h":28.51,"l":28.355,"n":2359,"o":28.41,"t":"2025-10-28T04:00:00Z","v":1531457,"vw":28.475339},{"c":28.38,"h":28.57,"l":28.3,"n":2175,"o":28.56,"t":"2025-10-29T04:00:00Z","v":276509,"vw":28.470917},{"c":28.41,"h":28.49,"l":28.34,"n":1956,"o":28.38,"t":"2025-10-30T04:00:00Z","v":288181,"vw":28.445632},{"c":28.37,"h":28.43,"l":28.2701,"n":1748,"o":28.43,"t":"2025-10-31T04:00:00Z","v":427649,"vw":28.365153},{"c":28.42,"h":28.425,"l":28.32,"n":3047,"o":28.4,"t":"2025-11-03T05:00:00Z","v":2048854,"vw":28.392644},{"c":28.04,"h":28.188,"l":28.02,"n":2659,"o":28.06,"t":"2025-11-04T05:00:00Z","v":449574,"vw":28.104681},{"c":28.19,"h":28.24,"l":28.105,"n":1956,"o":28.14,"t":"2025-11-05T05:00:00Z","v":281043,"vw":28.193661},{"c":28.07,"h":28.245,"l":28.01,"n":2441,"o":28.18,"t":"2025-11-06T05:00:00Z","v":377122,"vw":28.111259},{"c":28.15,"h":28.15,"l":27.915,"n":2192,"o":28.03,"t":"2025-11-07T05:00:00Z","v":326268,"vw":28.050861},{"c":28.47,"h":28.54,"l":28.375,"n":4065,"o":28.42,"t":"2025-11-10T05:00:00Z","v":1805465,"vw":28.475671},{"c":28.65,"h":28.6574,"l":28.5301,"n":1778,"o":28.57,"t":"2025-11-11T05:00:00Z","v":380028,"vw":28.614018},{"c":28.91,"h":28.9399,"l":28.8019,"n":1697,"o":28.84,"t":"2025-11-12T05:00:00Z","v":279551,"vw":28.886853},{"c":28.6,"h":28.85,"l":28.57,"n":2191,"o":28.85,"t":"2025-11-13T05:00:00Z","v":398794,"vw":28.677477},{"c":28.41,"h":28.5197,"l":28.29,"n":3604,"o":28.32,"t":"2025-11-14T05:00:00Z","v":472370,"vw":28.430208},{"c":28.35,"h":28.5,"l":28.255,"n":4889,"o":28.38,"t":"2025-11-17T05:00:00Z","v":1859026,"vw":28.37653},{"c":28.33,"h":28.385,"l":28.2429,"n":2965,"o":28.35,"t":"2025-11-18T05:00:00Z","v":498955,"vw":28.33695},{"c":28.5,"h":28.605,"l":28.44,"n":1838,"o":28.48,"t":"2025-11-19T05:00:00Z","v":381959,"vw":28.502568},{"c":28.51,"h":28.8095,"l":28.47,"n":2165,"o":28.71,"t":"2025-11-20T05:00:00Z","v":336639,"vw":28.610363},{"c":28.47,"h":28.525,"l":28.32,"n":2181,"o":28.41,"t":"2025-11-21T05:00:00Z","v":509567,"vw":28.453914},{"c":28.7,"h":28.71,"l":28.6,"n":2677,"o":28.6,"t":"2025-11-24T05:00:00Z","v":854304,"vw":28.661943},{"c":28.77,"h":28.78,"l":28.6083,"n":2806,"o":28.74,"t":"2025-11-25T05:00:00Z","v":491991,"vw":28.729123},{"c":28.93,"h":28.93,"l":28.795,"n":3128,"o":28.83,"t":"2025-11-26T05:00:00Z","v":957025,"vw":28.916754},{"c":28.91,"h":28.91,"l":28.845,"n":1287,"o":28.91,"t":"2025-11-28T05:00:00Z","v":270538,"vw":28.888338},{"c":28.67,"h":28.825,"l":28.625,"n":3038,"o":28.71,"t":"2025-12-01T05:00:00Z","v":652653,"vw":28.697614},{"c":28.75,"h":28.81,"l":28.64,"n":2143,"o":28.81,"t":"2025-12-02T05:00:00Z","v":786710,"vw":28.749574},{"c":28.77,"h":28.83,"l":28.66,"n":2176,"o":28.78,"t":"2025-12-03T05:00:00Z","v":468208,"vw":28.751187},{"c":28.66,"h":28.73,"l":28.605,"n":1896,"o":28.73,"t":"2025-12-04T05:00:00Z","v":349186,"vw":28.650217},{"c":28.68,"h":28.82,"l":28.66,"n":2243,"o":28.75,"t":"2025-12-05T05:00:00Z","v":339257,"vw":28.713882},{"c":28.66,"h":28.73,"l":28.58,"n":3030,"o":28.68,"t":"2025-12-08T05:00:00Z","v":1633283,"vw":28.658372},{"c":28.83,"h":28.8753,"l":28.735,"n":2099,"o":28.74,"t":"2025-12-09T05:00:00Z","v":444474,"vw":28.827161},{"c":28.94,"h":28.965,"l":28.76,"n":2815,"o":28.77,"t":"2025-12-10T05:00:00Z","v":401466,"vw":28.861491},{"c":29.03,"h":29.045,"l":28.805,"n":1977,"o":28.89,"t":"2025-12-11T05:00:00Z","v":369918,"vw":28.986019},{"c":28.97,"h":29.145,"l":28.835,"n":2898,"o":29.12,"t":"2025-12-12T05:00:00Z","v":1062152,"vw":28.971857},{"c":28.93,"h":29.23,"l":28.9,"n":2913,"o":29.23,"t":"2025-12-15T05:00:00Z","v":1636808,"vw":28.952119},{"c":28.84,"h":28.99,"l":28.775,"n":2366,"o":28.96,"t":"2025-12-16T05:00:00Z","v":623306,"vw":28.88536},{"c":28.9,"h":28.97,"l":28.865,"n":2621,"o":28.95,"t":"2025-12-17T05:00:00Z","v":365164,"vw":28.904167},{"c":28.94,"h":29.058,"l":28.89,"n":2587,"o":28.95,"t":"2025-12-18T05:00:00Z","v":386952,"vw":28.969925},{"c":29.3,"h":29.33,"l":29.2,"n":3277,"o":29.2,"t":"2025-12-19T05:00:00Z","v":525863,"vw":29.304267},{"c":29.41,"h":29.42,"l":29.36,"n":3238,"o":29.37,"t":"2025-12-22T05:00:00Z","v":567193,"vw":29.393039},{"c":29.47,"h":29.56,"l":29.33,"n":3931,"o":29.4,"t":"2025-12-23T05:00:00Z","v":687405,"vw":29.439553},{"c":29.44,"h":29.46,"l":29.35,"n":1827,"o":29.46,"t":"2025-12-24T05:00:00Z","v":305638,"vw":29.402106},{"c":29.63,"h":29.66,"l":29.58,"n":2468,"o":29.6,"t":"2025-12-26T05:00:00Z","v":396678,"vw":29.61949},{"c":29.28,"h":29.37,"l":29.215,"n":3076,"o":29.37,"t":"2025-12-29T05:00:00Z","v":765629,"vw":29.282571},{"c":28.14,"h":28.22,"l":28.13,"n":3167,"o":28.19,"t":"2025-12-30T05:00:00Z","v":607869,"vw":28.183218},{"c":28.06,"h":28.15,"l":28.035,"n":5831,"o":28.14,"t":"2025-12-31T05:00:00Z","v":1808155,"vw":28.08398},{"c":28.15,"h":28.23,"l":28.055,"n":4960,"o":28.23,"t":"2026-01-02T05:00:00Z","v":2012161,"vw":28.121331},{"c":28.36,"h":28.36,"l":28.2,"n":3207,"o":28.22,"t":"2026-01-05T05:00:00Z","v":635398,"vw":28.310629},{"c":28.44,"h":28.46,"l":28.375,"n":6638,"o":28.43,"t":"2026-01-06T05:00:00Z","v":1210178,"vw":28.42704},{"c":28.33,"h":28.38,"l":28.2401,"n":2523,"o":28.3,"t":"2026-01-07T05:00:00Z","v":713558,"vw":28.333528},{"c":28.28,"h":28.31,"l":28.19,"n":2511,"o":28.21,"t":"2026-01-08T05:00:00Z","v":449448,"vw":28.24106},{"c":28.5,"h":28.56,"l":28.41,"n":2196,"o":28.45,"t":"2026-01-09T05:00:00Z","v":508105,"vw":28.472565},{"c":28.85,"h":28.92,"l":28.72,"n":3513,"o":28.72,"t":"2026-01-12T05:00:00Z","v":728843,"vw":28.835495},{"c":28.81,"h":28.97,"l":28.755,"n":2883,"o":28.92,"t":"2026-01-13T05:00:00Z","v":701805,"vw":28.821682},{"c":28.91,"h":28.92,"l":28.7446,"n":2385,"o":28.81,"t":"2026-01-14T05:00:00Z","v":492446,"vw":28.817055},{"c":28.86,"h":28.95,"l":28.84,"n":2495,"o":28.93,"t":"2026-01-15T05:00:00Z","v":609497,"vw":28.892601},{"c":28.71,"h":28.76,"l":28.53,"n":2989,"o":28.74,"t":"2026-01-16T05:00:00Z","v":942689,"vw":28.668267},{"c":28.76,"h":28.875,"l":28.69,"n":4091,"o":28.71,"t":"2026-01-20T05:00:00Z","v":1000817,"vw":28.770428},{"c":29.19,"h":29.22,"l":28.85,"n":4624,"o":28.97,"t":"2026-01-21T05:00:00Z","v":733504,"vw":29.058693},{"c":29.49,"h":29.5495,"l":29.3255,"n":3369,"o":29.37,"t":"2026-01-22T05:00:00Z","v":808072,"vw":29.483005},{"c":29.36,"h":29.54,"l":29.27,"n":4625,"o":29.43,"t":"2026-01-23T05:00:00Z","v":802811,"vw":29.400693},{"c":29.3,"h":29.4099,"l":29.24,"n":3589,"o":29.25,"t":"2026-01-26T05:00:00Z","v":928332,"vw":29.333338},{"c":29.87,"h":29.9,"l":29.54,"n":4153,"o":29.57,"t":"2026-01-27T05:00:00Z","v":2216135,"vw":29.650034},{"c":30.07,"h":30.13,"l":29.81,"n":3898,"o":29.93,"t":"2026-01-28T05:00:00Z","v":933506,"vw":29.936241},{"c":30.19,"h":30.515,"l":29.48,"n":5313,"o":30.49,"t":"2026-01-29T05:00:00Z","v":1052942,"vw":29.934608},{"c":29.19,"h":29.875,"l":28.925,"n":6263,"o":29.8,"t":"2026-01-30T05:00:00Z","v":1984237,"vw":29.277804},{"c":29.07,"h":29.2,"l":28.91,"n":5139,"o":29,"t":"2026-02-02T05:00:00Z","v":2469967,"vw":29.084214},{"c":29.6,"h":29.6,"l":29.175,"n":4600,"o":29.46,"t":"2026-02-03T05:00:00Z","v":1052908,"vw":29.450203},{"c":29.68,"h":29.99,"l":29.46,"n":4307,"o":29.99,"t":"2026-02-04T05:00:00Z","v":1124203,"vw":29.693671},{"c":29.2,"h":29.515,"l":29.075,"n":4003,"o":29.29,"t":"2026-02-05T05:00:00Z","v":809973,"vw":29.288072},{"c":30.16,"h":30.16,"l":29.69,"n":3633,"o":29.76,"t":"2026-02-06T05:00:00Z","v":746955,"vw":30.034839},{"c":30.62,"h":30.6799,"l":30.18,"n":3639,"o":30.2,"t":"2026-02-09T05:00:00Z","v":884858,"vw":30.530895},{"c":30.52,"h":30.64,"l":30.45,"n":3543,"o":30.62,"t":"2026-02-10T05:00:00Z","v":732874,"vw":30.525257},{"c":30.63,"h":30.65,"l":30.385,"n":2645,"o":30.6,"t":"2026-02-11T05:00:00Z","v":577676,"vw":30.555049},{"c":30.16,"h":30.66,"l":30.005,"n":6384,"o":30.66,"t":"2026-02-12T05:00:00Z","v":2070482,"vw":30.210148},{"c":30.38,"h":30.445,"l":30.05,"n":3596,"o":30.27,"t":"2026-02-13T05:00:00Z","v":749977,"vw":30.333048},{"c":30.18,"h":30.275,"l":29.93,"n":4286,"o":30.09,"t":"2026-02-17T05:00:00Z","v":961950,"vw":30.108661},{"c":30.55,"h":30.665,"l":30.43,"n":3423,"o":30.44,"t":"2026-02-18T05:00:00Z","v":623996,"vw":30.57841},{"c":30.61,"h":30.61,"l":30.365,"n":2908,"o":30.43,"t":"2026-02-19T05:00:00Z","v":571413,"vw":30.504003},{"c":30.97,"h":30.97,"l":30.58,"n":4058,"o":30.58,"t":"2026-02-20T05:00:00Z","v":835435,"vw":30.833154},{"c":30.95,"h":31.09,"l":30.8466,"n":10890,"o":30.98,"t":"2026-02-23T05:00:00Z","v":17925673,"vw":30.989755},{"c":31.11,"h":31.1699,"l":30.95,"n":2626,"o":30.99,"t":"2026-02-24T05:00:00Z","v":954239,"vw":31.071484},{"c":31.32,"h":31.66,"l":31.22,"n":7093,"o":31.28,"t":"2026-02-25T05:00:00Z","v":1387413,"vw":31.41493},{"c":31.24,"h":31.305,"l":31.03,"n":3201,"o":31.21,"t":"2026-02-26T05:00:00Z","v":684297,"vw":31.218273},{"c":31.47,"h":31.5012,"l":31.31,"n":4185,"o":31.4,"t":"2026-02-27T05:00:00Z","v":1441603,"vw":31.435015},{"c":31.29,"h":31.45,"l":31.0744,"n":5002,"o":31.23,"t":"2026-03-02T05:00:00Z","v":3199928,"vw":31.246212},{"c":30.32,"h":30.4,"l":29.79,"n":6817,"o":30.21,"t":"2026-03-03T05:00:00Z","v":1247075,"vw":30.171789},{"c":30.61,"h":30.6343,"l":30.32,"n":4068,"o":30.42,"t":"2026-03-04T05:00:00Z","v":988329,"vw":30.53467},{"c":30.25,"h":30.4,"l":30,"n":5880,"o":30.29,"t":"2026-03-05T05:00:00Z","v":1118638,"vw":30.207726},{"c":30.81,"h":30.96,"l":30.22,"n":5730,"o":30.22,"t":"2026-03-06T05:00:00Z","v":1633812,"vw":30.599899},{"c":30.87,"h":31.13,"l":30.63,"n":9319,"o":30.97,"t":"2026-03-09T04:00:00Z","v":1928942,"vw":30.929296},{"c":30.93,"h":31.189,"l":30.72,"n":8635,"o":31.15,"t":"2026-03-10T04:00:00Z","v":2292752,"vw":30.913806},{"c":30.89,"h":30.895,"l":30.61,"n":4561,"o":30.61,"t":"2026-03-11T04:00:00Z","v":796098,"vw":30.789757},{"c":30.9,"h":31,"l":30.84,"n":5687,"o":31,"t":"2026-03-12T04:00:00Z","v":1346350,"vw":30.93314},{"c":30.66,"h":30.9399,"l":30.5901,"n":6220,"o":30.82,"t":"2026-03-13T04:00:00Z","v":978279,"vw":30.72461},{"c":30.82,"h":30.935,"l":30.785,"n":5686,"o":30.82,"t":"2026-03-16T04:00:00Z","v":1337792,"vw":30.857417},{"c":31.07,"h":31.096,"l":30.965,"n":4999,"o":31.04,"t":"2026-03-17T04:00:00Z","v":1016913,"vw":31.05501},{"c":30.81,"h":31.025,"l":30.75,"n":4978,"o":30.94,"t":"2026-03-18T04:00:00Z","v":848752,"vw":30.8825},{"c":30.24,"h":30.39,"l":30.07,"n":6794,"o":30.1,"t":"2026-03-19T04:00:00Z","v":1419481,"vw":30.214687},{"c":29.81,"h":30.3,"l":29.81,"n":5299,"o":30.27,"t":"2026-03-20T04:00:00Z","v":1134665,"vw":30.000619},{"c":29.55,"h":29.81,"l":29.49,"n":7492,"o":29.63,"t":"2026-03-23T04:00:00Z","v":1425109,"vw":29.599488},{"c":29.71,"h":29.79,"l":29.6,"n":5076,"o":29.61,"t":"2026-03-24T04:00:00Z","v":900893,"vw":29.706906},{"c":29.91,"h":29.935,"l":29.74,"n":4964,"o":29.79,"t":"2026-03-25T04:00:00Z","v":1759829,"vw":29.884851},{"c":29.86,"h":29.95,"l":29.825,"n":4254,"o":29.9,"t":"2026-03-26T04:00:00Z","v":855164,"vw":29.897545},{"c":30.23,"h":30.265,"l":30.01,"n":5326,"o":30.06,"t":"2026-03-27T04:00:00Z","v":988542,"vw":30.166894},{"c":30.21,"h":30.24,"l":30.07,"n":6371,"o":30.2,"t":"2026-03-30T04:00:00Z","v":1551528,"vw":30.162234},{"c":30.15,"h":30.1898,"l":30,"n":8072,"o":30.09,"t":"2026-03-31T04:00:00Z","v":4744155,"vw":30.048149},{"c":30.21,"h":30.28,"l":30.16,"n":7584,"o":30.23,"t":"2026-04-01T04:00:00Z","v":1872507,"vw":30.216743},{"c":30.31,"h":30.34,"l":30.1,"n":5651,"o":30.26,"t":"2026-04-02T04:00:00Z","v":1093387,"vw":30.259768},{"c":30.44,"h":30.49,"l":30.38,"n":4571,"o":30.4,"t":"2026-04-06T04:00:00Z","v":1216185,"vw":30.43212},{"c":30.43,"h":30.6398,"l":30.315,"n":6394,"o":30.52,"t":"2026-04-07T04:00:00Z","v":4859118,"vw":30.521041},{"c":30.18,"h":30.205,"l":29.95,"n":4577,"o":29.98,"t":"2026-04-08T04:00:00Z","v":1100822,"vw":30.09254},{"c":30.27,"h":30.36,"l":30.12,"n":4117,"o":30.27,"t":"2026-04-09T04:00:00Z","v":850591,"vw":30.255774},{"c":30.33,"h":30.4,"l":30.29,"n":5096,"o":30.3,"t":"2026-04-10T04:00:00Z","v":955439,"vw":30.342653},{"c":30.44,"h":30.61,"l":30.42,"n":4315,"o":30.55,"t":"2026-04-13T04:00:00Z","v":971081,"vw":30.500541},{"c":30.3,"h":30.47,"l":30.235,"n":4011,"o":30.44,"t":"2026-04-14T04:00:00Z","v":972441,"vw":30.307224},{"c":30.26,"h":30.3889,"l":30.24,"n":3222,"o":30.29,"t":"2026-04-15T04:00:00Z","v":724495,"vw":30.30172},{"c":30.42,"h":30.5,"l":30.29,"n":6032,"o":30.31,"t":"2026-04-16T04:00:00Z","v":1815664,"vw":30.422653},{"c":29.97,"h":30.065,"l":29.76,"n":5291,"o":30.06,"t":"2026-04-17T04:00:00Z","v":1703030,"vw":29.945185},{"c":30.17,"h":30.239,"l":30.05,"n":4358,"o":30.05,"t":"2026-04-20T04:00:00Z","v":2525361,"vw":30.174643},{"c":30.33,"h":30.335,"l":30.17,"n":3860,"o":30.19,"t":"2026-04-21T04:00:00Z","v":874463,"vw":30.255637},{"c":30.41,"h":30.455,"l":30.29,"n":2574,"o":30.29,"t":"2026-04-22T04:00:00Z","v":576642,"vw":30.385632},{"c":30.47,"h":30.48,"l":30.35,"n":4075,"o":30.37,"t":"2026-04-23T04:00:00Z","v":1087390,"vw":30.430592},{"c":30.51,"h":30.535,"l":30.415,"n":3341,"o":30.5,"t":"2026-04-24T04:00:00Z","v":718111,"vw":30.483726},{"c":30.62,"h":30.6544,"l":30.585,"n":3717,"o":30.59,"t":"2026-04-27T04:00:00Z","v":890074,"vw":30.617099},{"c":30.72,"h":30.73,"l":30.6,"n":3435,"o":30.63,"t":"2026-04-28T04:00:00Z","v":665689,"vw":30.685685},{"c":31.12,"h":31.12,"l":30.94,"n":3366,"o":30.94,"t":"2026-04-29T04:00:00Z","v":918630,"vw":31.052743},{"c":30.56,"h":30.62,"l":30.4,"n":5203,"o":30.42,"t":"2026-04-30T04:00:00Z","v":1561352,"vw":30.522929},{"c":30.53,"h":30.57,"l":30.45,"n":9427,"o":30.51,"t":"2026-05-01T04:00:00Z","v":2042522,"vw":30.52024},{"c":30.7,"h":30.7695,"l":30.57,"n":4582,"o":30.57,"t":"2026-05-04T04:00:00Z","v":1027597,"vw":30.67699},{"c":30.74,"h":30.77,"l":30.66,"n":3379,"o":30.68,"t":"2026-05-05T04:00:00Z","v":716663,"vw":30.72266},{"c":30.45,"h":30.485,"l":30.33,"n":4987,"o":30.43,"t":"2026-05-06T04:00:00Z","v":1727521,"vw":30.417218},{"c":30.55,"h":30.6098,"l":30.23,"n":6675,"o":30.33,"t":"2026-05-07T04:00:00Z","v":1912694,"vw":30.427784},{"c":30.69,"h":30.725,"l":30.481,"n":4407,"o":30.51,"t":"2026-05-08T04:00:00Z","v":917982,"vw":30.682947},{"c":31.02,"h":31.07,"l":30.82,"n":4314,"o":30.84,"t":"2026-05-11T04:00:00Z","v":1084432,"vw":30.969534},{"c":31.02,"h":31.04,"l":30.86,"n":3933,"o":31.02,"t":"2026-05-12T04:00:00Z","v":895481,"vw":30.954169},{"c":31.12,"h":31.18,"l":30.995,"n":4293,"o":31.05,"t":"2026-05-13T04:00:00Z","v":1015141,"vw":31.131301},{"c":31.24,"h":31.24,"l":30.99,"n":3911,"o":30.99,"t":"2026-05-14T04:00:00Z","v":933250,"vw":31.14394},{"c":31.23,"h":31.295,"l":31.09,"n":4479,"o":31.14,"t":"2026-05-15T04:00:00Z","v":1124895,"vw":31.224662},{"c":31.31,"h":31.385,"l":31.1317,"n":6170,"o":31.22,"t":"2026-05-18T04:00:00Z","v":3285934,"vw":31.295267},{"c":31.32,"h":31.39,"l":31.19,"n":4036,"o":31.29,"t":"2026-05-19T04:00:00Z","v":3753884,"vw":31.320084},{"c":31.11,"h":31.255,"l":31.0118,"n":5249,"o":31.21,"t":"2026-05-20T04:00:00Z","v":1176877,"vw":31.120415},{"c":31.11,"h":31.35,"l":31.06,"n":4756,"o":31.28,"t":"2026-05-21T04:00:00Z","v":1038826,"vw":31.201649},{"c":31.09,"h":31.25,"l":31.07,"n":4733,"o":31.07,"t":"2026-05-22T04:00:00Z","v":1251378,"vw":31.174543},{"c":31.17,"h":31.1999,"l":31.05,"n":3918,"o":31.08,"t":"2026-05-26T04:00:00Z","v":1116487,"vw":31.152646},{"c":31.01,"h":31.05,"l":30.94,"n":6612,"o":30.98,"t":"2026-05-27T04:00:00Z","v":1753804,"vw":30.999747},{"c":31.04,"h":31.06,"l":30.84,"n":4641,"o":30.99,"t":"2026-05-28T04:00:00Z","v":1525852,"vw":31.004343},{"c":31,"h":31.03,"l":30.91,"n":4346,"o":30.98,"t":"2026-05-29T04:00:00Z","v":2356208,"vw":30.979502},{"c":31.29,"h":31.39,"l":31.18,"n":6323,"o":31.19,"t":"2026-06-01T04:00:00Z","v":1974236,"vw":31.313677},{"c":31.41,"h":31.425,"l":31.22,"n":5856,"o":31.22,"t":"2026-06-02T04:00:00Z","v":1697456,"vw":31.369441},{"c":31.42,"h":31.455,"l":31.345,"n":4225,"o":31.45,"t":"2026-06-03T04:00:00Z","v":1291603,"vw":31.4115},{"c":31.29,"h":31.335,"l":31.095,"n":3431,"o":31.17,"t":"2026-06-04T04:00:00Z","v":740493,"vw":31.238483},{"c":30.66,"h":31.135,"l":30.6097,"n":4005,"o":31.11,"t":"2026-06-05T04:00:00Z","v":777835,"vw":30.846646},{"c":30.87,"h":30.99,"l":30.795,"n":4450,"o":30.88,"t":"2026-06-08T04:00:00Z","v":1954882,"vw":30.885231},{"c":30.78,"h":30.96,"l":30.45,"n":4429,"o":30.92,"t":"2026-06-09T04:00:00Z","v":902750,"vw":30.680088},{"c":30.8,"h":30.955,"l":30.77,"n":5185,"o":30.8,"t":"2026-06-10T04:00:00Z","v":1919057,"vw":30.86736},{"c":30.74,"h":30.95,"l":30.73,"n":6097,"o":30.89,"t":"2026-06-11T04:00:00Z","v":1714174,"vw":30.827259},{"c":30.82,"h":30.925,"l":30.76,"n":5265,"o":30.81,"t":"2026-06-12T04:00:00Z","v":1057664,"vw":30.850583},{"c":30.88,"h":30.905,"l":30.72,"n":9365,"o":30.79,"t":"2026-06-15T04:00:00Z","v":3890949,"vw":30.858046},{"c":30.63,"h":30.81,"l":30.59,"n":4474,"o":30.8,"t":"2026-06-16T04:00:00Z","v":1204425,"vw":30.664463},{"c":30.67,"h":30.775,"l":30.61,"n":3715,"o":30.68,"t":"2026-06-17T04:00:00Z","v":1246815,"vw":30.676473},{"c":30.92,"h":30.945,"l":30.615,"n":5496,"o":30.73,"t":"2026-06-18T04:00:00Z","v":1651467,"vw":30.807032},{"c":30.96,"h":31.08,"l":30.855,"n":4074,"o":31.01,"t":"2026-06-22T04:00:00Z","v":946851,"vw":30.97465},{"c":30.57,"h":30.655,"l":30.515,"n":5223,"o":30.55,"t":"2026-06-23T04:00:00Z","v":1494353,"vw":30.596213},{"c":30.44,"h":30.5299,"l":30.35,"n":6325,"o":30.5,"t":"2026-06-24T04:00:00Z","v":4137436,"vw":30.380225},{"c":30.52,"h":30.58,"l":30.36,"n":3634,"o":30.55,"t":"2026-06-25T04:00:00Z","v":859598,"vw":30.474765},{"c":30.26,"h":30.365,"l":30.24,"n":3806,"o":30.27,"t":"2026-06-26T04:00:00Z","v":2660179,"vw":30.325992},{"c":30.37,"h":30.4,"l":30.17,"n":3873,"o":30.27,"t":"2026-06-29T04:00:00Z","v":822353,"vw":30.327778},{"c":30.61,"h":30.68,"l":30.4801,"n":6075,"o":30.51,"t":"2026-06-30T04:00:00Z","v":2480646,"vw":30.615028},{"c":30.52,"h":30.58,"l":30.4601,"n":5279,"o":30.56,"t":"2026-07-01T04:00:00Z","v":1213968,"vw":30.522813},{"c":30.33,"h":30.465,"l":30.25,"n":5076,"o":30.41,"t":"2026-07-02T04:00:00Z","v":4447957,"vw":30.269068},{"c":30.65,"h":30.69,"l":30.59,"n":6764,"o":30.59,"t":"2026-07-06T04:00:00Z","v":2034804,"vw":30.642478},{"c":30.68,"h":30.7,"l":30.5234,"n":3941,"o":30.62,"t":"2026-07-07T04:00:00Z","v":1044704,"vw":30.608116},{"c":30.8,"h":30.82,"l":30.69,"n":4568,"o":30.69,"t":"2026-07-08T04:00:00Z","v":817494,"vw":30.777101},{"c":30.76,"h":30.8,"l":30.72,"n":4207,"o":30.8,"t":"2026-07-09T04:00:00Z","v":1681798,"vw":30.753935},{"c":30.8,"h":30.82,"l":30.66,"n":4385,"o":30.78,"t":"2026-07-10T04:00:00Z","v":836083,"vw":30.763379},{"c":30.99,"h":31.02,"l":30.82,"n":4244,"o":30.82,"t":"2026-07-13T04:00:00Z","v":924423,"vw":30.940128},{"c":31.02,"h":31.035,"l":30.9201,"n":4962,"o":30.94,"t":"2026-07-14T04:00:00Z","v":1430671,"vw":30.992073},{"c":30.99,"h":31.05,"l":30.8613,"n":5072,"o":31.05,"t":"2026-07-15T04:00:00Z","v":1065553,"vw":30.932154},{"c":30.88,"h":30.9777,"l":30.84,"n":4098,"o":30.95,"t":"2026-07-16T04:00:00Z","v":1037766,"vw":30.911184},{"c":30.87,"h":30.91,"l":30.6359,"n":5020,"o":30.75,"t":"2026-07-17T04:00:00Z","v":1502761,"vw":30.82425},{"c":30.94,"h":31.005,"l":30.902,"n":4985,"o":30.95,"t":"2026-07-20T04:00:00Z","v":2164624,"vw":30.950582},{"c":31.32,"h":31.34,"l":31.14,"n":5851,"o":31.14,"t":"2026-07-21T04:00:00Z","v":1488936,"vw":31.278572},{"c":31.39,"h":31.44,"l":31.3,"n":4058,"o":31.35,"t":"2026-07-22T04:00:00Z","v":1116265,"vw":31.405721},{"c":31.49,"h":31.54,"l":31.4203,"n":4723,"o":31.47,"t":"2026-07-23T04:00:00Z","v":1186491,"vw":31.471617},{"c":31.41,"h":31.46,"l":31.3372,"n":4729,"o":31.45,"t":"2026-07-24T04:00:00Z","v":3764390,"vw":31.427522},{"c":31.27,"h":31.39,"l":31.17,"n":4913,"o":31.39,"t":"2026-07-27T04:00:00Z","v":1182088,"vw":31.239928},{"c":31.04,"h":31.1064,"l":30.9601,"n":4418,"o":31.06,"t":"2026-07-28T04:00:00Z","v":1378479,"vw":31.036291},{"c":31.03,"h":31.2196,"l":31.0023,"n":5180,"o":31.17,"t":"2026-07-29T04:00:00Z","v":1538058,"vw":31.141529},{"c":30.84,"h":31.0545,"l":30.575,"n":7082,"o":31,"t":"2026-07-30T04:00:00Z","v":2267771,"vw":30.766785},{"c":30.92,"h":31.04,"l":30.845,"n":13862,"o":31.04,"t":"2026-07-31T04:00:00Z","v":4311931,"vw":30.9377},{"c":30.63,"h":30.65,"l":30.38,"n":10619,"o":30.44,"t":"2026-08-03T04:00:00Z","v":6500160,"vw":30.567317},{"c":30.69,"h":30.71,"l":30.57,"n":13249,"o":30.57,"t":"2026-08-04T04:00:00Z","v":2311168,"vw":30.663354},{"c":30.7,"h":30.84,"l":30.685,"n":8891,"o":30.77,"t":"2026-08-05T04:00:00Z","v":1803665,"vw":30.743102},{"c":30.94,"h":30.965,"l":30.75,"n":7685,"o":30.8,"t":"2026-08-06T04:00:00Z","v":1769898,"vw":30.906864},{"c":30.93,"h":31,"l":30.86,"n":9299,"o":30.86,"t":"2026-08-07T04:00:00Z","v":9361089,"vw":30.897911},{"c":31.32,"h":31.3471,"l":31.07,"n":11754,"o":31.07,"t":"2026-08-10T04:00:00Z","v":1263495,"vw":31.255248},{"c":31.33,"h":31.35,"l":31.23,"n":6498,"o":31.23,"t":"2026-08-11T04:00:00Z","v":740509,"vw":31.308303},{"c":31.43,"h":31.44,"l":31.27,"n":6627,"o":31.29,"t":"2026-08-12T04:00:00Z","v":1065099,"vw":31.372979},{"c":31.32,"h":31.345,"l":31.1637,"n":4517,"o":31.25,"t":"2026-08-13T04:00:00Z","v":822302,"vw":31.276598},{"c":31.35,"h":31.36,"l":31.17,"n":8986,"o":31.26,"t":"2026-08-14T04:00:00Z","v":746021,"vw":31.282661},{"c":31.54,"h":31.54,"l":31.35,"n":4726,"o":31.35,"t":"2026-08-17T04:00:00Z","v":1537839,"vw":31.428867},{"c":31.27,"h":31.4599,"l":31.235,"n":3668,"o":31.45,"t":"2026-08-18T04:00:00Z","v":1070247,"vw":31.295944},{"c":30.94,"h":31.13,"l":30.94,"n":4730,"o":31.05,"t":"2026-08-19T04:00:00Z","v":1053150,"vw":31.042107},{"c":31.16,"h":31.21,"l":31.05,"n":4769,"o":31.05,"t":"2026-08-20T04:00:00Z","v":980005,"vw":31.162701},{"c":31.37,"h":31.42,"l":31.255,"n":3574,"o":31.35,"t":"2026-08-21T04:00:00Z","v":991019,"vw":31.376768},{"c":31.25,"h":31.319,"l":31.165,"n":4460,"o":31.27,"t":"2026-08-24T04:00:00Z","v":1347017,"vw":31.219934},{"c":31.01,"h":31.1,"l":31,"n":3989,"o":31.09,"t":"2026-08-25T04:00:00Z","v":886262,"vw":31.056544},{"c":31.08,"h":31.15,"l":31,"n":3616,"o":31,"t":"2026-08-26T04:00:00Z","v":1138444,"vw":31.111486},{"c":31.22,"h":31.295,"l":31.065,"n":4152,"o":31.09,"t":"2026-08-27T04:00:00Z","v":1426135,"vw":31.177723},{"c":31.41,"h":31.4601,"l":31.22,"n":3619,"o":31.28,"t":"2026-08-28T04:00:00Z","v":1054236,"vw":31.368938},{"c":31.38,"h":31.5199,"l":31.38,"n":6431,"o":31.41,"t":"2026-08-31T04:00:00Z","v":3203071,"vw":31.423926},{"c":31.59,"h":31.61,"l":31.4,"n":6503,"o":31.4,"t":"2026-09-01T04:00:00Z","v":2995076,"vw":31.534472},{"c":31.5,"h":31.58,"l":31.36,"n":5491,"o":31.4,"t":"2026-09-02T04:00:00Z","v":2038081,"vw":31.518489},{"c":31.41,"h":31.41,"l":31.1825,"n":4897,"o":31.26,"t":"2026-09-03T04:00:00Z","v":1323738,"vw":31.313055},{"c":31.44,"h":31.45,"l":31.1926,"n":5362,"o":31.26,"t":"2026-09-04T04:00:00Z","v":1890871,"vw":31.35361},{"c":31.16,"h":31.24,"l":31.12,"n":5048,"o":31.15,"t":"2026-09-08T04:00:00Z","v":1412649,"vw":31.164267},{"c":31.33,"h":31.36,"l":31.165,"n":4678,"o":31.23,"t":"2026-09-09T04:00:00Z","v":1621038,"vw":31.287},{"c":31.92,"h":31.94,"l":31.55,"n":5865,"o":31.69,"t":"2026-09-10T04:00:00Z","v":18235842,"vw":31.87752},{"c":31.99,"h":32.005,"l":31.73,"n":6278,"o":31.78,"t":"2026-09-11T04:00:00Z","v":2045610,"vw":31.901816},{"c":31.97,"h":32.205,"l":31.835,"n":6108,"o":32.12,"t":"2026-09-14T04:00:00Z","v":2308193,"vw":32.019355},{"c":32.24,"h":32.31,"l":32.08,"n":6038,"o":32.09,"t":"2026-09-15T04:00:00Z","v":2193861,"vw":32.197646},{"c":32.12,"h":32.16,"l":31.86,"n":5787,"o":32.15,"t":"2026-09-16T04:00:00Z","v":1689726,"vw":31.998545},{"c":32.02,"h":32.14,"l":31.89,"n":8988,"o":32.09,"t":"2026-09-17T04:00:00Z","v":2824591,"vw":32.048822},{"c":32.23,"h":32.33,"l":32.1723,"n":6893,"o":32.25,"t":"2026-09-18T04:00:00Z","v":1929785,"vw":32.235529},{"c":32.06,"h":32.1299,"l":31.905,"n":7035,"o":31.97,"t":"2026-09-21T04:00:00Z","v":2744700,"vw":32.027916},{"c":31.9,"h":32.125,"l":31.83,"n":7567,"o":31.86,"t":"2026-09-22T04:00:00Z","v":2225463,"vw":31.977994},{"c":32.46,"h":32.565,"l":32.09,"n":6662,"o":32.13,"t":"2026-09-23T04:00:00Z","v":2150675,"vw":32.423117},{"c":32.77,"h":32.795,"l":32.45,"n":7335,"o":32.49,"t":"2026-09-24T04:00:00Z","v":2410560,"vw":32.665506},{"c":32.49,"h":32.74,"l":32.4548,"n":9231,"o":32.6,"t":"2026-09-25T04:00:00Z","v":3328511,"vw":32.584883},{"c":32.61,"h":32.8,"l":32.465,"n":11233,"o":32.72,"t":"2026-09-28T04:00:00Z","v":2933009,"vw":32.640886},{"c":32.43,"h":32.62,"l":32.4,"n":7054,"o":32.43,"t":"2026-09-29T04:00:00Z","v":3194468,"vw":32.502757},{"c":32.53,"h":32.73,"l":32.45,"n":7006,"o":32.45,"t":"2026-09-30T04:00:00Z","v":2388733,"vw":32.625014},{"c":32.85,"h":32.905,"l":32.645,"n":10635,"o":32.735,"t":"2026-10-01T04:00:00Z","v":4309260,"vw":32.803895},{"c":32.91,"h":32.95,"l":32.48,"n":8476,"o":32.58,"t":"2026-10-02T04:00:00Z","v":2226125,"vw":32.812573},{"c":33.13,"h":33.3,"l":33.03,"n":7748,"o":33.04,"t":"2026-10-05T04:00:00Z","v":3602303,"vw":33.201586},{"c":33.04,"h":33.0772,"l":32.88,"n":5992,"o":32.99,"t":"2026-10-06T04:00:00Z","v":1446856,"vw":32.996368},{"c":33.07,"h":33.377,"l":32.97,"n":6911,"o":33.35,"t":"2026-10-07T04:00:00Z","v":2467059,"vw":33.091698},{"c":32.91,"h":33.345,"l":32.8799,"n":7664,"o":33.21,"t":"2026-10-08T04:00:00Z","v":2837496,"vw":33.045886},{"c":33.15,"h":33.25,"l":33.078,"n":6405,"o":33.1,"t":"2026-10-09T04:00:00Z","v":2159778,"vw":33.147474},{"c":33.31,"h":33.397,"l":33.29,"n":6200,"o":33.35,"t":"2026-10-12T04:00:00Z","v":989446,"vw":33.33329},{"c":33.22,"h":33.255,"l":33,"n":7370,"o":33.03,"t":"2026-10-13T04:00:00Z","v":1901955,"vw":33.174497},{"c":33.06,"h":33.6,"l":32.97,"n":6175,"o":33.57,"t":"2026-10-14T04:00:00Z","v":1803546,"vw":33.20884},{"c":32.83,"h":32.865,"l":32.325,"n":8521,"o":32.49,"t":"2026-10-15T04:00:00Z","v":7979249,"vw":32.725692},{"c":32.71,"h":32.935,"l":32.465,"n":8550,"o":32.83,"t":"2026-10-16T04:00:00Z","v":7478374,"vw":32.714428},{"c":32.97,"h":33.08,"l":32.73,"n":6757,"o":32.82,"t":"2026-10-19T04:00:00Z","v":1649080,"vw":32.961663},{"c":32.84,"h":32.92,"l":32.62,"n":6931,"o":32.85,"t":"2026-10-20T04:00:00Z","v":7844514,"vw":32.808215},{"c":32.91,"h":33.025,"l":32.7,"n":6805,"o":32.8,"t":"2026-10-21T04:00:00Z","v":1820313,"vw":32.883127},{"c":32.515,"h":32.8,"l":32.495,"n":2936,"o":32.75,"t":"2026-10-22T04:00:00Z","v":782392,"vw":32.590187}],"volatilityBars":[{"c":32.0239,"h":32.11,"l":32.0239,"n":4,"o":32.11,"t":"2026-09-21T11:00:00Z","v":1982,"vw":32.10273},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-09-21T12:00:00Z","v":300,"vw":32.11},{"c":32.02,"h":32.02,"l":32.02,"n":12,"o":32.02,"t":"2026-09-21T12:30:00Z","v":313,"vw":32.02},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-09-21T12:45:00Z","v":200,"vw":32.06},{"c":32,"h":32.01,"l":32,"n":5,"o":32.01,"t":"2026-09-21T13:15:00Z","v":1349,"vw":32.009259},{"c":31.995,"h":31.9995,"l":31.955,"n":301,"o":31.97,"t":"2026-09-21T13:30:00Z","v":114199,"vw":31.971854},{"c":32.005,"h":32.035,"l":31.99,"n":315,"o":31.99,"t":"2026-09-21T13:45:00Z","v":95687,"vw":32.012479},{"c":31.965,"h":32.0101,"l":31.965,"n":207,"o":32.0001,"t":"2026-09-21T14:00:00Z","v":86565,"vw":32.000739},{"c":31.925,"h":31.97,"l":31.92,"n":247,"o":31.965,"t":"2026-09-21T14:15:00Z","v":57515,"vw":31.952834},{"c":31.925,"h":31.95,"l":31.915,"n":252,"o":31.925,"t":"2026-09-21T14:30:00Z","v":141389,"vw":31.94463},{"c":31.98,"h":31.98,"l":31.905,"n":278,"o":31.9298,"t":"2026-09-21T14:45:00Z","v":115592,"vw":31.94334},{"c":31.985,"h":32.016,"l":31.975,"n":367,"o":31.975,"t":"2026-09-21T15:00:00Z","v":118664,"vw":32.007658},{"c":32.0152,"h":32.025,"l":31.9801,"n":288,"o":31.99,"t":"2026-09-21T15:15:00Z","v":77023,"vw":32.01095},{"c":32.025,"h":32.0376,"l":31.995,"n":253,"o":32.02,"t":"2026-09-21T15:30:00Z","v":70834,"vw":32.017761},{"c":32.045,"h":32.045,"l":31.985,"n":293,"o":32.025,"t":"2026-09-21T15:45:00Z","v":68004,"vw":32.016873},{"c":31.98,"h":32.045,"l":31.9726,"n":339,"o":32.045,"t":"2026-09-21T16:00:00Z","v":343515,"vw":31.992017},{"c":31.995,"h":31.995,"l":31.945,"n":206,"o":31.9759,"t":"2026-09-21T16:15:00Z","v":59051,"vw":31.95931},{"c":31.955,"h":32.005,"l":31.95,"n":173,"o":32,"t":"2026-09-21T16:30:00Z","v":51976,"vw":31.974823},{"c":31.975,"h":31.975,"l":31.9537,"n":165,"o":31.955,"t":"2026-09-21T16:45:00Z","v":41286,"vw":31.967456},{"c":32.01,"h":32.01,"l":31.98,"n":243,"o":31.98,"t":"2026-09-21T17:00:00Z","v":88674,"vw":31.993708},{"c":32.015,"h":32.02,"l":32.0001,"n":197,"o":32.01,"t":"2026-09-21T17:15:00Z","v":76992,"vw":32.010261},{"c":32.075,"h":32.075,"l":32.015,"n":179,"o":32.015,"t":"2026-09-21T17:30:00Z","v":39198,"vw":32.05052},{"c":32.0741,"h":32.09,"l":32.065,"n":285,"o":32.08,"t":"2026-09-21T17:45:00Z","v":72550,"vw":32.079563},{"c":32.095,"h":32.1059,"l":32.075,"n":161,"o":32.075,"t":"2026-09-21T18:00:00Z","v":47168,"vw":32.093362},{"c":32.105,"h":32.1179,"l":32.095,"n":211,"o":32.095,"t":"2026-09-21T18:15:00Z","v":139117,"vw":32.109198},{"c":32.109,"h":32.115,"l":32.085,"n":211,"o":32.109,"t":"2026-09-21T18:30:00Z","v":67586,"vw":32.10235},{"c":32.11,"h":32.1299,"l":32.104,"n":258,"o":32.109,"t":"2026-09-21T18:45:00Z","v":235459,"vw":32.114468},{"c":32.09,"h":32.12,"l":32.085,"n":315,"o":32.11,"t":"2026-09-21T19:00:00Z","v":143793,"vw":32.103341},{"c":32.0599,"h":32.0999,"l":32.0599,"n":206,"o":32.095,"t":"2026-09-21T19:15:00Z","v":76464,"vw":32.081358},{"c":32.055,"h":32.0699,"l":32.0441,"n":266,"o":32.055,"t":"2026-09-21T19:30:00Z","v":109944,"vw":32.055571},{"c":32.05,"h":32.07,"l":32.05,"n":681,"o":32.055,"t":"2026-09-21T19:45:00Z","v":143544,"vw":32.058075},{"c":32.05,"h":32.06,"l":32.05,"n":15,"o":32.06,"t":"2026-09-21T20:00:00Z","v":11131,"vw":32.059596},{"c":31.8775,"h":31.8775,"l":31.8775,"n":1,"o":31.8775,"t":"2026-09-21T21:30:00Z","v":100,"vw":31.8775},{"c":32.2325,"h":32.2325,"l":32.2325,"n":1,"o":32.2325,"t":"2026-09-21T22:45:00Z","v":450,"vw":32.2325},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-09-22T11:30:00Z","v":198,"vw":32.06},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-09-22T12:15:00Z","v":260,"vw":31.9},{"c":31.85,"h":31.87,"l":31.85,"n":7,"o":31.87,"t":"2026-09-22T13:00:00Z","v":1754,"vw":31.857143},{"c":31.81,"h":31.855,"l":31.81,"n":5,"o":31.855,"t":"2026-09-22T13:15:00Z","v":1398,"vw":31.81608},{"c":31.895,"h":31.95,"l":31.86,"n":351,"o":31.86,"t":"2026-09-22T13:30:00Z","v":96055,"vw":31.896264},{"c":31.925,"h":31.94,"l":31.905,"n":235,"o":31.905,"t":"2026-09-22T13:45:00Z","v":43195,"vw":31.9225},{"c":31.94,"h":31.98,"l":31.915,"n":330,"o":31.921,"t":"2026-09-22T14:00:00Z","v":87646,"vw":31.952115},{"c":31.945,"h":31.97,"l":31.935,"n":333,"o":31.94,"t":"2026-09-22T14:15:00Z","v":99259,"vw":31.956763},{"c":32.01,"h":32.045,"l":31.905,"n":347,"o":31.935,"t":"2026-09-22T14:30:00Z","v":67149,"vw":31.95225},{"c":31.995,"h":32.035,"l":31.995,"n":162,"o":32.015,"t":"2026-09-22T14:45:00Z","v":26518,"vw":32.011146},{"c":32.02,"h":32.025,"l":31.985,"n":187,"o":31.995,"t":"2026-09-22T15:00:00Z","v":34317,"vw":32.008766},{"c":32.04,"h":32.05,"l":31.9999,"n":224,"o":32.015,"t":"2026-09-22T15:15:00Z","v":57424,"vw":32.02871},{"c":32.1,"h":32.1,"l":32.05,"n":183,"o":32.05,"t":"2026-09-22T15:30:00Z","v":42618,"vw":32.071265},{"c":32.105,"h":32.11,"l":32.0901,"n":135,"o":32.1,"t":"2026-09-22T15:45:00Z","v":31800,"vw":32.101395},{"c":32.125,"h":32.125,"l":32.105,"n":180,"o":32.105,"t":"2026-09-22T16:00:00Z","v":36285,"vw":32.118472},{"c":32.105,"h":32.125,"l":32.09,"n":168,"o":32.125,"t":"2026-09-22T16:15:00Z","v":34467,"vw":32.108011},{"c":32.0829,"h":32.115,"l":32.0827,"n":162,"o":32.109,"t":"2026-09-22T16:30:00Z","v":39220,"vw":32.094771},{"c":32.085,"h":32.105,"l":32.045,"n":336,"o":32.09,"t":"2026-09-22T16:45:00Z","v":121990,"vw":32.07064},{"c":32.075,"h":32.095,"l":32.075,"n":127,"o":32.085,"t":"2026-09-22T17:00:00Z","v":22447,"vw":32.085702},{"c":32.08,"h":32.105,"l":32.075,"n":201,"o":32.08,"t":"2026-09-22T17:15:00Z","v":67975,"vw":32.089168},{"c":32.06,"h":32.075,"l":32.04,"n":183,"o":32.075,"t":"2026-09-22T17:30:00Z","v":48573,"vw":32.057627},{"c":31.925,"h":32.0599,"l":31.92,"n":777,"o":32.0599,"t":"2026-09-22T17:45:00Z","v":362617,"vw":31.981899},{"c":31.925,"h":31.955,"l":31.92,"n":391,"o":31.93,"t":"2026-09-22T18:00:00Z","v":84970,"vw":31.93134},{"c":32.005,"h":32.01,"l":31.915,"n":337,"o":31.925,"t":"2026-09-22T18:15:00Z","v":86070,"vw":31.961949},{"c":32.02,"h":32.045,"l":32,"n":238,"o":32.005,"t":"2026-09-22T18:30:00Z","v":65606,"vw":32.017515},{"c":32.02,"h":32.04,"l":32.015,"n":89,"o":32.02,"t":"2026-09-22T18:45:00Z","v":18307,"vw":32.023656},{"c":32.005,"h":32.0299,"l":32,"n":186,"o":32.025,"t":"2026-09-22T19:00:00Z","v":37904,"vw":32.018137},{"c":31.945,"h":32.01,"l":31.93,"n":538,"o":32.005,"t":"2026-09-22T19:15:00Z","v":256578,"vw":31.969627},{"c":31.865,"h":31.945,"l":31.83,"n":440,"o":31.945,"t":"2026-09-22T19:30:00Z","v":141674,"vw":31.863013},{"c":31.89,"h":31.915,"l":31.85,"n":593,"o":31.8613,"t":"2026-09-22T19:45:00Z","v":184850,"vw":31.883634},{"c":31.95,"h":31.95,"l":31.9,"n":7,"o":31.9,"t":"2026-09-22T20:00:00Z","v":3676,"vw":31.902179},{"c":31.831,"h":31.831,"l":31.831,"n":1,"o":31.831,"t":"2026-09-22T23:15:00Z","v":700,"vw":31.831},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-09-23T11:00:00Z","v":1000,"vw":31.82},{"c":32,"h":32,"l":31.98,"n":2,"o":31.98,"t":"2026-09-23T12:30:00Z","v":284,"vw":31.99},{"c":32.177,"h":32.177,"l":32.09,"n":322,"o":32.13,"t":"2026-09-23T13:30:00Z","v":64913,"vw":32.125941},{"c":32.29,"h":32.31,"l":32.1751,"n":239,"o":32.1751,"t":"2026-09-23T13:45:00Z","v":47280,"vw":32.258433},{"c":32.295,"h":32.295,"l":32.25,"n":229,"o":32.285,"t":"2026-09-23T14:00:00Z","v":39117,"vw":32.271258},{"c":32.335,"h":32.335,"l":32.285,"n":177,"o":32.3,"t":"2026-09-23T14:15:00Z","v":37088,"vw":32.30648},{"c":32.3573,"h":32.3573,"l":32.3,"n":216,"o":32.3341,"t":"2026-09-23T14:30:00Z","v":100482,"vw":32.331906},{"c":32.2999,"h":32.375,"l":32.27,"n":554,"o":32.36,"t":"2026-09-23T14:45:00Z","v":184219,"vw":32.331681},{"c":32.34,"h":32.34,"l":32.285,"n":355,"o":32.3,"t":"2026-09-23T15:00:00Z","v":79122,"vw":32.316248},{"c":32.42,"h":32.42,"l":32.34,"n":287,"o":32.35,"t":"2026-09-23T15:15:00Z","v":122833,"vw":32.361761},{"c":32.43,"h":32.445,"l":32.4199,"n":232,"o":32.43,"t":"2026-09-23T15:30:00Z","v":61236,"vw":32.432015},{"c":32.42,"h":32.44,"l":32.42,"n":166,"o":32.425,"t":"2026-09-23T15:45:00Z","v":61730,"vw":32.430085},{"c":32.45,"h":32.45,"l":32.415,"n":186,"o":32.42,"t":"2026-09-23T16:00:00Z","v":137851,"vw":32.431554},{"c":32.45,"h":32.4551,"l":32.4306,"n":193,"o":32.45,"t":"2026-09-23T16:15:00Z","v":72985,"vw":32.445711},{"c":32.4599,"h":32.48,"l":32.4439,"n":226,"o":32.455,"t":"2026-09-23T16:30:00Z","v":97984,"vw":32.460475},{"c":32.446,"h":32.475,"l":32.43,"n":207,"o":32.465,"t":"2026-09-23T16:45:00Z","v":53742,"vw":32.456866},{"c":32.4901,"h":32.5,"l":32.43,"n":303,"o":32.445,"t":"2026-09-23T17:00:00Z","v":71047,"vw":32.470608},{"c":32.4901,"h":32.515,"l":32.475,"n":203,"o":32.495,"t":"2026-09-23T17:15:00Z","v":52533,"vw":32.492112},{"c":32.505,"h":32.55,"l":32.495,"n":219,"o":32.495,"t":"2026-09-23T17:30:00Z","v":74477,"vw":32.521916},{"c":32.475,"h":32.515,"l":32.47,"n":249,"o":32.515,"t":"2026-09-23T17:45:00Z","v":91056,"vw":32.482927},{"c":32.49,"h":32.5,"l":32.48,"n":149,"o":32.48,"t":"2026-09-23T18:00:00Z","v":58950,"vw":32.489756},{"c":32.535,"h":32.535,"l":32.4799,"n":151,"o":32.5,"t":"2026-09-23T18:15:00Z","v":51935,"vw":32.49333},{"c":32.545,"h":32.56,"l":32.5361,"n":188,"o":32.54,"t":"2026-09-23T18:30:00Z","v":36722,"vw":32.547814},{"c":32.49,"h":32.565,"l":32.485,"n":215,"o":32.55,"t":"2026-09-23T18:45:00Z","v":94344,"vw":32.535305},{"c":32.485,"h":32.49,"l":32.47,"n":222,"o":32.485,"t":"2026-09-23T19:00:00Z","v":89738,"vw":32.479803},{"c":32.509,"h":32.515,"l":32.4801,"n":207,"o":32.485,"t":"2026-09-23T19:15:00Z","v":46543,"vw":32.502009},{"c":32.485,"h":32.51,"l":32.48,"n":305,"o":32.505,"t":"2026-09-23T19:30:00Z","v":110076,"vw":32.498757},{"c":32.49,"h":32.49,"l":32.445,"n":547,"o":32.485,"t":"2026-09-23T19:45:00Z","v":197339,"vw":32.469926},{"c":32.46,"h":32.46,"l":32.46,"n":6,"o":32.46,"t":"2026-09-23T20:00:00Z","v":8957,"vw":32.46},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-23T21:15:00Z","v":616,"vw":32.5},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-09-23T21:45:00Z","v":1500,"vw":32.54},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-09-23T22:30:00Z","v":1500,"vw":32.57},{"c":32.5615,"h":32.5615,"l":32.5615,"n":1,"o":32.5615,"t":"2026-09-23T23:45:00Z","v":200,"vw":32.5615},{"c":32.5,"h":32.55,"l":32.5,"n":4,"o":32.5,"t":"2026-09-24T09:00:00Z","v":800,"vw":32.5125},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-24T11:15:00Z","v":100,"vw":32.65},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-24T12:00:00Z","v":154,"vw":32.65},{"c":32.65,"h":32.65,"l":32.65,"n":6,"o":32.65,"t":"2026-09-24T12:15:00Z","v":1000,"vw":32.65},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-24T12:30:00Z","v":200,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":4,"o":32.75,"t":"2026-09-24T12:45:00Z","v":400,"vw":32.75},{"c":32.52,"h":32.52,"l":32.49,"n":8,"o":32.49,"t":"2026-09-24T13:15:00Z","v":737,"vw":32.502443},{"c":32.475,"h":32.5,"l":32.46,"n":278,"o":32.49,"t":"2026-09-24T13:30:00Z","v":59474,"vw":32.481126},{"c":32.465,"h":32.4899,"l":32.46,"n":192,"o":32.475,"t":"2026-09-24T13:45:00Z","v":50986,"vw":32.469298},{"c":32.49,"h":32.49,"l":32.45,"n":249,"o":32.465,"t":"2026-09-24T14:00:00Z","v":68865,"vw":32.463844},{"c":32.545,"h":32.55,"l":32.4801,"n":243,"o":32.4801,"t":"2026-09-24T14:15:00Z","v":82878,"vw":32.512309},{"c":32.6011,"h":32.61,"l":32.54,"n":190,"o":32.55,"t":"2026-09-24T14:30:00Z","v":34433,"vw":32.571104},{"c":32.6599,"h":32.665,"l":32.6001,"n":246,"o":32.6041,"t":"2026-09-24T14:45:00Z","v":66914,"vw":32.630323},{"c":32.71,"h":32.715,"l":32.6499,"n":280,"o":32.66,"t":"2026-09-24T15:00:00Z","v":155573,"vw":32.679715},{"c":32.745,"h":32.7559,"l":32.69,"n":206,"o":32.715,"t":"2026-09-24T15:15:00Z","v":83456,"vw":32.723318},{"c":32.73,"h":32.7899,"l":32.73,"n":262,"o":32.75,"t":"2026-09-24T15:30:00Z","v":138159,"vw":32.758853},{"c":32.769,"h":32.77,"l":32.725,"n":217,"o":32.735,"t":"2026-09-24T15:45:00Z","v":50868,"vw":32.740396},{"c":32.74,"h":32.77,"l":32.7327,"n":270,"o":32.76,"t":"2026-09-24T16:00:00Z","v":92253,"vw":32.755561},{"c":32.59,"h":32.75,"l":32.53,"n":490,"o":32.75,"t":"2026-09-24T16:15:00Z","v":216355,"vw":32.620182},{"c":32.575,"h":32.585,"l":32.5301,"n":227,"o":32.58,"t":"2026-09-24T16:30:00Z","v":99409,"vw":32.556381},{"c":32.64,"h":32.65,"l":32.565,"n":212,"o":32.58,"t":"2026-09-24T16:45:00Z","v":82092,"vw":32.615292},{"c":32.63,"h":32.65,"l":32.575,"n":289,"o":32.64,"t":"2026-09-24T17:00:00Z","v":85478,"vw":32.620141},{"c":32.679,"h":32.685,"l":32.625,"n":264,"o":32.63,"t":"2026-09-24T17:15:00Z","v":97741,"vw":32.662551},{"c":32.72,"h":32.72,"l":32.655,"n":302,"o":32.675,"t":"2026-09-24T17:30:00Z","v":125807,"vw":32.684613},{"c":32.72,"h":32.745,"l":32.7102,"n":248,"o":32.72,"t":"2026-09-24T17:45:00Z","v":81971,"vw":32.727379},{"c":32.66,"h":32.75,"l":32.66,"n":229,"o":32.72,"t":"2026-09-24T18:00:00Z","v":81943,"vw":32.717161},{"c":32.66,"h":32.685,"l":32.635,"n":263,"o":32.65,"t":"2026-09-24T18:15:00Z","v":75580,"vw":32.656727},{"c":32.665,"h":32.69,"l":32.62,"n":275,"o":32.65,"t":"2026-09-24T18:30:00Z","v":101994,"vw":32.65432},{"c":32.675,"h":32.68,"l":32.645,"n":267,"o":32.67,"t":"2026-09-24T18:45:00Z","v":78240,"vw":32.664753},{"c":32.773,"h":32.775,"l":32.675,"n":236,"o":32.675,"t":"2026-09-24T19:00:00Z","v":47057,"vw":32.719461},{"c":32.78,"h":32.795,"l":32.76,"n":318,"o":32.775,"t":"2026-09-24T19:15:00Z","v":90240,"vw":32.780114},{"c":32.775,"h":32.79,"l":32.7628,"n":281,"o":32.78,"t":"2026-09-24T19:30:00Z","v":80482,"vw":32.775469},{"c":32.79,"h":32.795,"l":32.77,"n":683,"o":32.775,"t":"2026-09-24T19:45:00Z","v":148008,"vw":32.780935},{"c":32.79,"h":32.81,"l":32.77,"n":24,"o":32.77,"t":"2026-09-24T20:00:00Z","v":15628,"vw":32.77262},{"c":32.8,"h":32.9,"l":32.8,"n":2,"o":32.9,"t":"2026-09-24T20:30:00Z","v":1100,"vw":32.809091},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-24T20:45:00Z","v":602,"vw":32.9},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-24T21:15:00Z","v":100,"vw":32.89},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-24T21:30:00Z","v":150,"vw":33},{"c":32.76,"h":32.76,"l":32.28,"n":3,"o":32.28,"t":"2026-09-24T22:15:00Z","v":1699,"vw":32.621232},{"c":32.75,"h":32.78,"l":32.75,"n":3,"o":32.78,"t":"2026-09-24T23:00:00Z","v":300,"vw":32.766667},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-09-25T12:30:00Z","v":1001,"vw":32.77},{"c":32.59,"h":33,"l":32.58,"n":15,"o":33,"t":"2026-09-25T13:15:00Z","v":2637,"vw":32.64497},{"c":32.6,"h":32.605,"l":32.55,"n":249,"o":32.6,"t":"2026-09-25T13:30:00Z","v":87428,"vw":32.59035},{"c":32.64,"h":32.64,"l":32.5841,"n":196,"o":32.59,"t":"2026-09-25T13:45:00Z","v":103956,"vw":32.619031},{"c":32.61,"h":32.6716,"l":32.61,"n":192,"o":32.6716,"t":"2026-09-25T14:00:00Z","v":85553,"vw":32.640548},{"c":32.68,"h":32.68,"l":32.59,"n":316,"o":32.6039,"t":"2026-09-25T14:15:00Z","v":228335,"vw":32.643959},{"c":32.73,"h":32.73,"l":32.675,"n":352,"o":32.6784,"t":"2026-09-25T14:30:00Z","v":155143,"vw":32.711731},{"c":32.68,"h":32.74,"l":32.675,"n":291,"o":32.73,"t":"2026-09-25T14:45:00Z","v":72928,"vw":32.703084},{"c":32.72,"h":32.73,"l":32.68,"n":220,"o":32.68,"t":"2026-09-25T15:00:00Z","v":169469,"vw":32.713612},{"c":32.725,"h":32.7399,"l":32.705,"n":271,"o":32.715,"t":"2026-09-25T15:15:00Z","v":103894,"vw":32.720937},{"c":32.6988,"h":32.72,"l":32.68,"n":199,"o":32.72,"t":"2026-09-25T15:30:00Z","v":51362,"vw":32.691361},{"c":32.575,"h":32.7051,"l":32.57,"n":282,"o":32.695,"t":"2026-09-25T15:45:00Z","v":71689,"vw":32.657582},{"c":32.46,"h":32.57,"l":32.4548,"n":652,"o":32.57,"t":"2026-09-25T16:00:00Z","v":274289,"vw":32.497564},{"c":32.495,"h":32.5499,"l":32.465,"n":289,"o":32.465,"t":"2026-09-25T16:15:00Z","v":173211,"vw":32.50831},{"c":32.54,"h":32.575,"l":32.49,"n":372,"o":32.49,"t":"2026-09-25T16:30:00Z","v":212520,"vw":32.526683},{"c":32.555,"h":32.56,"l":32.535,"n":405,"o":32.535,"t":"2026-09-25T16:45:00Z","v":175845,"vw":32.548763},{"c":32.58,"h":32.585,"l":32.545,"n":312,"o":32.555,"t":"2026-09-25T17:00:00Z","v":93847,"vw":32.564047},{"c":32.605,"h":32.605,"l":32.58,"n":226,"o":32.585,"t":"2026-09-25T17:15:00Z","v":39470,"vw":32.588909},{"c":32.58,"h":32.63,"l":32.575,"n":347,"o":32.6,"t":"2026-09-25T17:30:00Z","v":85358,"vw":32.599782},{"c":32.59,"h":32.61,"l":32.58,"n":401,"o":32.59,"t":"2026-09-25T17:45:00Z","v":150270,"vw":32.595777},{"c":32.605,"h":32.61,"l":32.585,"n":188,"o":32.59,"t":"2026-09-25T18:00:00Z","v":43584,"vw":32.601205},{"c":32.61,"h":32.635,"l":32.585,"n":369,"o":32.6,"t":"2026-09-25T18:15:00Z","v":124398,"vw":32.608875},{"c":32.58,"h":32.61,"l":32.575,"n":341,"o":32.61,"t":"2026-09-25T18:30:00Z","v":105404,"vw":32.585554},{"c":32.54,"h":32.575,"l":32.53,"n":296,"o":32.575,"t":"2026-09-25T18:45:00Z","v":122910,"vw":32.550627},{"c":32.52,"h":32.5499,"l":32.51,"n":534,"o":32.54,"t":"2026-09-25T19:00:00Z","v":168689,"vw":32.524246},{"c":32.52,"h":32.52,"l":32.505,"n":394,"o":32.515,"t":"2026-09-25T19:15:00Z","v":103284,"vw":32.515017},{"c":32.5,"h":32.54,"l":32.485,"n":492,"o":32.515,"t":"2026-09-25T19:30:00Z","v":143598,"vw":32.506473},{"c":32.49,"h":32.515,"l":32.49,"n":873,"o":32.5,"t":"2026-09-25T19:45:00Z","v":153792,"vw":32.502524},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-09-25T20:00:00Z","v":7968,"vw":32.49},{"c":32.5,"h":32.5,"l":32.44,"n":11,"o":32.5,"t":"2026-09-25T20:15:00Z","v":9259,"vw":32.456422},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-09-25T21:00:00Z","v":149,"vw":32.54},{"c":32.62,"h":32.62,"l":32.54,"n":17,"o":32.56,"t":"2026-09-25T21:45:00Z","v":2313,"vw":32.605263},{"c":32.64,"h":32.64,"l":32.56,"n":50,"o":32.57,"t":"2026-09-25T22:30:00Z","v":3750,"vw":32.602504},{"c":32.66,"h":32.66,"l":32.66,"n":16,"o":32.66,"t":"2026-09-25T22:45:00Z","v":550,"vw":32.66},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-09-28T08:00:00Z","v":202,"vw":32.45},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T11:15:00Z","v":250,"vw":32.5},{"c":32.66,"h":32.73,"l":32.64,"n":394,"o":32.72,"t":"2026-09-28T13:30:00Z","v":115043,"vw":32.690792},{"c":32.63,"h":32.69,"l":32.62,"n":343,"o":32.655,"t":"2026-09-28T13:45:00Z","v":82165,"vw":32.645972},{"c":32.655,"h":32.675,"l":32.63,"n":301,"o":32.6332,"t":"2026-09-28T14:00:00Z","v":89752,"vw":32.661608},{"c":32.665,"h":32.675,"l":32.65,"n":271,"o":32.665,"t":"2026-09-28T14:15:00Z","v":70771,"vw":32.665248},{"c":32.7009,"h":32.7197,"l":32.655,"n":301,"o":32.67,"t":"2026-09-28T14:30:00Z","v":73934,"vw":32.684158},{"c":32.785,"h":32.8,"l":32.705,"n":310,"o":32.705,"t":"2026-09-28T14:45:00Z","v":80119,"vw":32.756649},{"c":32.76,"h":32.8,"l":32.755,"n":274,"o":32.79,"t":"2026-09-28T15:00:00Z","v":62277,"vw":32.775608},{"c":32.755,"h":32.7676,"l":32.72,"n":335,"o":32.765,"t":"2026-09-28T15:15:00Z","v":173767,"vw":32.734578},{"c":32.77,"h":32.79,"l":32.75,"n":512,"o":32.7502,"t":"2026-09-28T15:30:00Z","v":100438,"vw":32.776431},{"c":32.76,"h":32.79,"l":32.76,"n":225,"o":32.775,"t":"2026-09-28T15:45:00Z","v":79500,"vw":32.775957},{"c":32.725,"h":32.765,"l":32.71,"n":189,"o":32.765,"t":"2026-09-28T16:00:00Z","v":50507,"vw":32.736838},{"c":32.5372,"h":32.745,"l":32.5019,"n":776,"o":32.73,"t":"2026-09-28T16:15:00Z","v":207071,"vw":32.615418},{"c":32.615,"h":32.625,"l":32.52,"n":309,"o":32.535,"t":"2026-09-28T16:30:00Z","v":77726,"vw":32.587953},{"c":32.625,"h":32.64,"l":32.605,"n":352,"o":32.619,"t":"2026-09-28T16:45:00Z","v":68437,"vw":32.622388},{"c":32.465,"h":32.64,"l":32.465,"n":545,"o":32.63,"t":"2026-09-28T17:00:00Z","v":152963,"vw":32.554736},{"c":32.6,"h":32.6,"l":32.465,"n":427,"o":32.47,"t":"2026-09-28T17:15:00Z","v":113607,"vw":32.540995},{"c":32.585,"h":32.6,"l":32.58,"n":238,"o":32.595,"t":"2026-09-28T17:30:00Z","v":46305,"vw":32.590854},{"c":32.585,"h":32.6,"l":32.56,"n":394,"o":32.59,"t":"2026-09-28T17:45:00Z","v":71002,"vw":32.58102},{"c":32.555,"h":32.585,"l":32.55,"n":269,"o":32.585,"t":"2026-09-28T18:00:00Z","v":63017,"vw":32.564476},{"c":32.605,"h":32.61,"l":32.56,"n":340,"o":32.56,"t":"2026-09-28T18:15:00Z","v":82930,"vw":32.585184},{"c":32.605,"h":32.62,"l":32.59,"n":361,"o":32.605,"t":"2026-09-28T18:30:00Z","v":80919,"vw":32.603665},{"c":32.615,"h":32.625,"l":32.58,"n":437,"o":32.605,"t":"2026-09-28T18:45:00Z","v":105647,"vw":32.610891},{"c":32.645,"h":32.65,"l":32.6128,"n":462,"o":32.615,"t":"2026-09-28T19:00:00Z","v":112909,"vw":32.636954},{"c":32.625,"h":32.66,"l":32.625,"n":753,"o":32.645,"t":"2026-09-28T19:15:00Z","v":235531,"vw":32.64412},{"c":32.605,"h":32.65,"l":32.6,"n":622,"o":32.625,"t":"2026-09-28T19:30:00Z","v":132311,"vw":32.61862},{"c":32.605,"h":32.63,"l":32.58,"n":1374,"o":32.605,"t":"2026-09-28T19:45:00Z","v":391316,"vw":32.601201},{"c":32.61,"h":32.61,"l":32.61,"n":6,"o":32.61,"t":"2026-09-28T20:00:00Z","v":9099,"vw":32.61},{"c":32.6045,"h":32.609,"l":32.6045,"n":2,"o":32.609,"t":"2026-09-28T20:15:00Z","v":300,"vw":32.60675},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-28T20:30:00Z","v":100,"vw":32.61},{"c":32.9,"h":32.9,"l":32.66,"n":5,"o":32.68,"t":"2026-09-28T21:00:00Z","v":654,"vw":32.732},{"c":32.68,"h":32.68,"l":32.66,"n":4,"o":32.67,"t":"2026-09-28T21:45:00Z","v":376,"vw":32.67},{"c":32.67,"h":32.67,"l":32.67,"n":14,"o":32.67,"t":"2026-09-28T22:00:00Z","v":650,"vw":32.67},{"c":32.65,"h":32.8672,"l":32.65,"n":2,"o":32.8672,"t":"2026-09-28T23:15:00Z","v":300,"vw":32.73688},{"c":32.65,"h":32.65,"l":32.65,"n":14,"o":32.65,"t":"2026-09-29T11:00:00Z","v":4088,"vw":32.65},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-09-29T12:00:00Z","v":125,"vw":32.62},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-29T12:15:00Z","v":350,"vw":32.5},{"c":32.4,"h":32.41,"l":32.4,"n":7,"o":32.41,"t":"2026-09-29T13:15:00Z","v":1485,"vw":32.403404},{"c":32.51,"h":32.51,"l":32.43,"n":381,"o":32.43,"t":"2026-09-29T13:30:00Z","v":406307,"vw":32.457374},{"c":32.48,"h":32.52,"l":32.445,"n":281,"o":32.51,"t":"2026-09-29T13:45:00Z","v":60731,"vw":32.485213},{"c":32.495,"h":32.52,"l":32.4524,"n":306,"o":32.475,"t":"2026-09-29T14:00:00Z","v":82241,"vw":32.493308},{"c":32.47,"h":32.51,"l":32.46,"n":203,"o":32.495,"t":"2026-09-29T14:15:00Z","v":55852,"vw":32.490076},{"c":32.499,"h":32.525,"l":32.465,"n":204,"o":32.475,"t":"2026-09-29T14:30:00Z","v":74228,"vw":32.497422},{"c":32.555,"h":32.575,"l":32.495,"n":210,"o":32.495,"t":"2026-09-29T14:45:00Z","v":251136,"vw":32.540798},{"c":32.58,"h":32.59,"l":32.55,"n":256,"o":32.55,"t":"2026-09-29T15:00:00Z","v":130474,"vw":32.577726},{"c":32.61,"h":32.62,"l":32.575,"n":320,"o":32.58,"t":"2026-09-29T15:15:00Z","v":153889,"vw":32.586484},{"c":32.6058,"h":32.61,"l":32.575,"n":251,"o":32.61,"t":"2026-09-29T15:30:00Z","v":84731,"vw":32.59004},{"c":32.535,"h":32.62,"l":32.515,"n":425,"o":32.61,"t":"2026-09-29T15:45:00Z","v":128685,"vw":32.554199},{"c":32.555,"h":32.555,"l":32.52,"n":203,"o":32.53,"t":"2026-09-29T16:00:00Z","v":57740,"vw":32.538459},{"c":32.525,"h":32.56,"l":32.52,"n":189,"o":32.555,"t":"2026-09-29T16:15:00Z","v":74048,"vw":32.543623},{"c":32.55,"h":32.55,"l":32.505,"n":245,"o":32.53,"t":"2026-09-29T16:30:00Z","v":161827,"vw":32.527684},{"c":32.58,"h":32.58,"l":32.54,"n":163,"o":32.555,"t":"2026-09-29T16:45:00Z","v":105404,"vw":32.55688},{"c":32.57,"h":32.6,"l":32.565,"n":187,"o":32.58,"t":"2026-09-29T17:00:00Z","v":50744,"vw":32.580622},{"c":32.58,"h":32.6076,"l":32.56,"n":154,"o":32.57,"t":"2026-09-29T17:15:00Z","v":54683,"vw":32.578504},{"c":32.565,"h":32.58,"l":32.565,"n":134,"o":32.57,"t":"2026-09-29T17:30:00Z","v":30913,"vw":32.573794},{"c":32.555,"h":32.57,"l":32.545,"n":209,"o":32.56,"t":"2026-09-29T17:45:00Z","v":96139,"vw":32.554819},{"c":32.47,"h":32.56,"l":32.455,"n":377,"o":32.56,"t":"2026-09-29T18:00:00Z","v":340414,"vw":32.512358},{"c":32.43,"h":32.4797,"l":32.421,"n":220,"o":32.4797,"t":"2026-09-29T18:15:00Z","v":49559,"vw":32.452474},{"c":32.439,"h":32.45,"l":32.415,"n":310,"o":32.43,"t":"2026-09-29T18:30:00Z","v":242096,"vw":32.430835},{"c":32.435,"h":32.4599,"l":32.435,"n":195,"o":32.435,"t":"2026-09-29T18:45:00Z","v":61658,"vw":32.4455},{"c":32.4261,"h":32.44,"l":32.42,"n":291,"o":32.44,"t":"2026-09-29T19:00:00Z","v":76418,"vw":32.430128},{"c":32.43,"h":32.44,"l":32.41,"n":285,"o":32.425,"t":"2026-09-29T19:15:00Z","v":93595,"vw":32.424166},{"c":32.415,"h":32.44,"l":32.405,"n":320,"o":32.43,"t":"2026-09-29T19:30:00Z","v":73919,"vw":32.422002},{"c":32.42,"h":32.49,"l":32.4,"n":633,"o":32.415,"t":"2026-09-29T19:45:00Z","v":180127,"vw":32.416905},{"c":32.43,"h":32.43,"l":32.43,"n":4,"o":32.43,"t":"2026-09-29T20:00:00Z","v":8499,"vw":32.43},{"c":32.6458,"h":32.6458,"l":32.6458,"n":1,"o":32.6458,"t":"2026-09-29T20:15:00Z","v":200,"vw":32.6458},{"c":32.43,"h":32.47,"l":32.43,"n":3,"o":32.47,"t":"2026-09-29T20:30:00Z","v":435,"vw":32.446092},{"c":32.41,"h":32.5,"l":32.41,"n":2,"o":32.5,"t":"2026-09-29T21:30:00Z","v":280,"vw":32.442143},{"c":32.4,"h":32.41,"l":32.4,"n":3,"o":32.41,"t":"2026-09-29T22:00:00Z","v":201,"vw":32.405},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-09-30T12:30:00Z","v":128,"vw":32.59},{"c":32.505,"h":32.515,"l":32.45,"n":266,"o":32.45,"t":"2026-09-30T13:30:00Z","v":87339,"vw":32.48247},{"c":32.485,"h":32.52,"l":32.45,"n":244,"o":32.505,"t":"2026-09-30T13:45:00Z","v":76523,"vw":32.483378},{"c":32.5461,"h":32.55,"l":32.48,"n":451,"o":32.49,"t":"2026-09-30T14:00:00Z","v":180353,"vw":32.506115},{"c":32.605,"h":32.6199,"l":32.54,"n":261,"o":32.55,"t":"2026-09-30T14:15:00Z","v":78435,"vw":32.582251},{"c":32.585,"h":32.63,"l":32.575,"n":338,"o":32.61,"t":"2026-09-30T14:30:00Z","v":98873,"vw":32.595266},{"c":32.625,"h":32.64,"l":32.575,"n":272,"o":32.585,"t":"2026-09-30T14:45:00Z","v":86004,"vw":32.60962},{"c":32.63,"h":32.65,"l":32.6,"n":201,"o":32.6201,"t":"2026-09-30T15:00:00Z","v":77436,"vw":32.633584},{"c":32.63,"h":32.66,"l":32.6209,"n":219,"o":32.6262,"t":"2026-09-30T15:15:00Z","v":50578,"vw":32.643559},{"c":32.67,"h":32.67,"l":32.6023,"n":196,"o":32.625,"t":"2026-09-30T15:30:00Z","v":48138,"vw":32.623652},{"c":32.65,"h":32.69,"l":32.65,"n":197,"o":32.68,"t":"2026-09-30T15:45:00Z","v":45137,"vw":32.670742},{"c":32.72,"h":32.73,"l":32.6501,"n":157,"o":32.6501,"t":"2026-09-30T16:00:00Z","v":34881,"vw":32.70149},{"c":32.72,"h":32.7258,"l":32.7,"n":110,"o":32.72,"t":"2026-09-30T16:15:00Z","v":54815,"vw":32.712599},{"c":32.7088,"h":32.7259,"l":32.7,"n":206,"o":32.72,"t":"2026-09-30T16:30:00Z","v":56581,"vw":32.714144},{"c":32.675,"h":32.71,"l":32.6731,"n":183,"o":32.7005,"t":"2026-09-30T16:45:00Z","v":62615,"vw":32.696355},{"c":32.685,"h":32.7,"l":32.6624,"n":228,"o":32.675,"t":"2026-09-30T17:00:00Z","v":115501,"vw":32.688547},{"c":32.675,"h":32.6899,"l":32.665,"n":126,"o":32.685,"t":"2026-09-30T17:15:00Z","v":56268,"vw":32.675886},{"c":32.675,"h":32.7,"l":32.6639,"n":89,"o":32.67,"t":"2026-09-30T17:30:00Z","v":26043,"vw":32.67895},{"c":32.6703,"h":32.705,"l":32.665,"n":261,"o":32.6737,"t":"2026-09-30T17:45:00Z","v":69028,"vw":32.689807},{"c":32.695,"h":32.695,"l":32.665,"n":133,"o":32.675,"t":"2026-09-30T18:00:00Z","v":22549,"vw":32.678323},{"c":32.62,"h":32.695,"l":32.62,"n":216,"o":32.695,"t":"2026-09-30T18:15:00Z","v":64364,"vw":32.658911},{"c":32.665,"h":32.69,"l":32.62,"n":234,"o":32.62,"t":"2026-09-30T18:30:00Z","v":81771,"vw":32.667126},{"c":32.6577,"h":32.6651,"l":32.65,"n":143,"o":32.665,"t":"2026-09-30T18:45:00Z","v":49214,"vw":32.658508},{"c":32.675,"h":32.69,"l":32.655,"n":259,"o":32.6586,"t":"2026-09-30T19:00:00Z","v":113657,"vw":32.675069},{"c":32.655,"h":32.675,"l":32.63,"n":304,"o":32.675,"t":"2026-09-30T19:15:00Z","v":106528,"vw":32.653624},{"c":32.66,"h":32.66,"l":32.64,"n":352,"o":32.655,"t":"2026-09-30T19:30:00Z","v":120315,"vw":32.652493},{"c":32.535,"h":32.665,"l":32.53,"n":1198,"o":32.66,"t":"2026-09-30T19:45:00Z","v":355813,"vw":32.629181},{"c":32.53,"h":32.53,"l":32.53,"n":6,"o":32.53,"t":"2026-09-30T20:00:00Z","v":63551,"vw":32.53},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-09-30T22:00:00Z","v":100,"vw":32.59},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-01T08:00:00Z","v":208,"vw":32.59},{"c":32.57,"h":32.59,"l":32.57,"n":2,"o":32.59,"t":"2026-10-01T09:00:00Z","v":400,"vw":32.58},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-01T09:15:00Z","v":103,"vw":32.57},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-01T11:30:00Z","v":465,"vw":32.71},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-01T13:15:00Z","v":100,"vw":32.75},{"c":32.815,"h":32.845,"l":32.735,"n":390,"o":32.735,"t":"2026-10-01T13:30:00Z","v":151571,"vw":32.78252},{"c":32.775,"h":32.872,"l":32.76,"n":382,"o":32.825,"t":"2026-10-01T13:45:00Z","v":97583,"vw":32.785898},{"c":32.785,"h":32.82,"l":32.73,"n":294,"o":32.78,"t":"2026-10-01T14:00:00Z","v":84569,"vw":32.784681},{"c":32.755,"h":32.8,"l":32.73,"n":345,"o":32.785,"t":"2026-10-01T14:15:00Z","v":111068,"vw":32.756398},{"c":32.765,"h":32.765,"l":32.72,"n":306,"o":32.75,"t":"2026-10-01T14:30:00Z","v":77211,"vw":32.748405},{"c":32.78,"h":32.805,"l":32.74,"n":305,"o":32.77,"t":"2026-10-01T14:45:00Z","v":150771,"vw":32.780521},{"c":32.77,"h":32.815,"l":32.76,"n":337,"o":32.775,"t":"2026-10-01T15:00:00Z","v":99045,"vw":32.789314},{"c":32.75,"h":32.78,"l":32.745,"n":363,"o":32.765,"t":"2026-10-01T15:15:00Z","v":183653,"vw":32.765942},{"c":32.715,"h":32.775,"l":32.69,"n":316,"o":32.75,"t":"2026-10-01T15:30:00Z","v":86081,"vw":32.725065},{"c":32.74,"h":32.775,"l":32.715,"n":366,"o":32.715,"t":"2026-10-01T15:45:00Z","v":94559,"vw":32.74647},{"c":32.655,"h":32.75,"l":32.645,"n":311,"o":32.73,"t":"2026-10-01T16:00:00Z","v":79013,"vw":32.686886},{"c":32.665,"h":32.685,"l":32.65,"n":226,"o":32.66,"t":"2026-10-01T16:15:00Z","v":72353,"vw":32.666119},{"c":32.705,"h":32.715,"l":32.6501,"n":249,"o":32.66,"t":"2026-10-01T16:30:00Z","v":76258,"vw":32.690748},{"c":32.705,"h":32.745,"l":32.7,"n":293,"o":32.705,"t":"2026-10-01T16:45:00Z","v":146653,"vw":32.715627},{"c":32.71,"h":32.7195,"l":32.67,"n":280,"o":32.71,"t":"2026-10-01T17:00:00Z","v":106964,"vw":32.687671},{"c":32.695,"h":32.715,"l":32.67,"n":279,"o":32.715,"t":"2026-10-01T17:15:00Z","v":101952,"vw":32.692378},{"c":32.7301,"h":32.7301,"l":32.665,"n":550,"o":32.695,"t":"2026-10-01T17:30:00Z","v":159976,"vw":32.695174},{"c":32.8985,"h":32.8988,"l":32.73,"n":395,"o":32.7305,"t":"2026-10-01T17:45:00Z","v":94422,"vw":32.806899},{"c":32.845,"h":32.905,"l":32.835,"n":315,"o":32.895,"t":"2026-10-01T18:00:00Z","v":86251,"vw":32.865217},{"c":32.85,"h":32.855,"l":32.79,"n":424,"o":32.845,"t":"2026-10-01T18:15:00Z","v":115393,"vw":32.824435},{"c":32.865,"h":32.885,"l":32.8442,"n":984,"o":32.85,"t":"2026-10-01T18:30:00Z","v":194223,"vw":32.86302},{"c":32.845,"h":32.8699,"l":32.83,"n":366,"o":32.865,"t":"2026-10-01T18:45:00Z","v":250569,"vw":32.843903},{"c":32.845,"h":32.87,"l":32.835,"n":456,"o":32.845,"t":"2026-10-01T19:00:00Z","v":336180,"vw":32.860116},{"c":32.84,"h":32.87,"l":32.84,"n":361,"o":32.8495,"t":"2026-10-01T19:15:00Z","v":541013,"vw":32.8659},{"c":32.865,"h":32.87,"l":32.83,"n":646,"o":32.8459,"t":"2026-10-01T19:30:00Z","v":171748,"vw":32.853591},{"c":32.845,"h":32.885,"l":32.82,"n":1004,"o":32.865,"t":"2026-10-01T19:45:00Z","v":520209,"vw":32.86371},{"c":32.85,"h":32.85,"l":32.85,"n":9,"o":32.85,"t":"2026-10-01T20:00:00Z","v":5957,"vw":32.85},{"c":32.81,"h":32.83,"l":32.81,"n":3,"o":32.83,"t":"2026-10-01T20:15:00Z","v":797,"vw":32.819034},{"c":32.88,"h":32.89,"l":32.88,"n":3,"o":32.89,"t":"2026-10-01T22:15:00Z","v":300,"vw":32.884464},{"c":32.75,"h":32.8,"l":32.75,"n":13,"o":32.8,"t":"2026-10-02T11:15:00Z","v":1426,"vw":32.765357},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-02T11:30:00Z","v":250,"vw":32.74},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-02T12:15:00Z","v":250,"vw":32.77},{"c":32.6,"h":32.73,"l":32.55,"n":162,"o":32.72,"t":"2026-10-02T12:30:00Z","v":9139,"vw":32.639468},{"c":32.5,"h":32.52,"l":32.5,"n":4,"o":32.52,"t":"2026-10-02T13:00:00Z","v":1323,"vw":32.506488},{"c":32.59,"h":32.6,"l":32.59,"n":4,"o":32.6,"t":"2026-10-02T13:15:00Z","v":320,"vw":32.596667},{"c":32.63,"h":32.63,"l":32.56,"n":497,"o":32.58,"t":"2026-10-02T13:30:00Z","v":82837,"vw":32.588891},{"c":32.55,"h":32.6475,"l":32.51,"n":383,"o":32.63,"t":"2026-10-02T13:45:00Z","v":92036,"vw":32.612029},{"c":32.505,"h":32.57,"l":32.505,"n":387,"o":32.54,"t":"2026-10-02T14:00:00Z","v":74630,"vw":32.528875},{"c":32.535,"h":32.5559,"l":32.48,"n":356,"o":32.5,"t":"2026-10-02T14:15:00Z","v":87487,"vw":32.523313},{"c":32.59,"h":32.5972,"l":32.535,"n":336,"o":32.54,"t":"2026-10-02T14:30:00Z","v":51352,"vw":32.564266},{"c":32.675,"h":32.705,"l":32.5901,"n":310,"o":32.595,"t":"2026-10-02T14:45:00Z","v":69784,"vw":32.666365},{"c":32.7,"h":32.725,"l":32.665,"n":190,"o":32.6701,"t":"2026-10-02T15:00:00Z","v":58400,"vw":32.691084},{"c":32.705,"h":32.72,"l":32.6901,"n":269,"o":32.7,"t":"2026-10-02T15:15:00Z","v":69451,"vw":32.709717},{"c":32.74,"h":32.749,"l":32.685,"n":196,"o":32.7,"t":"2026-10-02T15:30:00Z","v":61526,"vw":32.731672},{"c":32.8,"h":32.81,"l":32.7401,"n":206,"o":32.7401,"t":"2026-10-02T15:45:00Z","v":46500,"vw":32.785028},{"c":32.805,"h":32.84,"l":32.8,"n":146,"o":32.805,"t":"2026-10-02T16:00:00Z","v":23199,"vw":32.813712},{"c":32.86,"h":32.86,"l":32.78,"n":190,"o":32.805,"t":"2026-10-02T16:15:00Z","v":49162,"vw":32.819812},{"c":32.8795,"h":32.88,"l":32.855,"n":144,"o":32.855,"t":"2026-10-02T16:30:00Z","v":21699,"vw":32.868643},{"c":32.89,"h":32.895,"l":32.87,"n":133,"o":32.8841,"t":"2026-10-02T16:45:00Z","v":21570,"vw":32.887774},{"c":32.885,"h":32.91,"l":32.875,"n":245,"o":32.9,"t":"2026-10-02T17:00:00Z","v":63146,"vw":32.890361},{"c":32.9473,"h":32.95,"l":32.88,"n":123,"o":32.89,"t":"2026-10-02T17:15:00Z","v":43330,"vw":32.89741},{"c":32.905,"h":32.94,"l":32.885,"n":138,"o":32.94,"t":"2026-10-02T17:30:00Z","v":22535,"vw":32.909898},{"c":32.9,"h":32.915,"l":32.89,"n":249,"o":32.915,"t":"2026-10-02T17:45:00Z","v":30888,"vw":32.901541},{"c":32.895,"h":32.925,"l":32.88,"n":254,"o":32.9,"t":"2026-10-02T18:00:00Z","v":68646,"vw":32.902523},{"c":32.87,"h":32.935,"l":32.87,"n":336,"o":32.8924,"t":"2026-10-02T18:15:00Z","v":59593,"vw":32.912673},{"c":32.875,"h":32.91,"l":32.86,"n":315,"o":32.88,"t":"2026-10-02T18:30:00Z","v":247905,"vw":32.881301},{"c":32.88,"h":32.9,"l":32.8701,"n":339,"o":32.875,"t":"2026-10-02T18:45:00Z","v":53938,"vw":32.881981},{"c":32.88,"h":32.9,"l":32.875,"n":299,"o":32.875,"t":"2026-10-02T19:00:00Z","v":74184,"vw":32.882644},{"c":32.885,"h":32.905,"l":32.88,"n":580,"o":32.8801,"t":"2026-10-02T19:15:00Z","v":124369,"vw":32.89297},{"c":32.9408,"h":32.945,"l":32.885,"n":499,"o":32.885,"t":"2026-10-02T19:30:00Z","v":134857,"vw":32.914076},{"c":32.92,"h":32.95,"l":32.9,"n":983,"o":32.945,"t":"2026-10-02T19:45:00Z","v":170243,"vw":32.926117},{"c":32.91,"h":32.91,"l":32.91,"n":7,"o":32.91,"t":"2026-10-02T20:00:00Z","v":282790,"vw":32.91},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-02T21:30:00Z","v":100,"vw":32.92},{"c":32.91,"h":32.91,"l":32.75,"n":11,"o":32.75,"t":"2026-10-05T11:00:00Z","v":1164,"vw":32.886692},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-05T11:30:00Z","v":100,"vw":32.9},{"c":32.6987,"h":32.6987,"l":32.6987,"n":1,"o":32.6987,"t":"2026-10-05T12:30:00Z","v":102,"vw":32.6987},{"c":32.98,"h":32.98,"l":32.89,"n":11,"o":32.94,"t":"2026-10-05T12:45:00Z","v":3700,"vw":32.915722},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-05T13:00:00Z","v":200,"vw":32.99},{"c":33.02,"h":33.02,"l":33,"n":9,"o":33,"t":"2026-10-05T13:15:00Z","v":2012,"vw":33.00254},{"c":33.085,"h":33.115,"l":33.03,"n":339,"o":33.04,"t":"2026-10-05T13:30:00Z","v":100190,"vw":33.068971},{"c":33.095,"h":33.1,"l":33.05,"n":170,"o":33.09,"t":"2026-10-05T13:45:00Z","v":28117,"vw":33.079279},{"c":33.095,"h":33.11,"l":33.04,"n":287,"o":33.08,"t":"2026-10-05T14:00:00Z","v":60060,"vw":33.075554},{"c":33.165,"h":33.165,"l":33.09,"n":419,"o":33.1,"t":"2026-10-05T14:15:00Z","v":131605,"vw":33.127507},{"c":33.19,"h":33.2051,"l":33.155,"n":609,"o":33.169,"t":"2026-10-05T14:30:00Z","v":219075,"vw":33.188692},{"c":33.225,"h":33.23,"l":33.185,"n":333,"o":33.185,"t":"2026-10-05T14:45:00Z","v":155054,"vw":33.210945},{"c":33.275,"h":33.275,"l":33.22,"n":255,"o":33.225,"t":"2026-10-05T15:00:00Z","v":107568,"vw":33.251735},{"c":33.25,"h":33.29,"l":33.25,"n":247,"o":33.28,"t":"2026-10-05T15:15:00Z","v":172013,"vw":33.27222},{"c":33.255,"h":33.265,"l":33.23,"n":167,"o":33.25,"t":"2026-10-05T15:30:00Z","v":57994,"vw":33.250638},{"c":33.245,"h":33.28,"l":33.22,"n":172,"o":33.27,"t":"2026-10-05T15:45:00Z","v":50173,"vw":33.247329},{"c":33.255,"h":33.265,"l":33.24,"n":176,"o":33.245,"t":"2026-10-05T16:00:00Z","v":47590,"vw":33.248711},{"c":33.24,"h":33.275,"l":33.235,"n":192,"o":33.25,"t":"2026-10-05T16:15:00Z","v":76358,"vw":33.25396},{"c":33.265,"h":33.29,"l":33.245,"n":133,"o":33.245,"t":"2026-10-05T16:30:00Z","v":49904,"vw":33.266727},{"c":33.295,"h":33.295,"l":33.26,"n":158,"o":33.265,"t":"2026-10-05T16:45:00Z","v":41307,"vw":33.272241},{"c":33.285,"h":33.3,"l":33.275,"n":161,"o":33.2928,"t":"2026-10-05T17:00:00Z","v":50204,"vw":33.285852},{"c":33.29,"h":33.3,"l":33.275,"n":213,"o":33.285,"t":"2026-10-05T17:15:00Z","v":78922,"vw":33.286504},{"c":33.29,"h":33.29,"l":33.255,"n":478,"o":33.285,"t":"2026-10-05T17:30:00Z","v":223142,"vw":33.280547},{"c":33.2859,"h":33.3,"l":33.275,"n":443,"o":33.285,"t":"2026-10-05T17:45:00Z","v":203473,"vw":33.286576},{"c":33.285,"h":33.29,"l":33.27,"n":231,"o":33.285,"t":"2026-10-05T18:00:00Z","v":77347,"vw":33.279761},{"c":33.235,"h":33.3,"l":33.235,"n":191,"o":33.285,"t":"2026-10-05T18:15:00Z","v":69687,"vw":33.279793},{"c":33.205,"h":33.2377,"l":33.2,"n":171,"o":33.2301,"t":"2026-10-05T18:30:00Z","v":45051,"vw":33.216623},{"c":33.135,"h":33.215,"l":33.135,"n":198,"o":33.2099,"t":"2026-10-05T18:45:00Z","v":77460,"vw":33.171657},{"c":33.165,"h":33.17,"l":33.13,"n":332,"o":33.13,"t":"2026-10-05T19:00:00Z","v":625347,"vw":33.167924},{"c":33.135,"h":33.1699,"l":33.13,"n":239,"o":33.165,"t":"2026-10-05T19:15:00Z","v":59739,"vw":33.145683},{"c":33.1199,"h":33.1399,"l":33.1041,"n":267,"o":33.135,"t":"2026-10-05T19:30:00Z","v":64974,"vw":33.122698},{"c":33.12,"h":33.1295,"l":33.08,"n":987,"o":33.115,"t":"2026-10-05T19:45:00Z","v":167889,"vw":33.108251},{"c":33.15,"h":33.15,"l":33.0841,"n":23,"o":33.13,"t":"2026-10-05T20:00:00Z","v":145875,"vw":33.129905},{"c":33.11,"h":33.11,"l":33.11,"n":6,"o":33.11,"t":"2026-10-05T20:15:00Z","v":1203,"vw":33.11},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-05T22:00:00Z","v":215,"vw":33.08},{"c":33.0825,"h":33.0825,"l":33.0825,"n":3,"o":33.0825,"t":"2026-10-05T22:15:00Z","v":539,"vw":33.0825},{"c":33.0862,"h":33.0862,"l":33.0862,"n":1,"o":33.0862,"t":"2026-10-05T22:45:00Z","v":213,"vw":33.0862},{"c":33.09,"h":33.09,"l":33.08,"n":2,"o":33.08,"t":"2026-10-05T23:15:00Z","v":1410,"vw":33.084993},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-06T11:30:00Z","v":251,"vw":32.96},{"c":32.9,"h":32.91,"l":32.9,"n":2,"o":32.91,"t":"2026-10-06T12:30:00Z","v":1250,"vw":32.902},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-10-06T12:45:00Z","v":100,"vw":32.915},{"c":32.98,"h":32.98,"l":32.94,"n":3,"o":32.94,"t":"2026-10-06T13:15:00Z","v":1150,"vw":32.971304},{"c":32.95,"h":32.99,"l":32.9301,"n":281,"o":32.99,"t":"2026-10-06T13:30:00Z","v":93039,"vw":32.954548},{"c":32.99,"h":33,"l":32.9401,"n":180,"o":32.95,"t":"2026-10-06T13:45:00Z","v":29618,"vw":32.969312},{"c":32.98,"h":33.01,"l":32.97,"n":329,"o":33,"t":"2026-10-06T14:00:00Z","v":83803,"vw":32.995247},{"c":32.985,"h":32.9999,"l":32.97,"n":227,"o":32.975,"t":"2026-10-06T14:15:00Z","v":57083,"vw":32.982908},{"c":32.9501,"h":32.995,"l":32.95,"n":197,"o":32.985,"t":"2026-10-06T14:30:00Z","v":33450,"vw":32.974967},{"c":32.88,"h":32.96,"l":32.88,"n":193,"o":32.96,"t":"2026-10-06T14:45:00Z","v":43895,"vw":32.91258},{"c":32.91,"h":32.92,"l":32.88,"n":193,"o":32.88,"t":"2026-10-06T15:00:00Z","v":35315,"vw":32.89583},{"c":32.9199,"h":32.9199,"l":32.8899,"n":266,"o":32.9078,"t":"2026-10-06T15:15:00Z","v":52549,"vw":32.897013},{"c":32.935,"h":32.951,"l":32.89,"n":170,"o":32.91,"t":"2026-10-06T15:30:00Z","v":64568,"vw":32.928968},{"c":32.965,"h":32.965,"l":32.935,"n":257,"o":32.935,"t":"2026-10-06T15:45:00Z","v":68165,"vw":32.950707},{"c":33.01,"h":33.02,"l":32.945,"n":170,"o":32.96,"t":"2026-10-06T16:00:00Z","v":52963,"vw":32.983351},{"c":33.025,"h":33.027,"l":32.99,"n":106,"o":33.015,"t":"2026-10-06T16:15:00Z","v":13188,"vw":33.009969},{"c":33.0269,"h":33.05,"l":33.01,"n":242,"o":33.025,"t":"2026-10-06T16:30:00Z","v":52448,"vw":33.03093},{"c":33.03,"h":33.047,"l":33.01,"n":138,"o":33.02,"t":"2026-10-06T16:45:00Z","v":35955,"vw":33.030782},{"c":33.035,"h":33.05,"l":33.02,"n":206,"o":33.04,"t":"2026-10-06T17:00:00Z","v":63344,"vw":33.036675},{"c":33.045,"h":33.0772,"l":33.025,"n":165,"o":33.045,"t":"2026-10-06T17:15:00Z","v":34826,"vw":33.05303},{"c":33.015,"h":33.0499,"l":33.01,"n":152,"o":33.045,"t":"2026-10-06T17:30:00Z","v":45140,"vw":33.030229},{"c":33.005,"h":33.0169,"l":32.99,"n":243,"o":33.01,"t":"2026-10-06T17:45:00Z","v":31017,"vw":33.004292},{"c":32.985,"h":33.01,"l":32.98,"n":171,"o":33,"t":"2026-10-06T18:00:00Z","v":48907,"vw":32.998123},{"c":33.01,"h":33.015,"l":32.98,"n":190,"o":32.99,"t":"2026-10-06T18:15:00Z","v":58609,"vw":32.996889},{"c":33.0399,"h":33.04,"l":33.005,"n":166,"o":33.005,"t":"2026-10-06T18:30:00Z","v":53491,"vw":33.023864},{"c":33.0341,"h":33.05,"l":33.03,"n":198,"o":33.05,"t":"2026-10-06T18:45:00Z","v":67307,"vw":33.036361},{"c":33.02,"h":33.03,"l":33.02,"n":194,"o":33.03,"t":"2026-10-06T19:00:00Z","v":58318,"vw":33.024945},{"c":33.015,"h":33.03,"l":33.01,"n":207,"o":33.02,"t":"2026-10-06T19:15:00Z","v":46924,"vw":33.021192},{"c":33.045,"h":33.05,"l":33.0199,"n":329,"o":33.02,"t":"2026-10-06T19:30:00Z","v":68641,"vw":33.038274},{"c":33.045,"h":33.065,"l":33.035,"n":628,"o":33.045,"t":"2026-10-06T19:45:00Z","v":119591,"vw":33.051743},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-06T20:00:00Z","v":7226,"vw":33.04},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-06T21:45:00Z","v":500,"vw":33.08},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-06T22:45:00Z","v":250,"vw":33.3},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-06T23:15:00Z","v":158,"vw":33.1},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-07T08:00:00Z","v":450,"vw":32.93},{"c":33.3,"h":33.3,"l":33.2912,"n":2,"o":33.2912,"t":"2026-10-07T11:15:00Z","v":200,"vw":33.2956},{"c":33.32,"h":33.34,"l":33.3,"n":7,"o":33.3,"t":"2026-10-07T13:15:00Z","v":806,"vw":33.3175},{"c":33.3263,"h":33.377,"l":33.325,"n":250,"o":33.35,"t":"2026-10-07T13:30:00Z","v":54949,"vw":33.347356},{"c":33.205,"h":33.33,"l":33.2001,"n":203,"o":33.32,"t":"2026-10-07T13:45:00Z","v":50594,"vw":33.247784},{"c":33.17,"h":33.2,"l":33.16,"n":195,"o":33.2,"t":"2026-10-07T14:00:00Z","v":50343,"vw":33.172565},{"c":33.17,"h":33.19,"l":33.155,"n":207,"o":33.17,"t":"2026-10-07T14:15:00Z","v":80036,"vw":33.177542},{"c":33.135,"h":33.165,"l":33.1,"n":149,"o":33.165,"t":"2026-10-07T14:30:00Z","v":26565,"vw":33.125202},{"c":33.105,"h":33.136,"l":33.095,"n":154,"o":33.135,"t":"2026-10-07T14:45:00Z","v":32155,"vw":33.112326},{"c":33.11,"h":33.12,"l":33.08,"n":426,"o":33.1,"t":"2026-10-07T15:00:00Z","v":177657,"vw":33.092676},{"c":33.095,"h":33.1254,"l":33.09,"n":488,"o":33.11,"t":"2026-10-07T15:15:00Z","v":201191,"vw":33.107115},{"c":33.1101,"h":33.12,"l":33.05,"n":427,"o":33.09,"t":"2026-10-07T15:30:00Z","v":160557,"vw":33.086286},{"c":33.1361,"h":33.1585,"l":33.11,"n":208,"o":33.115,"t":"2026-10-07T15:45:00Z","v":50212,"vw":33.12894},{"c":33.115,"h":33.15,"l":33.075,"n":337,"o":33.135,"t":"2026-10-07T16:00:00Z","v":191783,"vw":33.113039},{"c":33.125,"h":33.125,"l":33.1,"n":126,"o":33.115,"t":"2026-10-07T16:15:00Z","v":40065,"vw":33.112777},{"c":33.145,"h":33.1499,"l":33.12,"n":183,"o":33.1299,"t":"2026-10-07T16:30:00Z","v":53575,"vw":33.137741},{"c":33.115,"h":33.1499,"l":33.1101,"n":215,"o":33.1499,"t":"2026-10-07T16:45:00Z","v":213921,"vw":33.137044},{"c":33.03,"h":33.125,"l":33.015,"n":341,"o":33.115,"t":"2026-10-07T17:00:00Z","v":197637,"vw":33.054724},{"c":33.04,"h":33.055,"l":33,"n":284,"o":33.04,"t":"2026-10-07T17:15:00Z","v":112010,"vw":33.025067},{"c":33.015,"h":33.05,"l":32.995,"n":220,"o":33.05,"t":"2026-10-07T17:30:00Z","v":68732,"vw":33.013041},{"c":33.025,"h":33.025,"l":32.97,"n":255,"o":33.01,"t":"2026-10-07T17:45:00Z","v":72554,"vw":33.003071},{"c":33.005,"h":33.025,"l":32.985,"n":151,"o":33.02,"t":"2026-10-07T18:00:00Z","v":44561,"vw":33.000164},{"c":33.0101,"h":33.0351,"l":33.005,"n":220,"o":33.005,"t":"2026-10-07T18:15:00Z","v":42966,"vw":33.021782},{"c":33,"h":33.015,"l":32.99,"n":168,"o":33.01,"t":"2026-10-07T18:30:00Z","v":80840,"vw":33.005895},{"c":33.0199,"h":33.0199,"l":32.99,"n":140,"o":32.9914,"t":"2026-10-07T18:45:00Z","v":34540,"vw":32.998786},{"c":33.05,"h":33.08,"l":33.005,"n":361,"o":33.015,"t":"2026-10-07T19:00:00Z","v":96157,"vw":33.042294},{"c":33.06,"h":33.07,"l":33.04,"n":255,"o":33.06,"t":"2026-10-07T19:15:00Z","v":75037,"vw":33.056055},{"c":33.075,"h":33.075,"l":33.04,"n":334,"o":33.065,"t":"2026-10-07T19:30:00Z","v":96559,"vw":33.059499},{"c":33.07,"h":33.0968,"l":33.07,"n":519,"o":33.075,"t":"2026-10-07T19:45:00Z","v":138933,"vw":33.082779},{"c":33.11,"h":33.11,"l":33.07,"n":21,"o":33.07,"t":"2026-10-07T20:00:00Z","v":20127,"vw":33.106251},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-07T22:15:00Z","v":604,"vw":33.1},{"c":33.235,"h":33.25,"l":33.19,"n":12,"o":33.19,"t":"2026-10-08T12:45:00Z","v":3926,"vw":33.232702},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-08T13:15:00Z","v":262,"vw":33.26},{"c":33.225,"h":33.24,"l":33.189,"n":243,"o":33.21,"t":"2026-10-08T13:30:00Z","v":94330,"vw":33.224298},{"c":33.21,"h":33.23,"l":33.195,"n":142,"o":33.22,"t":"2026-10-08T13:45:00Z","v":21555,"vw":33.207333},{"c":33.225,"h":33.2397,"l":33.2001,"n":154,"o":33.21,"t":"2026-10-08T14:00:00Z","v":32520,"vw":33.220447},{"c":33.205,"h":33.24,"l":33.1931,"n":251,"o":33.24,"t":"2026-10-08T14:15:00Z","v":77958,"vw":33.223522},{"c":33.255,"h":33.26,"l":33.18,"n":283,"o":33.2,"t":"2026-10-08T14:30:00Z","v":68917,"vw":33.221352},{"c":33.295,"h":33.2976,"l":33.26,"n":276,"o":33.26,"t":"2026-10-08T14:45:00Z","v":76259,"vw":33.284422},{"c":33.315,"h":33.345,"l":33.29,"n":186,"o":33.3,"t":"2026-10-08T15:00:00Z","v":53985,"vw":33.319676},{"c":33.28,"h":33.33,"l":33.275,"n":205,"o":33.315,"t":"2026-10-08T15:15:00Z","v":52039,"vw":33.309169},{"c":33.27,"h":33.32,"l":33.255,"n":154,"o":33.29,"t":"2026-10-08T15:30:00Z","v":70361,"vw":33.280725},{"c":33.275,"h":33.29,"l":33.2624,"n":187,"o":33.2799,"t":"2026-10-08T15:45:00Z","v":38554,"vw":33.276001},{"c":33.23,"h":33.28,"l":33.23,"n":128,"o":33.28,"t":"2026-10-08T16:00:00Z","v":41911,"vw":33.259414},{"c":33.12,"h":33.24,"l":33.04,"n":654,"o":33.215,"t":"2026-10-08T16:15:00Z","v":236202,"vw":33.141238},{"c":33.08,"h":33.15,"l":33.08,"n":298,"o":33.13,"t":"2026-10-08T16:30:00Z","v":183084,"vw":33.121313},{"c":33.005,"h":33.09,"l":32.98,"n":215,"o":33.09,"t":"2026-10-08T16:45:00Z","v":53111,"vw":33.014907},{"c":32.98,"h":33,"l":32.92,"n":483,"o":33,"t":"2026-10-08T17:00:00Z","v":145414,"vw":32.955643},{"c":32.909,"h":32.98,"l":32.8799,"n":308,"o":32.98,"t":"2026-10-08T17:15:00Z","v":102079,"vw":32.921781},{"c":32.934,"h":32.945,"l":32.905,"n":198,"o":32.91,"t":"2026-10-08T17:30:00Z","v":39741,"vw":32.926594},{"c":32.95,"h":32.9675,"l":32.945,"n":588,"o":32.95,"t":"2026-10-08T17:45:00Z","v":215074,"vw":32.950583},{"c":33.01,"h":33.0277,"l":32.94,"n":221,"o":32.95,"t":"2026-10-08T18:00:00Z","v":62876,"vw":32.983935},{"c":32.97,"h":33.03,"l":32.965,"n":186,"o":33.01,"t":"2026-10-08T18:15:00Z","v":41894,"vw":33.008992},{"c":32.97,"h":32.985,"l":32.9601,"n":141,"o":32.9601,"t":"2026-10-08T18:30:00Z","v":44954,"vw":32.971565},{"c":32.956,"h":32.98,"l":32.93,"n":218,"o":32.97,"t":"2026-10-08T18:45:00Z","v":89962,"vw":32.956205},{"c":32.945,"h":32.95,"l":32.93,"n":328,"o":32.95,"t":"2026-10-08T19:00:00Z","v":100377,"vw":32.94024},{"c":32.945,"h":32.9551,"l":32.9295,"n":253,"o":32.9401,"t":"2026-10-08T19:15:00Z","v":82134,"vw":32.942175},{"c":32.925,"h":32.95,"l":32.91,"n":276,"o":32.945,"t":"2026-10-08T19:30:00Z","v":71444,"vw":32.926958},{"c":32.92,"h":32.955,"l":32.8941,"n":947,"o":32.935,"t":"2026-10-08T19:45:00Z","v":427362,"vw":32.9093},{"c":32.91,"h":32.91,"l":32.91,"n":8,"o":32.91,"t":"2026-10-08T20:00:00Z","v":84362,"vw":32.91},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-08T21:30:00Z","v":460,"vw":32.86},{"c":32.9092,"h":32.9092,"l":32.9092,"n":1,"o":32.9092,"t":"2026-10-08T23:15:00Z","v":405,"vw":32.9092},{"c":32.525,"h":32.525,"l":32.525,"n":5,"o":32.525,"t":"2026-10-09T08:00:00Z","v":277,"vw":32.525},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-09T11:30:00Z","v":120,"vw":33.2},{"c":33.16,"h":33.175,"l":33.078,"n":302,"o":33.1,"t":"2026-10-09T13:30:00Z","v":301858,"vw":33.115289},{"c":33.185,"h":33.185,"l":33.13,"n":256,"o":33.16,"t":"2026-10-09T13:45:00Z","v":86566,"vw":33.156908},{"c":33.145,"h":33.17,"l":33.11,"n":278,"o":33.16,"t":"2026-10-09T14:00:00Z","v":109292,"vw":33.137634},{"c":33.16,"h":33.175,"l":33.14,"n":318,"o":33.145,"t":"2026-10-09T14:15:00Z","v":104884,"vw":33.157483},{"c":33.185,"h":33.195,"l":33.155,"n":215,"o":33.155,"t":"2026-10-09T14:30:00Z","v":47733,"vw":33.182081},{"c":33.225,"h":33.23,"l":33.17,"n":152,"o":33.18,"t":"2026-10-09T14:45:00Z","v":33210,"vw":33.200077},{"c":33.215,"h":33.25,"l":33.205,"n":182,"o":33.225,"t":"2026-10-09T15:00:00Z","v":29590,"vw":33.224015},{"c":33.195,"h":33.22,"l":33.185,"n":122,"o":33.22,"t":"2026-10-09T15:15:00Z","v":40703,"vw":33.194199},{"c":33.205,"h":33.2199,"l":33.18,"n":187,"o":33.2,"t":"2026-10-09T15:30:00Z","v":34317,"vw":33.202808},{"c":33.195,"h":33.21,"l":33.19,"n":116,"o":33.205,"t":"2026-10-09T15:45:00Z","v":108811,"vw":33.199901},{"c":33.185,"h":33.1999,"l":33.17,"n":90,"o":33.17,"t":"2026-10-09T16:00:00Z","v":20118,"vw":33.181164},{"c":33.175,"h":33.185,"l":33.165,"n":58,"o":33.1801,"t":"2026-10-09T16:15:00Z","v":10626,"vw":33.175535},{"c":33.135,"h":33.18,"l":33.125,"n":138,"o":33.1751,"t":"2026-10-09T16:30:00Z","v":25878,"vw":33.158774},{"c":33.135,"h":33.14,"l":33.12,"n":153,"o":33.135,"t":"2026-10-09T16:45:00Z","v":31372,"vw":33.132903},{"c":33.13,"h":33.14,"l":33.1246,"n":116,"o":33.135,"t":"2026-10-09T17:00:00Z","v":66727,"vw":33.135213},{"c":33.18,"h":33.18,"l":33.12,"n":142,"o":33.15,"t":"2026-10-09T17:15:00Z","v":75784,"vw":33.143984},{"c":33.19,"h":33.195,"l":33.14,"n":113,"o":33.18,"t":"2026-10-09T17:30:00Z","v":39481,"vw":33.171709},{"c":33.185,"h":33.19,"l":33.165,"n":159,"o":33.19,"t":"2026-10-09T17:45:00Z","v":21020,"vw":33.181945},{"c":33.19,"h":33.195,"l":33.17,"n":129,"o":33.19,"t":"2026-10-09T18:00:00Z","v":39059,"vw":33.186459},{"c":33.195,"h":33.205,"l":33.175,"n":163,"o":33.19,"t":"2026-10-09T18:15:00Z","v":34061,"vw":33.18744},{"c":33.17,"h":33.2,"l":33.163,"n":355,"o":33.195,"t":"2026-10-09T18:30:00Z","v":80598,"vw":33.185898},{"c":33.12,"h":33.17,"l":33.08,"n":658,"o":33.165,"t":"2026-10-09T18:45:00Z","v":229984,"vw":33.113764},{"c":33.13,"h":33.14,"l":33.11,"n":433,"o":33.125,"t":"2026-10-09T19:00:00Z","v":280605,"vw":33.124638},{"c":33.145,"h":33.17,"l":33.125,"n":331,"o":33.129,"t":"2026-10-09T19:15:00Z","v":108813,"vw":33.153525},{"c":33.16,"h":33.165,"l":33.1398,"n":386,"o":33.15,"t":"2026-10-09T19:30:00Z","v":70795,"vw":33.153792},{"c":33.155,"h":33.16,"l":33.14,"n":676,"o":33.16,"t":"2026-10-09T19:45:00Z","v":107439,"vw":33.152017},{"c":33.15,"h":33.16,"l":33.15,"n":11,"o":33.15,"t":"2026-10-09T20:00:00Z","v":3301,"vw":33.15334},{"c":33.235,"h":33.235,"l":33.17,"n":6,"o":33.17,"t":"2026-10-09T23:45:00Z","v":600,"vw":33.2025},{"c":33.16,"h":33.165,"l":33.16,"n":16,"o":33.165,"t":"2026-10-12T08:15:00Z","v":1444,"vw":33.162864},{"c":33.18,"h":33.2,"l":33.18,"n":2,"o":33.2,"t":"2026-10-12T11:30:00Z","v":200,"vw":33.19},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-12T11:45:00Z","v":700,"vw":33.24},{"c":33.26,"h":33.26,"l":33.26,"n":4,"o":33.26,"t":"2026-10-12T12:15:00Z","v":166,"vw":33.26},{"c":33.32,"h":33.32,"l":33.3,"n":5,"o":33.3,"t":"2026-10-12T13:00:00Z","v":2600,"vw":33.3192},{"c":33.315,"h":33.32,"l":33.315,"n":3,"o":33.32,"t":"2026-10-12T13:15:00Z","v":1800,"vw":33.319722},{"c":33.35,"h":33.37,"l":33.335,"n":227,"o":33.35,"t":"2026-10-12T13:30:00Z","v":54425,"vw":33.352623},{"c":33.33,"h":33.35,"l":33.315,"n":203,"o":33.34,"t":"2026-10-12T13:45:00Z","v":43449,"vw":33.334552},{"c":33.3,"h":33.34,"l":33.29,"n":149,"o":33.3288,"t":"2026-10-12T14:00:00Z","v":43077,"vw":33.31277},{"c":33.35,"h":33.35,"l":33.3,"n":146,"o":33.3001,"t":"2026-10-12T14:15:00Z","v":30390,"vw":33.324474},{"c":33.32,"h":33.345,"l":33.32,"n":197,"o":33.34,"t":"2026-10-12T14:30:00Z","v":47098,"vw":33.331844},{"c":33.33,"h":33.33,"l":33.3,"n":213,"o":33.315,"t":"2026-10-12T14:45:00Z","v":52181,"vw":33.31513},{"c":33.305,"h":33.33,"l":33.2986,"n":145,"o":33.33,"t":"2026-10-12T15:00:00Z","v":59133,"vw":33.312077},{"c":33.33,"h":33.33,"l":33.295,"n":134,"o":33.3,"t":"2026-10-12T15:15:00Z","v":21826,"vw":33.312938},{"c":33.345,"h":33.35,"l":33.32,"n":83,"o":33.32,"t":"2026-10-12T15:30:00Z","v":14530,"vw":33.340918},{"c":33.375,"h":33.38,"l":33.342,"n":93,"o":33.35,"t":"2026-10-12T15:45:00Z","v":16140,"vw":33.3592},{"c":33.37,"h":33.397,"l":33.37,"n":118,"o":33.38,"t":"2026-10-12T16:00:00Z","v":22502,"vw":33.379887},{"c":33.35,"h":33.3736,"l":33.34,"n":145,"o":33.3736,"t":"2026-10-12T16:15:00Z","v":41642,"vw":33.351962},{"c":33.35,"h":33.36,"l":33.34,"n":88,"o":33.3562,"t":"2026-10-12T16:30:00Z","v":11403,"vw":33.355936},{"c":33.345,"h":33.36,"l":33.34,"n":160,"o":33.35,"t":"2026-10-12T16:45:00Z","v":42637,"vw":33.346151},{"c":33.34,"h":33.3551,"l":33.3301,"n":586,"o":33.345,"t":"2026-10-12T17:00:00Z","v":26677,"vw":33.340226},{"c":33.325,"h":33.34,"l":33.32,"n":308,"o":33.34,"t":"2026-10-12T17:15:00Z","v":26197,"vw":33.326783},{"c":33.335,"h":33.35,"l":33.32,"n":466,"o":33.325,"t":"2026-10-12T17:30:00Z","v":48689,"vw":33.333981},{"c":33.345,"h":33.355,"l":33.335,"n":537,"o":33.34,"t":"2026-10-12T17:45:00Z","v":71710,"vw":33.347647},{"c":33.355,"h":33.37,"l":33.335,"n":149,"o":33.34,"t":"2026-10-12T18:00:00Z","v":24787,"vw":33.355546},{"c":33.33,"h":33.3771,"l":33.32,"n":207,"o":33.36,"t":"2026-10-12T18:15:00Z","v":40687,"vw":33.35709},{"c":33.32,"h":33.345,"l":33.315,"n":162,"o":33.335,"t":"2026-10-12T18:30:00Z","v":25697,"vw":33.325146},{"c":33.3299,"h":33.3399,"l":33.32,"n":126,"o":33.32,"t":"2026-10-12T18:45:00Z","v":18796,"vw":33.327178},{"c":33.325,"h":33.33,"l":33.315,"n":140,"o":33.315,"t":"2026-10-12T19:00:00Z","v":12635,"vw":33.322813},{"c":33.325,"h":33.33,"l":33.31,"n":246,"o":33.325,"t":"2026-10-12T19:15:00Z","v":52375,"vw":33.321169},{"c":33.32,"h":33.335,"l":33.31,"n":245,"o":33.325,"t":"2026-10-12T19:30:00Z","v":47420,"vw":33.32265},{"c":33.31,"h":33.32,"l":33.31,"n":471,"o":33.315,"t":"2026-10-12T19:45:00Z","v":64475,"vw":33.315496},{"c":33.32,"h":33.33,"l":33.31,"n":11,"o":33.31,"t":"2026-10-12T20:00:00Z","v":10516,"vw":33.310761},{"c":33.32,"h":33.33,"l":33.32,"n":5,"o":33.33,"t":"2026-10-12T23:30:00Z","v":1401,"vw":33.329231},{"c":33.2,"h":33.31,"l":33.2,"n":11,"o":33.31,"t":"2026-10-13T11:00:00Z","v":1054,"vw":33.250286},{"c":33.01,"h":33.11,"l":33.01,"n":5,"o":33.11,"t":"2026-10-13T11:15:00Z","v":1712,"vw":33.100799},{"c":33.2451,"h":33.2451,"l":33.2451,"n":1,"o":33.2451,"t":"2026-10-13T11:30:00Z","v":900,"vw":33.2451},{"c":33,"h":33,"l":33,"n":8,"o":33,"t":"2026-10-13T12:45:00Z","v":252,"vw":33},{"c":33.06,"h":33.08,"l":33,"n":7,"o":33.08,"t":"2026-10-13T13:15:00Z","v":2390,"vw":33.037108},{"c":33.085,"h":33.0899,"l":33,"n":325,"o":33.03,"t":"2026-10-13T13:30:00Z","v":84502,"vw":33.044147},{"c":33.2,"h":33.2,"l":33.08,"n":325,"o":33.085,"t":"2026-10-13T13:45:00Z","v":75449,"vw":33.132794},{"c":33.165,"h":33.195,"l":33.135,"n":253,"o":33.18,"t":"2026-10-13T14:00:00Z","v":55963,"vw":33.164546},{"c":33.175,"h":33.18,"l":33.15,"n":267,"o":33.16,"t":"2026-10-13T14:15:00Z","v":62680,"vw":33.166884},{"c":33.1824,"h":33.19,"l":33.15,"n":275,"o":33.175,"t":"2026-10-13T14:30:00Z","v":37006,"vw":33.166218},{"c":33.155,"h":33.18,"l":33.135,"n":290,"o":33.18,"t":"2026-10-13T14:45:00Z","v":86755,"vw":33.15901},{"c":33.16,"h":33.1802,"l":33.155,"n":243,"o":33.155,"t":"2026-10-13T15:00:00Z","v":42761,"vw":33.167157},{"c":33.165,"h":33.1797,"l":33.145,"n":228,"o":33.16,"t":"2026-10-13T15:15:00Z","v":41694,"vw":33.158574},{"c":33.205,"h":33.215,"l":33.145,"n":269,"o":33.16,"t":"2026-10-13T15:30:00Z","v":43370,"vw":33.18249},{"c":33.17,"h":33.2076,"l":33.17,"n":213,"o":33.2076,"t":"2026-10-13T15:45:00Z","v":38904,"vw":33.191823},{"c":33.1734,"h":33.1899,"l":33.16,"n":344,"o":33.175,"t":"2026-10-13T16:00:00Z","v":99486,"vw":33.174907},{"c":33.195,"h":33.21,"l":33.16,"n":210,"o":33.175,"t":"2026-10-13T16:15:00Z","v":35786,"vw":33.181687},{"c":33.245,"h":33.255,"l":33.195,"n":157,"o":33.195,"t":"2026-10-13T16:30:00Z","v":88105,"vw":33.214243},{"c":33.25,"h":33.25,"l":33.23,"n":207,"o":33.24,"t":"2026-10-13T16:45:00Z","v":36852,"vw":33.238381},{"c":33.2099,"h":33.255,"l":33.205,"n":232,"o":33.2499,"t":"2026-10-13T17:00:00Z","v":54727,"vw":33.227419},{"c":33.1801,"h":33.215,"l":33.18,"n":148,"o":33.21,"t":"2026-10-13T17:15:00Z","v":26626,"vw":33.201453},{"c":33.175,"h":33.1876,"l":33.17,"n":224,"o":33.18,"t":"2026-10-13T17:30:00Z","v":36041,"vw":33.178993},{"c":33.175,"h":33.2,"l":33.1601,"n":277,"o":33.18,"t":"2026-10-13T17:45:00Z","v":35003,"vw":33.177138},{"c":33.18,"h":33.19,"l":33.14,"n":273,"o":33.185,"t":"2026-10-13T18:00:00Z","v":49145,"vw":33.169563},{"c":33.175,"h":33.2,"l":33.16,"n":212,"o":33.18,"t":"2026-10-13T18:15:00Z","v":44734,"vw":33.17899},{"c":33.19,"h":33.21,"l":33.15,"n":594,"o":33.175,"t":"2026-10-13T18:30:00Z","v":457700,"vw":33.177341},{"c":33.17,"h":33.19,"l":33.15,"n":200,"o":33.19,"t":"2026-10-13T18:45:00Z","v":42203,"vw":33.159403},{"c":33.18,"h":33.185,"l":33.16,"n":214,"o":33.16,"t":"2026-10-13T19:00:00Z","v":45571,"vw":33.172904},{"c":33.175,"h":33.19,"l":33.17,"n":214,"o":33.18,"t":"2026-10-13T19:15:00Z","v":30789,"vw":33.179744},{"c":33.21,"h":33.23,"l":33.17,"n":438,"o":33.18,"t":"2026-10-13T19:30:00Z","v":112336,"vw":33.19846},{"c":33.22,"h":33.22,"l":33.19,"n":601,"o":33.205,"t":"2026-10-13T19:45:00Z","v":97476,"vw":33.207636},{"c":33.22,"h":33.22,"l":33.22,"n":8,"o":33.22,"t":"2026-10-13T20:00:00Z","v":7075,"vw":33.22},{"c":33.2531,"h":33.29,"l":33.2531,"n":14,"o":33.29,"t":"2026-10-13T21:15:00Z","v":1080,"vw":33.27155},{"c":33.25,"h":33.25,"l":33,"n":6,"o":33,"t":"2026-10-14T12:00:00Z","v":854,"vw":33.11},{"c":33.54,"h":33.54,"l":33.29,"n":33,"o":33.29,"t":"2026-10-14T12:30:00Z","v":2670,"vw":33.421166},{"c":33.77,"h":33.77,"l":33.57,"n":9,"o":33.57,"t":"2026-10-14T12:45:00Z","v":5722,"vw":33.589939},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-14T13:00:00Z","v":200,"vw":33.64},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-14T13:15:00Z","v":700,"vw":33.58},{"c":33.535,"h":33.6,"l":33.5295,"n":287,"o":33.57,"t":"2026-10-14T13:30:00Z","v":55159,"vw":33.56521},{"c":33.525,"h":33.5776,"l":33.515,"n":219,"o":33.53,"t":"2026-10-14T13:45:00Z","v":48476,"vw":33.547091},{"c":33.4499,"h":33.535,"l":33.435,"n":259,"o":33.535,"t":"2026-10-14T14:00:00Z","v":49103,"vw":33.478744},{"c":33.415,"h":33.47,"l":33.4,"n":274,"o":33.449,"t":"2026-10-14T14:15:00Z","v":89764,"vw":33.431612},{"c":33.35,"h":33.435,"l":33.35,"n":281,"o":33.41,"t":"2026-10-14T14:30:00Z","v":85118,"vw":33.409891},{"c":33.3952,"h":33.4,"l":33.35,"n":159,"o":33.3543,"t":"2026-10-14T14:45:00Z","v":31658,"vw":33.378653},{"c":33.395,"h":33.45,"l":33.395,"n":224,"o":33.4,"t":"2026-10-14T15:00:00Z","v":65506,"vw":33.425386},{"c":33.335,"h":33.39,"l":33.32,"n":228,"o":33.39,"t":"2026-10-14T15:15:00Z","v":65481,"vw":33.344011},{"c":33.2501,"h":33.335,"l":33.2501,"n":220,"o":33.33,"t":"2026-10-14T15:30:00Z","v":39519,"vw":33.30014},{"c":33.3176,"h":33.32,"l":33.24,"n":335,"o":33.25,"t":"2026-10-14T15:45:00Z","v":60538,"vw":33.27496},{"c":33.275,"h":33.325,"l":33.275,"n":227,"o":33.32,"t":"2026-10-14T16:00:00Z","v":39558,"vw":33.304996},{"c":33.25,"h":33.2999,"l":33.245,"n":202,"o":33.275,"t":"2026-10-14T16:15:00Z","v":41030,"vw":33.271788},{"c":33.275,"h":33.305,"l":33.2399,"n":206,"o":33.251,"t":"2026-10-14T16:30:00Z","v":54947,"vw":33.269472},{"c":33.2841,"h":33.295,"l":33.2713,"n":162,"o":33.275,"t":"2026-10-14T16:45:00Z","v":93182,"vw":33.280524},{"c":33.245,"h":33.295,"l":33.235,"n":169,"o":33.285,"t":"2026-10-14T17:00:00Z","v":23424,"vw":33.269591},{"c":33.115,"h":33.235,"l":33.11,"n":146,"o":33.235,"t":"2026-10-14T17:15:00Z","v":25474,"vw":33.167516},{"c":33.135,"h":33.155,"l":33.1101,"n":153,"o":33.12,"t":"2026-10-14T17:30:00Z","v":25187,"vw":33.128217},{"c":33.12,"h":33.18,"l":33.12,"n":309,"o":33.13,"t":"2026-10-14T17:45:00Z","v":54652,"vw":33.152042},{"c":33.065,"h":33.1176,"l":33.05,"n":184,"o":33.11,"t":"2026-10-14T18:00:00Z","v":81110,"vw":33.075881},{"c":32.995,"h":33.06,"l":32.97,"n":201,"o":33.06,"t":"2026-10-14T18:15:00Z","v":65501,"vw":33.021563},{"c":32.99,"h":33,"l":32.98,"n":162,"o":33,"t":"2026-10-14T18:30:00Z","v":33333,"vw":32.990438},{"c":33.015,"h":33.025,"l":32.98,"n":194,"o":32.995,"t":"2026-10-14T18:45:00Z","v":146866,"vw":32.989154},{"c":33,"h":33.01,"l":32.97,"n":218,"o":33.01,"t":"2026-10-14T19:00:00Z","v":43297,"vw":32.992133},{"c":33.05,"h":33.05,"l":32.99,"n":183,"o":33.01,"t":"2026-10-14T19:15:00Z","v":49434,"vw":33.038929},{"c":33.05,"h":33.085,"l":33.04,"n":233,"o":33.0501,"t":"2026-10-14T19:30:00Z","v":282383,"vw":33.068519},{"c":33.06,"h":33.065,"l":33.02,"n":547,"o":33.045,"t":"2026-10-14T19:45:00Z","v":62133,"vw":33.042032},{"c":33.06,"h":33.06,"l":33.06,"n":8,"o":33.06,"t":"2026-10-14T20:00:00Z","v":22112,"vw":33.06},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-14T20:15:00Z","v":100,"vw":33.05},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-14T20:30:00Z","v":200,"vw":33.1},{"c":33.34,"h":33.34,"l":33.1,"n":8,"o":33.13,"t":"2026-10-14T20:45:00Z","v":3010,"vw":33.294552},{"c":33.16,"h":33.16,"l":33.16,"n":4,"o":33.16,"t":"2026-10-14T21:45:00Z","v":502,"vw":33.16},{"c":32.9,"h":32.91,"l":32.9,"n":6,"o":32.91,"t":"2026-10-14T23:15:00Z","v":736,"vw":32.905},{"c":32.88,"h":32.91,"l":32.88,"n":5,"o":32.91,"t":"2026-10-14T23:30:00Z","v":2581,"vw":32.888915},{"c":32.91,"h":32.91,"l":32.88,"n":5,"o":32.9,"t":"2026-10-14T23:45:00Z","v":745,"vw":32.895811},{"c":32.85,"h":32.85,"l":32.71,"n":8,"o":32.71,"t":"2026-10-15T11:00:00Z","v":458,"vw":32.803333},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T11:15:00Z","v":3058,"vw":32.88},{"c":32.68,"h":32.7,"l":32.68,"n":15,"o":32.7,"t":"2026-10-15T12:00:00Z","v":1934,"vw":32.686279},{"c":32.67,"h":32.68,"l":32.64,"n":196,"o":32.67,"t":"2026-10-15T12:15:00Z","v":9221,"vw":32.665538},{"c":32.51,"h":32.76,"l":32.51,"n":11,"o":32.76,"t":"2026-10-15T12:30:00Z","v":2376,"vw":32.623865},{"c":32.48,"h":32.48,"l":32.465,"n":6,"o":32.465,"t":"2026-10-15T13:15:00Z","v":2700,"vw":32.478889},{"c":32.495,"h":32.51,"l":32.41,"n":543,"o":32.49,"t":"2026-10-15T13:30:00Z","v":255250,"vw":32.464821},{"c":32.37,"h":32.505,"l":32.325,"n":486,"o":32.5,"t":"2026-10-15T13:45:00Z","v":178952,"vw":32.390542},{"c":32.53,"h":32.54,"l":32.34,"n":391,"o":32.36,"t":"2026-10-15T14:00:00Z","v":123669,"vw":32.485958},{"c":32.535,"h":32.56,"l":32.5101,"n":306,"o":32.54,"t":"2026-10-15T14:15:00Z","v":57228,"vw":32.534986},{"c":32.595,"h":32.6,"l":32.4525,"n":267,"o":32.52,"t":"2026-10-15T14:30:00Z","v":155826,"vw":32.501378},{"c":32.665,"h":32.665,"l":32.555,"n":405,"o":32.595,"t":"2026-10-15T14:45:00Z","v":95809,"vw":32.603802},{"c":32.77,"h":32.77,"l":32.665,"n":227,"o":32.67,"t":"2026-10-15T15:00:00Z","v":39016,"vw":32.72195},{"c":32.8176,"h":32.838,"l":32.76,"n":278,"o":32.77,"t":"2026-10-15T15:15:00Z","v":45630,"vw":32.809412},{"c":32.7851,"h":32.82,"l":32.7587,"n":291,"o":32.82,"t":"2026-10-15T15:30:00Z","v":48778,"vw":32.787726},{"c":32.845,"h":32.845,"l":32.7741,"n":257,"o":32.775,"t":"2026-10-15T15:45:00Z","v":110619,"vw":32.810296},{"c":32.83,"h":32.85,"l":32.81,"n":229,"o":32.84,"t":"2026-10-15T16:00:00Z","v":54685,"vw":32.836214},{"c":32.8,"h":32.8301,"l":32.78,"n":232,"o":32.83,"t":"2026-10-15T16:15:00Z","v":34518,"vw":32.80392},{"c":32.79,"h":32.83,"l":32.78,"n":223,"o":32.81,"t":"2026-10-15T16:30:00Z","v":32342,"vw":32.80135},{"c":32.805,"h":32.815,"l":32.77,"n":189,"o":32.8,"t":"2026-10-15T16:45:00Z","v":26669,"vw":32.788914},{"c":32.78,"h":32.8111,"l":32.7601,"n":225,"o":32.81,"t":"2026-10-15T17:00:00Z","v":52099,"vw":32.793652},{"c":32.8,"h":32.82,"l":32.775,"n":203,"o":32.775,"t":"2026-10-15T17:15:00Z","v":240452,"vw":32.786668},{"c":32.805,"h":32.8158,"l":32.78,"n":241,"o":32.8,"t":"2026-10-15T17:30:00Z","v":527946,"vw":32.781135},{"c":32.805,"h":32.8159,"l":32.785,"n":241,"o":32.805,"t":"2026-10-15T17:45:00Z","v":44038,"vw":32.796162},{"c":32.755,"h":32.8,"l":32.75,"n":194,"o":32.8,"t":"2026-10-15T18:00:00Z","v":29610,"vw":32.771999},{"c":32.735,"h":32.76,"l":32.72,"n":248,"o":32.76,"t":"2026-10-15T18:15:00Z","v":449337,"vw":32.748582},{"c":32.7641,"h":32.79,"l":32.73,"n":370,"o":32.73,"t":"2026-10-15T18:30:00Z","v":4620519,"vw":32.740667},{"c":32.785,"h":32.79,"l":32.7401,"n":413,"o":32.7601,"t":"2026-10-15T18:45:00Z","v":220205,"vw":32.76245},{"c":32.815,"h":32.82,"l":32.78,"n":408,"o":32.785,"t":"2026-10-15T19:00:00Z","v":254346,"vw":32.797033},{"c":32.84,"h":32.865,"l":32.815,"n":239,"o":32.815,"t":"2026-10-15T19:15:00Z","v":48651,"vw":32.837245},{"c":32.8183,"h":32.84,"l":32.815,"n":259,"o":32.84,"t":"2026-10-15T19:30:00Z","v":40624,"vw":32.825146},{"c":32.82,"h":32.8377,"l":32.81,"n":711,"o":32.82,"t":"2026-10-15T19:45:00Z","v":159398,"vw":32.824205},{"c":32.82,"h":32.83,"l":32.82,"n":11,"o":32.83,"t":"2026-10-15T20:00:00Z","v":10754,"vw":32.829814},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-15T20:15:00Z","v":299,"vw":32.39},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T11:00:00Z","v":154,"vw":32.85},{"c":32.8,"h":32.85,"l":32.8,"n":4,"o":32.85,"t":"2026-10-16T13:00:00Z","v":1942,"vw":32.823684},{"c":32.725,"h":32.83,"l":32.725,"n":256,"o":32.83,"t":"2026-10-16T13:30:00Z","v":58758,"vw":32.795017},{"c":32.595,"h":32.78,"l":32.59,"n":370,"o":32.745,"t":"2026-10-16T13:45:00Z","v":81017,"vw":32.677963},{"c":32.59,"h":32.61,"l":32.543,"n":273,"o":32.58,"t":"2026-10-16T14:00:00Z","v":42098,"vw":32.58328},{"c":32.575,"h":32.595,"l":32.55,"n":386,"o":32.58,"t":"2026-10-16T14:15:00Z","v":124349,"vw":32.575031},{"c":32.635,"h":32.655,"l":32.56,"n":228,"o":32.5699,"t":"2026-10-16T14:30:00Z","v":67016,"vw":32.607454},{"c":32.6324,"h":32.69,"l":32.605,"n":275,"o":32.635,"t":"2026-10-16T14:45:00Z","v":178256,"vw":32.63471},{"c":32.52,"h":32.63,"l":32.465,"n":279,"o":32.63,"t":"2026-10-16T15:00:00Z","v":54347,"vw":32.538565},{"c":32.535,"h":32.55,"l":32.5,"n":208,"o":32.53,"t":"2026-10-16T15:15:00Z","v":52717,"vw":32.528971},{"c":32.575,"h":32.59,"l":32.535,"n":162,"o":32.54,"t":"2026-10-16T15:30:00Z","v":29334,"vw":32.563692},{"c":32.69,"h":32.6984,"l":32.59,"n":368,"o":32.59,"t":"2026-10-16T15:45:00Z","v":199860,"vw":32.663795},{"c":32.7672,"h":32.7682,"l":32.68,"n":455,"o":32.69,"t":"2026-10-16T16:00:00Z","v":120228,"vw":32.731467},{"c":32.875,"h":32.88,"l":32.755,"n":334,"o":32.7672,"t":"2026-10-16T16:15:00Z","v":79747,"vw":32.826073},{"c":32.865,"h":32.935,"l":32.86,"n":338,"o":32.875,"t":"2026-10-16T16:30:00Z","v":71903,"vw":32.890826},{"c":32.885,"h":32.93,"l":32.86,"n":590,"o":32.86,"t":"2026-10-16T16:45:00Z","v":88534,"vw":32.899327},{"c":32.81,"h":32.895,"l":32.8,"n":241,"o":32.875,"t":"2026-10-16T17:00:00Z","v":412278,"vw":32.82582},{"c":32.82,"h":32.83,"l":32.74,"n":270,"o":32.81,"t":"2026-10-16T17:15:00Z","v":62200,"vw":32.788924},{"c":32.7899,"h":32.85,"l":32.765,"n":206,"o":32.815,"t":"2026-10-16T17:30:00Z","v":42786,"vw":32.800713},{"c":32.77,"h":32.83,"l":32.765,"n":216,"o":32.81,"t":"2026-10-16T17:45:00Z","v":40730,"vw":32.792325},{"c":32.795,"h":32.8,"l":32.72,"n":207,"o":32.77,"t":"2026-10-16T18:00:00Z","v":115209,"vw":32.760061},{"c":32.77,"h":32.805,"l":32.745,"n":211,"o":32.795,"t":"2026-10-16T18:15:00Z","v":46593,"vw":32.771616},{"c":32.79,"h":32.815,"l":32.77,"n":249,"o":32.77,"t":"2026-10-16T18:30:00Z","v":53497,"vw":32.790938},{"c":32.725,"h":32.7984,"l":32.71,"n":277,"o":32.79,"t":"2026-10-16T18:45:00Z","v":75578,"vw":32.740059},{"c":32.72,"h":32.7256,"l":32.65,"n":365,"o":32.72,"t":"2026-10-16T19:00:00Z","v":111279,"vw":32.683618},{"c":32.715,"h":32.73,"l":32.7,"n":313,"o":32.72,"t":"2026-10-16T19:15:00Z","v":81081,"vw":32.715277},{"c":32.69,"h":32.72,"l":32.68,"n":378,"o":32.7199,"t":"2026-10-16T19:30:00Z","v":579443,"vw":32.693091},{"c":32.72,"h":32.74,"l":32.685,"n":923,"o":32.69,"t":"2026-10-16T19:45:00Z","v":220414,"vw":32.719707},{"c":32.79,"h":32.79,"l":32.71,"n":9,"o":32.71,"t":"2026-10-16T20:00:00Z","v":11304,"vw":32.712458},{"c":32.77,"h":32.77,"l":32.769,"n":2,"o":32.769,"t":"2026-10-16T20:15:00Z","v":300,"vw":32.769333},{"c":32.77,"h":32.77,"l":32.75,"n":67,"o":32.76,"t":"2026-10-16T20:30:00Z","v":2060,"vw":32.757879},{"c":32.72,"h":32.82,"l":32.72,"n":2,"o":32.82,"t":"2026-10-16T21:00:00Z","v":1850,"vw":32.811892},{"c":33.29,"h":33.6,"l":33.29,"n":2,"o":33.6,"t":"2026-10-16T21:30:00Z","v":2100,"vw":33.437619},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-16T22:30:00Z","v":300,"vw":32.75},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T23:45:00Z","v":183,"vw":32.85},{"c":32.74,"h":32.74,"l":32.7,"n":7,"o":32.7,"t":"2026-10-19T11:00:00Z","v":1256,"vw":32.735679},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T11:15:00Z","v":412,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-19T11:45:00Z","v":1087,"vw":32.75},{"c":32.65,"h":32.75,"l":32.65,"n":7,"o":32.75,"t":"2026-10-19T12:15:00Z","v":1184,"vw":32.678011},{"c":32.75,"h":32.75,"l":32.73,"n":2,"o":32.73,"t":"2026-10-19T12:45:00Z","v":1207,"vw":32.740058},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-19T13:00:00Z","v":1878,"vw":32.77},{"c":32.83,"h":32.83,"l":32.8,"n":11,"o":32.8,"t":"2026-10-19T13:15:00Z","v":2951,"vw":32.824208},{"c":32.8399,"h":32.845,"l":32.76,"n":293,"o":32.82,"t":"2026-10-19T13:30:00Z","v":91266,"vw":32.807215},{"c":32.75,"h":32.85,"l":32.745,"n":335,"o":32.83,"t":"2026-10-19T13:45:00Z","v":70504,"vw":32.796527},{"c":32.8513,"h":32.8513,"l":32.73,"n":289,"o":32.75,"t":"2026-10-19T14:00:00Z","v":57817,"vw":32.786309},{"c":32.88,"h":32.88,"l":32.83,"n":251,"o":32.86,"t":"2026-10-19T14:15:00Z","v":86173,"vw":32.853561},{"c":32.895,"h":32.92,"l":32.86,"n":222,"o":32.89,"t":"2026-10-19T14:30:00Z","v":49777,"vw":32.892827},{"c":32.91,"h":32.92,"l":32.8901,"n":339,"o":32.9,"t":"2026-10-19T14:45:00Z","v":71354,"vw":32.905868},{"c":32.905,"h":32.935,"l":32.895,"n":284,"o":32.901,"t":"2026-10-19T15:00:00Z","v":78588,"vw":32.913691},{"c":32.915,"h":32.9599,"l":32.91,"n":324,"o":32.91,"t":"2026-10-19T15:15:00Z","v":86759,"vw":32.940352},{"c":32.995,"h":32.995,"l":32.915,"n":235,"o":32.915,"t":"2026-10-19T15:30:00Z","v":50212,"vw":32.974313},{"c":33,"h":33.01,"l":32.98,"n":197,"o":32.99,"t":"2026-10-19T15:45:00Z","v":43321,"vw":32.997478},{"c":33.0499,"h":33.05,"l":33,"n":258,"o":33.005,"t":"2026-10-19T16:00:00Z","v":60422,"vw":33.024857},{"c":33.025,"h":33.055,"l":33.01,"n":236,"o":33.04,"t":"2026-10-19T16:15:00Z","v":97724,"vw":33.044962},{"c":33.01,"h":33.045,"l":33.0026,"n":156,"o":33.03,"t":"2026-10-19T16:30:00Z","v":26842,"vw":33.019715},{"c":33.025,"h":33.04,"l":33.005,"n":125,"o":33.0177,"t":"2026-10-19T16:45:00Z","v":35280,"vw":33.019302},{"c":33.06,"h":33.08,"l":33.03,"n":182,"o":33.03,"t":"2026-10-19T17:00:00Z","v":39486,"vw":33.058166},{"c":33.04,"h":33.0799,"l":33.035,"n":346,"o":33.06,"t":"2026-10-19T17:15:00Z","v":135879,"vw":33.06708},{"c":33.025,"h":33.055,"l":33.015,"n":161,"o":33.04,"t":"2026-10-19T17:30:00Z","v":33892,"vw":33.037264},{"c":33.04,"h":33.0599,"l":33.005,"n":288,"o":33.025,"t":"2026-10-19T17:45:00Z","v":47582,"vw":33.03723},{"c":33.015,"h":33.0498,"l":33.005,"n":141,"o":33.04,"t":"2026-10-19T18:00:00Z","v":45109,"vw":33.021834},{"c":32.9551,"h":33.0352,"l":32.95,"n":253,"o":33.02,"t":"2026-10-19T18:15:00Z","v":68619,"vw":32.984834},{"c":32.955,"h":32.975,"l":32.94,"n":168,"o":32.96,"t":"2026-10-19T18:30:00Z","v":28873,"vw":32.955345},{"c":32.9648,"h":32.97,"l":32.94,"n":162,"o":32.955,"t":"2026-10-19T18:45:00Z","v":46492,"vw":32.956213},{"c":33,"h":33,"l":32.965,"n":154,"o":32.965,"t":"2026-10-19T19:00:00Z","v":22343,"vw":32.984844},{"c":33.01,"h":33.025,"l":32.9801,"n":252,"o":32.9997,"t":"2026-10-19T19:15:00Z","v":76888,"vw":33.001068},{"c":33.025,"h":33.04,"l":33.0029,"n":339,"o":33.01,"t":"2026-10-19T19:30:00Z","v":77710,"vw":33.023161},{"c":32.97,"h":33.03,"l":32.965,"n":657,"o":33.0299,"t":"2026-10-19T19:45:00Z","v":87201,"vw":32.999824},{"c":32.97,"h":32.97,"l":32.97,"n":7,"o":32.97,"t":"2026-10-19T20:00:00Z","v":10544,"vw":32.97},{"c":33.068,"h":33.068,"l":33.068,"n":1,"o":33.068,"t":"2026-10-19T20:30:00Z","v":302,"vw":33.068},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-19T22:00:00Z","v":200,"vw":33},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-19T23:15:00Z","v":100,"vw":33.01},{"c":32.9,"h":32.95,"l":32.9,"n":6,"o":32.95,"t":"2026-10-20T12:45:00Z","v":1267,"vw":32.922},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-20T13:00:00Z","v":100,"vw":32.94},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-20T13:15:00Z","v":600,"vw":32.85},{"c":32.8,"h":32.9167,"l":32.79,"n":291,"o":32.85,"t":"2026-10-20T13:30:00Z","v":99938,"vw":32.835585},{"c":32.82,"h":32.8499,"l":32.78,"n":370,"o":32.79,"t":"2026-10-20T13:45:00Z","v":93383,"vw":32.820564},{"c":32.82,"h":32.8799,"l":32.82,"n":494,"o":32.83,"t":"2026-10-20T14:00:00Z","v":170342,"vw":32.851435},{"c":32.65,"h":32.8399,"l":32.65,"n":318,"o":32.83,"t":"2026-10-20T14:15:00Z","v":86346,"vw":32.751851},{"c":32.6641,"h":32.695,"l":32.62,"n":378,"o":32.63,"t":"2026-10-20T14:30:00Z","v":87940,"vw":32.660962},{"c":32.73,"h":32.73,"l":32.67,"n":273,"o":32.67,"t":"2026-10-20T14:45:00Z","v":58337,"vw":32.70533},{"c":32.7898,"h":32.8,"l":32.72,"n":360,"o":32.7301,"t":"2026-10-20T15:00:00Z","v":49197,"vw":32.755014},{"c":32.8058,"h":32.81,"l":32.765,"n":206,"o":32.78,"t":"2026-10-20T15:15:00Z","v":31650,"vw":32.785843},{"c":32.83,"h":32.8356,"l":32.8001,"n":230,"o":32.805,"t":"2026-10-20T15:30:00Z","v":56549,"vw":32.815534},{"c":32.865,"h":32.8699,"l":32.825,"n":208,"o":32.83,"t":"2026-10-20T15:45:00Z","v":28553,"vw":32.842457},{"c":32.895,"h":32.895,"l":32.86,"n":152,"o":32.86,"t":"2026-10-20T16:00:00Z","v":23514,"vw":32.872071},{"c":32.895,"h":32.9,"l":32.875,"n":199,"o":32.89,"t":"2026-10-20T16:15:00Z","v":34746,"vw":32.885909},{"c":32.89,"h":32.895,"l":32.87,"n":230,"o":32.89,"t":"2026-10-20T16:30:00Z","v":51525,"vw":32.879674},{"c":32.91,"h":32.91,"l":32.895,"n":105,"o":32.9,"t":"2026-10-20T16:45:00Z","v":9028,"vw":32.90427},{"c":32.905,"h":32.92,"l":32.9,"n":248,"o":32.91,"t":"2026-10-20T17:00:00Z","v":66762,"vw":32.908257},{"c":32.8799,"h":32.9069,"l":32.87,"n":215,"o":32.905,"t":"2026-10-20T17:15:00Z","v":50802,"vw":32.889737},{"c":32.8542,"h":32.87,"l":32.85,"n":274,"o":32.87,"t":"2026-10-20T17:30:00Z","v":48997,"vw":32.857847},{"c":32.865,"h":32.875,"l":32.85,"n":313,"o":32.855,"t":"2026-10-20T17:45:00Z","v":536760,"vw":32.859856},{"c":32.855,"h":32.87,"l":32.845,"n":200,"o":32.865,"t":"2026-10-20T18:00:00Z","v":38587,"vw":32.853873},{"c":32.8598,"h":32.87,"l":32.8501,"n":255,"o":32.855,"t":"2026-10-20T18:15:00Z","v":44098,"vw":32.860315},{"c":32.835,"h":32.86,"l":32.8301,"n":200,"o":32.8501,"t":"2026-10-20T18:30:00Z","v":43385,"vw":32.847515},{"c":32.845,"h":32.85,"l":32.83,"n":111,"o":32.835,"t":"2026-10-20T18:45:00Z","v":27810,"vw":32.842351},{"c":32.8499,"h":32.86,"l":32.8,"n":218,"o":32.845,"t":"2026-10-20T19:00:00Z","v":5901843,"vw":32.800306},{"c":32.8298,"h":32.85,"l":32.82,"n":211,"o":32.845,"t":"2026-10-20T19:15:00Z","v":46685,"vw":32.839874},{"c":32.83,"h":32.85,"l":32.825,"n":269,"o":32.825,"t":"2026-10-20T19:30:00Z","v":84143,"vw":32.837633},{"c":32.845,"h":32.85,"l":32.82,"n":454,"o":32.835,"t":"2026-10-20T19:45:00Z","v":47558,"vw":32.835715},{"c":32.86,"h":32.86,"l":32.84,"n":28,"o":32.84,"t":"2026-10-20T20:00:00Z","v":18900,"vw":32.845548},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T22:15:00Z","v":100,"vw":32.83},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-20T22:30:00Z","v":499,"vw":32.85},{"c":32.74,"h":32.89,"l":32.74,"n":2,"o":32.89,"t":"2026-10-20T23:30:00Z","v":1700,"vw":32.761176},{"c":32.61,"h":32.73,"l":32.61,"n":10,"o":32.73,"t":"2026-10-20T23:45:00Z","v":1475,"vw":32.641958},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-21T13:15:00Z","v":300,"vw":32.8},{"c":32.725,"h":32.8114,"l":32.72,"n":229,"o":32.8,"t":"2026-10-21T13:30:00Z","v":60526,"vw":32.776981},{"c":32.7516,"h":32.7516,"l":32.7,"n":202,"o":32.7104,"t":"2026-10-21T13:45:00Z","v":65876,"vw":32.731417},{"c":32.78,"h":32.82,"l":32.755,"n":170,"o":32.76,"t":"2026-10-21T14:00:00Z","v":34078,"vw":32.789917},{"c":32.82,"h":32.845,"l":32.79,"n":259,"o":32.79,"t":"2026-10-21T14:15:00Z","v":73125,"vw":32.821841},{"c":32.835,"h":32.85,"l":32.8,"n":236,"o":32.805,"t":"2026-10-21T14:30:00Z","v":49174,"vw":32.829298},{"c":32.88,"h":32.885,"l":32.835,"n":349,"o":32.845,"t":"2026-10-21T14:45:00Z","v":52744,"vw":32.854024},{"c":32.895,"h":32.905,"l":32.875,"n":151,"o":32.89,"t":"2026-10-21T15:00:00Z","v":65980,"vw":32.893316},{"c":32.815,"h":32.9,"l":32.81,"n":189,"o":32.8959,"t":"2026-10-21T15:15:00Z","v":38665,"vw":32.870367},{"c":32.89,"h":32.895,"l":32.805,"n":167,"o":32.81,"t":"2026-10-21T15:30:00Z","v":43567,"vw":32.850358},{"c":32.865,"h":32.8859,"l":32.85,"n":189,"o":32.8851,"t":"2026-10-21T15:45:00Z","v":49983,"vw":32.868842},{"c":32.885,"h":32.885,"l":32.85,"n":137,"o":32.87,"t":"2026-10-21T16:00:00Z","v":25982,"vw":32.870248},{"c":32.8441,"h":32.88,"l":32.8441,"n":111,"o":32.88,"t":"2026-10-21T16:15:00Z","v":36399,"vw":32.862142},{"c":32.81,"h":32.86,"l":32.77,"n":283,"o":32.86,"t":"2026-10-21T16:30:00Z","v":67675,"vw":32.833981},{"c":32.81,"h":32.84,"l":32.8,"n":141,"o":32.81,"t":"2026-10-21T16:45:00Z","v":29983,"vw":32.826108},{"c":32.82,"h":32.84,"l":32.8099,"n":148,"o":32.81,"t":"2026-10-21T17:00:00Z","v":36033,"vw":32.82588},{"c":32.844,"h":32.845,"l":32.825,"n":127,"o":32.83,"t":"2026-10-21T17:15:00Z","v":17472,"vw":32.83799},{"c":32.8399,"h":32.8499,"l":32.829,"n":152,"o":32.845,"t":"2026-10-21T17:30:00Z","v":34209,"vw":32.838903},{"c":32.825,"h":32.845,"l":32.825,"n":142,"o":32.835,"t":"2026-10-21T17:45:00Z","v":34363,"vw":32.83748},{"c":32.855,"h":32.86,"l":32.82,"n":90,"o":32.82,"t":"2026-10-21T18:00:00Z","v":15249,"vw":32.833442},{"c":32.8601,"h":32.87,"l":32.84,"n":115,"o":32.855,"t":"2026-10-21T18:15:00Z","v":38636,"vw":32.852608},{"c":32.865,"h":32.875,"l":32.86,"n":81,"o":32.865,"t":"2026-10-21T18:30:00Z","v":15887,"vw":32.867172},{"c":32.99,"h":32.995,"l":32.87,"n":242,"o":32.87,"t":"2026-10-21T18:45:00Z","v":51635,"vw":32.940982},{"c":32.9864,"h":33.025,"l":32.975,"n":296,"o":32.99,"t":"2026-10-21T19:00:00Z","v":46916,"vw":33.003052},{"c":32.925,"h":32.985,"l":32.91,"n":802,"o":32.985,"t":"2026-10-21T19:15:00Z","v":392612,"vw":32.933538},{"c":32.925,"h":32.93,"l":32.89,"n":611,"o":32.925,"t":"2026-10-21T19:30:00Z","v":172931,"vw":32.919049},{"c":32.91,"h":32.94,"l":32.9,"n":1050,"o":32.925,"t":"2026-10-21T19:45:00Z","v":258739,"vw":32.917024},{"c":32.8911,"h":32.91,"l":32.8911,"n":10,"o":32.91,"t":"2026-10-21T20:00:00Z","v":7285,"vw":32.897084},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-21T22:45:00Z","v":135,"vw":32.95},{"c":32.91,"h":32.93,"l":32.91,"n":5,"o":32.93,"t":"2026-10-21T23:15:00Z","v":1425,"vw":32.919972},{"c":32.6124,"h":32.6124,"l":32.6124,"n":1,"o":32.6124,"t":"2026-10-22T12:15:00Z","v":360,"vw":32.6124},{"c":33.0832,"h":33.0832,"l":33.0832,"n":1,"o":33.0832,"t":"2026-10-22T12:30:00Z","v":302,"vw":33.0832},{"c":33.02,"h":33.02,"l":32.91,"n":7,"o":32.91,"t":"2026-10-22T13:00:00Z","v":2894,"vw":32.966865},{"c":32.77,"h":33.02,"l":32.77,"n":10,"o":32.92,"t":"2026-10-22T13:15:00Z","v":5608,"vw":32.858214},{"c":32.7228,"h":32.8,"l":32.71,"n":335,"o":32.75,"t":"2026-10-22T13:30:00Z","v":94692,"vw":32.765384},{"c":32.7,"h":32.72,"l":32.635,"n":234,"o":32.72,"t":"2026-10-22T13:45:00Z","v":47318,"vw":32.6649},{"c":32.675,"h":32.72,"l":32.67,"n":208,"o":32.7,"t":"2026-10-22T14:00:00Z","v":38001,"vw":32.685988},{"c":32.6117,"h":32.685,"l":32.6099,"n":216,"o":32.675,"t":"2026-10-22T14:15:00Z","v":52889,"vw":32.64219},{"c":32.565,"h":32.61,"l":32.54,"n":313,"o":32.61,"t":"2026-10-22T14:30:00Z","v":79800,"vw":32.572931},{"c":32.585,"h":32.59,"l":32.54,"n":332,"o":32.57,"t":"2026-10-22T14:45:00Z","v":76404,"vw":32.562132},{"c":32.53,"h":32.5859,"l":32.5201,"n":222,"o":32.585,"t":"2026-10-22T15:00:00Z","v":78767,"vw":32.549271},{"c":32.55,"h":32.57,"l":32.5242,"n":191,"o":32.53,"t":"2026-10-22T15:15:00Z","v":71063,"vw":32.552424},{"c":32.505,"h":32.55,"l":32.5,"n":392,"o":32.55,"t":"2026-10-22T15:30:00Z","v":98725,"vw":32.51744},{"c":32.515,"h":32.525,"l":32.495,"n":202,"o":32.505,"t":"2026-10-22T15:45:00Z","v":77523,"vw":32.508982},{"c":32.515,"h":32.55,"l":32.51,"n":227,"o":32.52,"t":"2026-10-22T16:00:00Z","v":57348,"vw":32.532992}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.36356925915503785,"strike":37.03548731711533,"iv":0.43454418568013686,"gamma":0.06636272597379186,"theta":-0.01802254573220382,"vega":0.02095345322237105,"rho":0.0034203414711018983,"breakevenPct":15.056319262483832},{"delta":0.2,"premium":0.7177216315671024,"strike":38.75258972881019,"iv":0.6801704311627423,"gamma":0.050543849798872276,"theta":-0.03219787196852854,"vega":0.025231119577148416,"rho":0.004485975499280578,"breakevenPct":21.42843058107151},{"delta":0.25,"premium":0.8863936422567738,"strike":38.343656609309434,"iv":0.7213713452139007,"gamma":0.058950550442821846,"theta":-0.03691202344169397,"vega":0.029212472411725435,"rho":0.005628552047107449,"breakevenPct":20.689279346458104},{"delta":0.3,"premium":0.98249274483425,"strike":36.40058041326,"iv":0.6201139151652021,"gamma":0.06190404611544623,"theta":-0.034781721082494006,"vega":0.031868107161691035,"rho":0.006845717997851143,"breakevenPct":15.007147079200893},{"delta":0.35,"premium":0.9241755999400385,"strike":34.736262956313176,"iv":0.47002127443808056,"gamma":0.10124157216563773,"theta":-0.02849756175301467,"vega":0.03397238082814265,"rho":0.008092165781070606,"breakevenPct":9.707548242587949},{"delta":0.4,"premium":0.48006919429943473,"strike":33.19154502365021,"iv":0.19722654629032194,"gamma":0.24159604532788176,"theta":-0.013286207880225814,"vega":0.03533147261805132,"rho":0.009413713272506136,"breakevenPct":3.5890300506064827},{"delta":0.45,"premium":0.5832071321736647,"strike":32.7779549022124,"iv":0.16989273278149078,"gamma":0.24545007698155108,"theta":-0.01154870810329494,"vega":0.03441001551748359,"rho":0.010620463591096066,"breakevenPct":2.633939499726381},{"delta":0.5,"premium":0.7638088812303596,"strike":32.52447876318546,"iv":0.1773045281941515,"gamma":0.2299821283303537,"theta":-0.011718466212079117,"vega":0.03316574099406304,"rho":0.011810964081566303,"breakevenPct":2.4097450989565155},{"delta":0.55,"premium":0.9444106302870545,"strike":32.27100262415852,"iv":0.18471632360681223,"gamma":0.21451417967915626,"theta":-0.011888224320863295,"vega":0.031921466470642486,"rho":0.013001464572036539,"breakevenPct":2.18555069818665},{"delta":0.6,"premium":1.1250123793437492,"strike":32.01752648513158,"iv":0.19212811901947294,"gamma":0.1990462310279589,"theta":-0.012057982429647472,"vega":0.030677191947221932,"rho":0.014191965062506771,"breakevenPct":1.9613562974167849},{"delta":0.65,"premium":1.305614128400444,"strike":31.76405034610464,"iv":0.19953991443213365,"gamma":0.1835782823767615,"theta":-0.012227740538431649,"vega":0.02943291742380138,"rho":0.01538246555297701,"breakevenPct":1.7371618966469191},{"delta":0.7,"premium":1.486215877457139,"strike":31.5105742070777,"iv":0.20695170984479436,"gamma":0.1681103337255641,"theta":-0.012397498647215828,"vega":0.028188642900380825,"rho":0.016572966043447244,"breakevenPct":1.512967495877054},{"delta":0.75,"premium":1.666817626513834,"strike":31.25709806805076,"iv":0.21436350525745507,"gamma":0.1526423850743667,"theta":-0.012567256756000005,"vega":0.026944368376960272,"rho":0.017763466533917478,"breakevenPct":1.2887730951071885},{"delta":0.8,"premium":1.847419375570529,"strike":31.00362192902382,"iv":0.2217753006701158,"gamma":0.1371744364231693,"theta":-0.012737014864784183,"vega":0.02570009385353972,"rho":0.018953967024387716,"breakevenPct":1.0645786943373228},{"delta":0.85,"premium":2.197569233567875,"strike":30.578703959311667,"iv":0.2200354224523547,"gamma":0.11135824144793725,"theta":-0.010784862611847459,"vega":0.02071847197767227,"rho":0.020056785639965883,"breakevenPct":0.8345583537287764},{"delta":0.9,"premium":2.5501768897215866,"strike":30.15130073973141,"iv":0.2181628800207781,"gamma":0.08539203653808697,"theta":-0.008801950786258492,"vega":0.015682672880425387,"rho":0.021158333204207635,"breakevenPct":0.6044535593077742}],"put":[{"delta":0.1,"premium":0.12108939750992008,"strike":29.614525300132268,"iv":0.2697377420741686,"gamma":0.07057065481246647,"theta":-0.006964429204680278,"vega":0.015893875701127984,"rho":-0.002914504500870733,"breakevenPct":9.26492569567037},{"delta":0.15,"premium":0.15000000000000002,"strike":30.695979899497488,"iv":0.20978391959798995,"gamma":0.1254324120603015,"theta":-0.0070952261306532665,"vega":0.0213143216080402,"rho":-0.004389201095461741,"breakevenPct":6.0268269512460035},{"delta":0.2,"premium":0.2047400210084034,"strike":31.199054621848738,"iv":0.18729763655462184,"gamma":0.15747316176470588,"theta":-0.007317069327731093,"vega":0.024789128151260505,"rho":-0.005819405616457093,"breakevenPct":4.64754775929754},{"delta":0.25,"premium":0.27695640756302525,"strike":31.461659663865547,"iv":0.18795414915966385,"gamma":0.17603933823529413,"theta":-0.008131144957983193,"vega":0.027809086134453785,"rho":-0.007225825101495031,"breakevenPct":4.061826622665685},{"delta":0.3,"premium":0.3491727941176471,"strike":31.72426470588235,"iv":0.18861066176470587,"gamma":0.19460551470588236,"theta":-0.008945220588235294,"vega":0.03082904411764706,"rho":-0.008632244586532969,"breakevenPct":3.476105486033831},{"delta":0.35,"premium":0.42138918067226894,"strike":31.98686974789916,"iv":0.18926717436974788,"gamma":0.2131716911764706,"theta":-0.009759296218487395,"vega":0.03384900210084034,"rho":-0.010038664071570908,"breakevenPct":2.8903843494019763},{"delta":0.4,"premium":0.44358751885530284,"strike":32.14870015084242,"iv":0.17437342023360639,"gamma":0.24798402069899025,"theta":-0.008684341017905122,"vega":0.03388321314311612,"rho":-0.011470450502376854,"breakevenPct":2.460813314914269},{"delta":0.45,"premium":0.4631533281766742,"strike":32.30522662541339,"iv":0.15866123100582366,"gamma":0.28365141090845364,"theta":-0.007509963142015779,"vega":0.03376027960955414,"rho":-0.012903572035591643,"breakevenPct":2.039460706855201},{"delta":0.5,"premium":0.4827191374980455,"strike":32.461753099984364,"iv":0.14294904177804094,"gamma":0.319318801117917,"theta":-0.006335585266126435,"vega":0.033637346075992156,"rho":-0.01433669356880643,"breakevenPct":1.6181080987961338},{"delta":0.55,"premium":0.5022849468194168,"strike":32.61827957455534,"iv":0.12723685255025818,"gamma":0.3549861913273804,"theta":-0.00516120739023709,"vega":0.03351441254243017,"rho":-0.015769815102021217,"breakevenPct":1.1967554907370657},{"delta":0.6,"premium":0.5218507561407882,"strike":32.774806049126305,"iv":0.11152466332247547,"gamma":0.3906535815368438,"theta":-0.0039868295143477474,"vega":0.03339147900886819,"rho":-0.017202936635236005,"breakevenPct":0.7754028826779984},{"delta":0.65,"premium":0.5414165654621595,"strike":32.93133252369728,"iv":0.09581247409469275,"gamma":0.42632097174630723,"theta":-0.002812451638458404,"vega":0.03326854547530621,"rho":-0.018636058168450792,"breakevenPct":0.3540502746189307}]},"raw":{"call":[{"delta":0.15,"premium":0.36356925915503785,"strike":37.03548731711533,"iv":0.43454418568013686,"gamma":0.06636272597379186,"theta":-0.01802254573220382,"vega":0.02095345322237105,"rho":0.0034203414711018983,"breakevenPct":15.056319262483832},{"delta":0.2,"premium":0.7177216315671024,"strike":38.75258972881019,"iv":0.6801704311627423,"gamma":0.050543849798872276,"theta":-0.03219787196852854,"vega":0.025231119577148416,"rho":0.004485975499280578,"breakevenPct":21.42843058107151},{"delta":0.25,"premium":0.8863936422567738,"strike":38.343656609309434,"iv":0.7213713452139007,"gamma":0.058950550442821846,"theta":-0.03691202344169397,"vega":0.029212472411725435,"rho":0.005628552047107449,"breakevenPct":20.689279346458104},{"delta":0.3,"premium":0.98249274483425,"strike":36.40058041326,"iv":0.6201139151652021,"gamma":0.06190404611544623,"theta":-0.034781721082494006,"vega":0.031868107161691035,"rho":0.006845717997851143,"breakevenPct":15.007147079200893},{"delta":0.35,"premium":0.9241755999400385,"strike":34.736262956313176,"iv":0.47002127443808056,"gamma":0.10124157216563773,"theta":-0.02849756175301467,"vega":0.03397238082814265,"rho":0.008092165781070606,"breakevenPct":9.707548242587949},{"delta":0.4,"premium":0.48006919429943473,"strike":33.19154502365021,"iv":0.19722654629032194,"gamma":0.24159604532788176,"theta":-0.013286207880225814,"vega":0.03533147261805132,"rho":0.009413713272506136,"breakevenPct":3.5890300506064827},{"delta":0.45,"premium":0.5832071321736647,"strike":32.7779549022124,"iv":0.16989273278149078,"gamma":0.24545007698155108,"theta":-0.01154870810329494,"vega":0.03441001551748359,"rho":0.010620463591096066,"breakevenPct":2.633939499726381},{"delta":0.5,"premium":0.7638088812303596,"strike":32.52447876318546,"iv":0.1773045281941515,"gamma":0.2299821283303537,"theta":-0.011718466212079117,"vega":0.03316574099406304,"rho":0.011810964081566303,"breakevenPct":2.4097450989565155},{"delta":0.55,"premium":0.9444106302870545,"strike":32.27100262415852,"iv":0.18471632360681223,"gamma":0.21451417967915626,"theta":-0.011888224320863295,"vega":0.031921466470642486,"rho":0.013001464572036539,"breakevenPct":2.18555069818665},{"delta":0.6,"premium":1.1250123793437492,"strike":32.01752648513158,"iv":0.19212811901947294,"gamma":0.1990462310279589,"theta":-0.012057982429647472,"vega":0.030677191947221932,"rho":0.014191965062506771,"breakevenPct":1.9613562974167849},{"delta":0.65,"premium":1.305614128400444,"strike":31.76405034610464,"iv":0.19953991443213365,"gamma":0.1835782823767615,"theta":-0.012227740538431649,"vega":0.02943291742380138,"rho":0.01538246555297701,"breakevenPct":1.7371618966469191},{"delta":0.7,"premium":1.486215877457139,"strike":31.5105742070777,"iv":0.20695170984479436,"gamma":0.1681103337255641,"theta":-0.012397498647215828,"vega":0.028188642900380825,"rho":0.016572966043447244,"breakevenPct":1.512967495877054},{"delta":0.75,"premium":1.666817626513834,"strike":31.25709806805076,"iv":0.21436350525745507,"gamma":0.1526423850743667,"theta":-0.012567256756000005,"vega":0.026944368376960272,"rho":0.017763466533917478,"breakevenPct":1.2887730951071885},{"delta":0.8,"premium":1.847419375570529,"strike":31.00362192902382,"iv":0.2217753006701158,"gamma":0.1371744364231693,"theta":-0.012737014864784183,"vega":0.02570009385353972,"rho":0.018953967024387716,"breakevenPct":1.0645786943373228},{"delta":0.85,"premium":2.197569233567875,"strike":30.578703959311667,"iv":0.2200354224523547,"gamma":0.11135824144793725,"theta":-0.010784862611847459,"vega":0.02071847197767227,"rho":0.020056785639965883,"breakevenPct":0.8345583537287764},{"delta":0.9,"premium":2.5501768897215866,"strike":30.15130073973141,"iv":0.2181628800207781,"gamma":0.08539203653808697,"theta":-0.008801950786258492,"vega":0.015682672880425387,"rho":0.021158333204207635,"breakevenPct":0.6044535593077742}],"put":[{"delta":0.1,"premium":0.12108939750992008,"strike":29.614525300132268,"iv":0.2697377420741686,"gamma":0.07057065481246647,"theta":-0.006964429204680278,"vega":0.015893875701127984,"rho":-0.002914504500870733,"breakevenPct":9.26492569567037},{"delta":0.15,"premium":0.15000000000000002,"strike":30.695979899497488,"iv":0.20978391959798995,"gamma":0.1254324120603015,"theta":-0.0070952261306532665,"vega":0.0213143216080402,"rho":-0.004389201095461741,"breakevenPct":6.0268269512460035},{"delta":0.2,"premium":0.2047400210084034,"strike":31.199054621848738,"iv":0.18729763655462184,"gamma":0.15747316176470588,"theta":-0.007317069327731093,"vega":0.024789128151260505,"rho":-0.005819405616457093,"breakevenPct":4.64754775929754},{"delta":0.25,"premium":0.27695640756302525,"strike":31.461659663865547,"iv":0.18795414915966385,"gamma":0.17603933823529413,"theta":-0.008131144957983193,"vega":0.027809086134453785,"rho":-0.007225825101495031,"breakevenPct":4.061826622665685},{"delta":0.3,"premium":0.3491727941176471,"strike":31.72426470588235,"iv":0.18861066176470587,"gamma":0.19460551470588236,"theta":-0.008945220588235294,"vega":0.03082904411764706,"rho":-0.008632244586532969,"breakevenPct":3.476105486033831},{"delta":0.35,"premium":0.42138918067226894,"strike":31.98686974789916,"iv":0.18926717436974788,"gamma":0.2131716911764706,"theta":-0.009759296218487395,"vega":0.03384900210084034,"rho":-0.010038664071570908,"breakevenPct":2.8903843494019763},{"delta":0.4,"premium":0.44358751885530284,"strike":32.14870015084242,"iv":0.17437342023360639,"gamma":0.24798402069899025,"theta":-0.008684341017905122,"vega":0.03388321314311612,"rho":-0.011470450502376854,"breakevenPct":2.460813314914269},{"delta":0.45,"premium":0.4631533281766742,"strike":32.30522662541339,"iv":0.15866123100582366,"gamma":0.28365141090845364,"theta":-0.007509963142015779,"vega":0.03376027960955414,"rho":-0.012903572035591643,"breakevenPct":2.039460706855201},{"delta":0.5,"premium":0.4827191374980455,"strike":32.461753099984364,"iv":0.14294904177804094,"gamma":0.319318801117917,"theta":-0.006335585266126435,"vega":0.033637346075992156,"rho":-0.01433669356880643,"breakevenPct":1.6181080987961338},{"delta":0.55,"premium":0.5022849468194168,"strike":32.61827957455534,"iv":0.12723685255025818,"gamma":0.3549861913273804,"theta":-0.00516120739023709,"vega":0.03351441254243017,"rho":-0.015769815102021217,"breakevenPct":1.1967554907370657},{"delta":0.6,"premium":0.5218507561407882,"strike":32.774806049126305,"iv":0.11152466332247547,"gamma":0.3906535815368438,"theta":-0.0039868295143477474,"vega":0.03339147900886819,"rho":-0.017202936635236005,"breakevenPct":0.7754028826779984},{"delta":0.65,"premium":0.5414165654621595,"strike":32.93133252369728,"iv":0.09581247409469275,"gamma":0.42632097174630723,"theta":-0.002812451638458404,"vega":0.03326854547530621,"rho":-0.018636058168450792,"breakevenPct":0.3540502746189307}]}},"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"}}