{"symbol":"FEM","url":"https://intraalpha.com/companies/FEM","capturedAt":"2026-10-22T22:58:55.126Z","state":"ready","quote":{"symbol":"FEM","last_price":31.704,"prev_close":32.522,"regular_close":31.704,"change":-0.818,"change_pct":-2.5152,"regular_change":-0.818,"regular_change_pct":-2.5152,"extended_change":0,"extended_change_pct":0,"bid":30.87,"ask":31.8,"bid_size":400,"ask_size":100,"volume":118967,"vwap":31.6931,"open":31.89,"high":31.89,"low":31.62,"close":31.704,"trade_count":643,"last_trade_at":"2026-10-22T20:00:00.698533669Z","last_quote_at":"2026-10-22T20:15:54.734517292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":804600000,"net_expense_ratio":0.008,"portfolio_turnover":1.11,"dividend_yield":0.0165,"inception_date":"2011-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:54.745265+00:00"},"optionObservedAt":"2026-10-22T19:55:05.373Z","bars":[{"c":32.57,"h":32.69,"l":32.54,"n":10,"o":32.6,"t":"2026-10-15T08:55:00Z","v":2237,"vw":32.596885},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-15T09:00:00Z","v":100,"vw":32.55},{"c":32.43,"h":32.43,"l":32.43,"n":3,"o":32.43,"t":"2026-10-15T13:30:00Z","v":1534,"vw":32.43},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-15T13:45:00Z","v":462,"vw":32.42},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-15T13:55:00Z","v":500,"vw":32.35},{"c":32.3446,"h":32.3446,"l":32.3446,"n":2,"o":32.3446,"t":"2026-10-15T14:00:00Z","v":852,"vw":32.3446},{"c":32.46,"h":32.49,"l":32.4349,"n":21,"o":32.445,"t":"2026-10-15T14:05:00Z","v":3051,"vw":32.45585},{"c":32.45,"h":32.5,"l":32.45,"n":6,"o":32.47,"t":"2026-10-15T14:10:00Z","v":823,"vw":32.470475},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-15T14:15:00Z","v":299,"vw":32.47},{"c":32.5,"h":32.51,"l":32.47,"n":7,"o":32.51,"t":"2026-10-15T14:20:00Z","v":981,"vw":32.484188},{"c":32.46,"h":32.51,"l":32.46,"n":9,"o":32.51,"t":"2026-10-15T14:25:00Z","v":1323,"vw":32.471083},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-15T14:50:00Z","v":415,"vw":32.57},{"c":32.6599,"h":32.6599,"l":32.63,"n":7,"o":32.64,"t":"2026-10-15T15:05:00Z","v":937,"vw":32.642567},{"c":32.645,"h":32.645,"l":32.645,"n":1,"o":32.645,"t":"2026-10-15T15:10:00Z","v":104,"vw":32.645},{"c":32.68,"h":32.68,"l":32.68,"n":3,"o":32.68,"t":"2026-10-15T15:15:00Z","v":170,"vw":32.68},{"c":32.631844,"h":32.631844,"l":32.631844,"n":1,"o":32.631844,"t":"2026-10-15T15:20:00Z","v":193,"vw":32.631844},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-15T15:25:00Z","v":186,"vw":32.63},{"c":32.61,"h":32.61,"l":32.61,"n":5,"o":32.61,"t":"2026-10-15T15:30:00Z","v":643,"vw":32.61},{"c":32.64,"h":32.645,"l":32.64,"n":4,"o":32.645,"t":"2026-10-15T15:35:00Z","v":749,"vw":32.642828},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-15T15:40:00Z","v":118,"vw":32.68},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-15T15:45:00Z","v":1274,"vw":32.63},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-15T15:55:00Z","v":191,"vw":32.61},{"c":32.65,"h":32.65,"l":32.65,"n":10,"o":32.65,"t":"2026-10-15T16:00:00Z","v":1147,"vw":32.65},{"c":32.5728,"h":32.5728,"l":32.5728,"n":1,"o":32.5728,"t":"2026-10-15T16:05:00Z","v":384,"vw":32.5728},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-15T16:10:00Z","v":553,"vw":32.6},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-15T16:15:00Z","v":687,"vw":32.57},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-15T16:20:00Z","v":118,"vw":32.6},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-15T16:25:00Z","v":432,"vw":32.6},{"c":32.625,"h":32.6399,"l":32.61,"n":7,"o":32.6399,"t":"2026-10-15T16:40:00Z","v":3684,"vw":32.63599},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-15T16:45:00Z","v":100,"vw":32.61},{"c":32.61,"h":32.63,"l":32.61,"n":34,"o":32.63,"t":"2026-10-15T16:55:00Z","v":3129,"vw":32.628483},{"c":32.6121,"h":32.6121,"l":32.6121,"n":9,"o":32.6121,"t":"2026-10-15T17:00:00Z","v":849,"vw":32.6121},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-15T17:15:00Z","v":146,"vw":32.63},{"c":32.6001,"h":32.6001,"l":32.6001,"n":1,"o":32.6001,"t":"2026-10-15T17:20:00Z","v":300,"vw":32.6001},{"c":32.663,"h":32.663,"l":32.65,"n":2,"o":32.65,"t":"2026-10-15T17:35:00Z","v":687,"vw":32.657399},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-15T17:40:00Z","v":171,"vw":32.71},{"c":32.63,"h":32.63,"l":32.6234,"n":6,"o":32.6234,"t":"2026-10-15T17:50:00Z","v":1323,"vw":32.625634},{"c":32.6395,"h":32.66,"l":32.625,"n":55,"o":32.625,"t":"2026-10-15T17:55:00Z","v":6017,"vw":32.63721},{"c":32.61,"h":32.66,"l":32.6,"n":6,"o":32.6116,"t":"2026-10-15T18:00:00Z","v":1463,"vw":32.623245},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-15T18:05:00Z","v":370,"vw":32.6},{"c":32.595,"h":32.595,"l":32.595,"n":2,"o":32.595,"t":"2026-10-15T18:15:00Z","v":765,"vw":32.595},{"c":32.59,"h":32.62,"l":32.59,"n":11,"o":32.62,"t":"2026-10-15T18:20:00Z","v":2884,"vw":32.615449},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-15T18:25:00Z","v":487,"vw":32.59},{"c":32.605,"h":32.605,"l":32.6,"n":2,"o":32.6,"t":"2026-10-15T18:30:00Z","v":209,"vw":32.602392},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-15T18:35:00Z","v":100,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-15T18:45:00Z","v":248,"vw":32.61},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-15T18:50:00Z","v":100,"vw":32.58},{"c":32.6136,"h":32.6136,"l":32.59,"n":3,"o":32.59,"t":"2026-10-15T18:55:00Z","v":573,"vw":32.608853},{"c":32.62,"h":32.63,"l":32.6,"n":12,"o":32.62,"t":"2026-10-15T19:00:00Z","v":1657,"vw":32.61437},{"c":32.63,"h":32.63,"l":32.62,"n":4,"o":32.62,"t":"2026-10-15T19:05:00Z","v":608,"vw":32.621946},{"c":32.67,"h":32.67,"l":32.63,"n":11,"o":32.63,"t":"2026-10-15T19:10:00Z","v":864,"vw":32.641791},{"c":32.63,"h":32.63,"l":32.63,"n":5,"o":32.63,"t":"2026-10-15T19:15:00Z","v":298,"vw":32.63},{"c":32.67,"h":32.67,"l":32.65,"n":6,"o":32.65,"t":"2026-10-15T19:20:00Z","v":513,"vw":32.654843},{"c":32.625,"h":32.63,"l":32.625,"n":7,"o":32.63,"t":"2026-10-15T19:25:00Z","v":482,"vw":32.62875},{"c":32.6431,"h":32.6431,"l":32.6,"n":19,"o":32.6,"t":"2026-10-15T19:30:00Z","v":1245,"vw":32.622718},{"c":32.59,"h":32.64,"l":32.59,"n":28,"o":32.62,"t":"2026-10-15T19:35:00Z","v":3252,"vw":32.607586},{"c":32.66,"h":32.66,"l":32.615,"n":12,"o":32.615,"t":"2026-10-15T19:40:00Z","v":1576,"vw":32.641475},{"c":32.64,"h":32.67,"l":32.64,"n":8,"o":32.64,"t":"2026-10-15T19:45:00Z","v":735,"vw":32.644405},{"c":32.634,"h":32.634,"l":32.634,"n":2,"o":32.634,"t":"2026-10-15T19:50:00Z","v":134,"vw":32.634},{"c":32.65,"h":32.68,"l":32.64,"n":15,"o":32.6784,"t":"2026-10-15T19:55:00Z","v":1632,"vw":32.665665},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-10-15T20:00:00Z","v":35580,"vw":32.65},{"c":32.66,"h":32.66,"l":32.66,"n":6,"o":32.66,"t":"2026-10-15T20:55:00Z","v":303,"vw":32.66},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-15T21:00:00Z","v":299,"vw":32.67},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-16T12:50:00Z","v":504,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T13:00:00Z","v":499,"vw":32.7},{"c":32.3809,"h":32.44,"l":32.3809,"n":4,"o":32.44,"t":"2026-10-16T13:30:00Z","v":2026,"vw":32.429389},{"c":32.355,"h":32.38,"l":32.355,"n":2,"o":32.38,"t":"2026-10-16T13:35:00Z","v":500,"vw":32.36},{"c":32.38,"h":32.38,"l":32.38,"n":5,"o":32.38,"t":"2026-10-16T13:55:00Z","v":582,"vw":32.38},{"c":32.325,"h":32.36,"l":32.325,"n":9,"o":32.36,"t":"2026-10-16T14:05:00Z","v":1133,"vw":32.35065},{"c":32.2847,"h":32.3493,"l":32.2847,"n":8,"o":32.3331,"t":"2026-10-16T14:10:00Z","v":1484,"vw":32.314148},{"c":32.375,"h":32.375,"l":32.375,"n":2,"o":32.375,"t":"2026-10-16T14:40:00Z","v":501,"vw":32.375},{"c":32.3326,"h":32.3326,"l":32.3326,"n":1,"o":32.3326,"t":"2026-10-16T14:50:00Z","v":276,"vw":32.3326},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-16T15:00:00Z","v":151,"vw":32.36},{"c":32.3,"h":32.34,"l":32.3,"n":5,"o":32.335,"t":"2026-10-16T15:05:00Z","v":601,"vw":32.325833},{"c":32.31,"h":32.33,"l":32.31,"n":4,"o":32.33,"t":"2026-10-16T15:10:00Z","v":310,"vw":32.319677},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-16T15:25:00Z","v":649,"vw":32.3},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-10-16T15:40:00Z","v":806,"vw":32.305},{"c":32.3192,"h":32.3192,"l":32.2844,"n":7,"o":32.2844,"t":"2026-10-16T15:45:00Z","v":1096,"vw":32.31492},{"c":32.195,"h":32.235,"l":32.195,"n":6,"o":32.235,"t":"2026-10-16T16:00:00Z","v":2126,"vw":32.226458},{"c":32.23,"h":32.23,"l":32.23,"n":4,"o":32.23,"t":"2026-10-16T16:05:00Z","v":459,"vw":32.23},{"c":32.25,"h":32.25,"l":32.22,"n":4,"o":32.22,"t":"2026-10-16T16:10:00Z","v":257,"vw":32.233575},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-16T16:15:00Z","v":284,"vw":32.27},{"c":32.2799,"h":32.2799,"l":32.2799,"n":6,"o":32.2799,"t":"2026-10-16T16:25:00Z","v":190,"vw":32.2799},{"c":32.234,"h":32.234,"l":32.234,"n":3,"o":32.234,"t":"2026-10-16T16:30:00Z","v":369,"vw":32.234},{"c":32.24,"h":32.24,"l":32.215,"n":11,"o":32.215,"t":"2026-10-16T16:35:00Z","v":2954,"vw":32.236725},{"c":32.25,"h":32.25,"l":32.23,"n":16,"o":32.24,"t":"2026-10-16T16:40:00Z","v":1915,"vw":32.236978},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-16T16:50:00Z","v":620,"vw":32.23},{"c":32.225,"h":32.25,"l":32.225,"n":4,"o":32.2498,"t":"2026-10-16T16:55:00Z","v":561,"vw":32.243145},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-16T17:00:00Z","v":134,"vw":32.25},{"c":32.18,"h":32.19,"l":32.14,"n":7,"o":32.19,"t":"2026-10-16T17:05:00Z","v":1019,"vw":32.179319},{"c":32.144,"h":32.144,"l":32.12,"n":5,"o":32.12,"t":"2026-10-16T17:20:00Z","v":433,"vw":32.127826},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-16T17:25:00Z","v":265,"vw":32.17},{"c":32.185,"h":32.185,"l":32.185,"n":1,"o":32.185,"t":"2026-10-16T17:35:00Z","v":300,"vw":32.185},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-16T17:40:00Z","v":100,"vw":32.25},{"c":32.225,"h":32.225,"l":32.225,"n":1,"o":32.225,"t":"2026-10-16T17:45:00Z","v":325,"vw":32.225},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-16T17:50:00Z","v":100,"vw":32.22},{"c":32.1916,"h":32.1916,"l":32.1916,"n":1,"o":32.1916,"t":"2026-10-16T17:55:00Z","v":127,"vw":32.1916},{"c":32.136,"h":32.136,"l":32.136,"n":1,"o":32.136,"t":"2026-10-16T18:00:00Z","v":237,"vw":32.136},{"c":32.1787,"h":32.1787,"l":32.1787,"n":2,"o":32.1787,"t":"2026-10-16T18:05:00Z","v":489,"vw":32.1787},{"c":32.1798,"h":32.1798,"l":32.1798,"n":1,"o":32.1798,"t":"2026-10-16T18:10:00Z","v":108,"vw":32.1798},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-16T18:15:00Z","v":321,"vw":32.15},{"c":32.125,"h":32.125,"l":32.125,"n":3,"o":32.125,"t":"2026-10-16T18:20:00Z","v":2132,"vw":32.125},{"c":32.17,"h":32.17,"l":32.16,"n":15,"o":32.17,"t":"2026-10-16T18:25:00Z","v":2492,"vw":32.164578},{"c":32.1507,"h":32.17,"l":32.15,"n":19,"o":32.17,"t":"2026-10-16T18:30:00Z","v":3875,"vw":32.16149},{"c":32.17,"h":32.17,"l":32.145,"n":12,"o":32.145,"t":"2026-10-16T18:35:00Z","v":641,"vw":32.164565},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-16T18:40:00Z","v":457,"vw":32.16},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-16T18:45:00Z","v":132,"vw":32.18},{"c":32.14,"h":32.16,"l":32.14,"n":5,"o":32.1587,"t":"2026-10-16T18:50:00Z","v":1468,"vw":32.157718},{"c":32.15,"h":32.15,"l":32.13,"n":8,"o":32.14,"t":"2026-10-16T18:55:00Z","v":1092,"vw":32.141396},{"c":32.15,"h":32.16,"l":32.13,"n":22,"o":32.15,"t":"2026-10-16T19:00:00Z","v":3159,"vw":32.143029},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-10-16T19:05:00Z","v":205,"vw":32.14},{"c":32.18,"h":32.2,"l":32.15,"n":10,"o":32.15,"t":"2026-10-16T19:10:00Z","v":1939,"vw":32.168465},{"c":32.18,"h":32.2,"l":32.17,"n":10,"o":32.2,"t":"2026-10-16T19:15:00Z","v":1063,"vw":32.183757},{"c":32.19,"h":32.22,"l":32.19,"n":7,"o":32.2,"t":"2026-10-16T19:20:00Z","v":750,"vw":32.20492},{"c":32.21,"h":32.22,"l":32.21,"n":2,"o":32.22,"t":"2026-10-16T19:25:00Z","v":200,"vw":32.215},{"c":32.2,"h":32.23,"l":32.1901,"n":11,"o":32.23,"t":"2026-10-16T19:30:00Z","v":1258,"vw":32.202144},{"c":32.18,"h":32.2,"l":32.18,"n":8,"o":32.2,"t":"2026-10-16T19:35:00Z","v":1110,"vw":32.19},{"c":32.17,"h":32.19,"l":32.17,"n":18,"o":32.19,"t":"2026-10-16T19:40:00Z","v":2253,"vw":32.179039},{"c":32.1804,"h":32.1804,"l":32.17,"n":5,"o":32.17,"t":"2026-10-16T19:45:00Z","v":455,"vw":32.1778},{"c":32.19,"h":32.19,"l":32.19,"n":10,"o":32.19,"t":"2026-10-16T19:50:00Z","v":1734,"vw":32.19},{"c":32.22,"h":32.22,"l":32.21,"n":15,"o":32.21,"t":"2026-10-16T19:55:00Z","v":1705,"vw":32.217007},{"c":32.18,"h":32.18,"l":32.18,"n":5,"o":32.18,"t":"2026-10-16T20:00:00Z","v":7481,"vw":32.18},{"c":32.31,"h":32.32,"l":32.31,"n":7,"o":32.32,"t":"2026-10-19T13:30:00Z","v":7235,"vw":32.319406},{"c":32.3006,"h":32.33,"l":32.3006,"n":7,"o":32.33,"t":"2026-10-19T13:35:00Z","v":723,"vw":32.311389},{"c":32.32,"h":32.32,"l":32.28,"n":4,"o":32.28,"t":"2026-10-19T13:45:00Z","v":828,"vw":32.297789},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T13:50:00Z","v":100,"vw":32.32},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-19T13:55:00Z","v":522,"vw":32.29},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-10-19T14:05:00Z","v":201,"vw":32.23},{"c":32.25,"h":32.25,"l":32.215,"n":12,"o":32.24,"t":"2026-10-19T14:10:00Z","v":742,"vw":32.237604},{"c":32.2692,"h":32.3,"l":32.2692,"n":10,"o":32.3,"t":"2026-10-19T14:15:00Z","v":3305,"vw":32.284132},{"c":32.255,"h":32.255,"l":32.255,"n":4,"o":32.255,"t":"2026-10-19T14:20:00Z","v":377,"vw":32.255},{"c":32.2479,"h":32.2479,"l":32.245,"n":15,"o":32.245,"t":"2026-10-19T14:25:00Z","v":2461,"vw":32.247435},{"c":32.2,"h":32.22,"l":32.2,"n":10,"o":32.22,"t":"2026-10-19T14:30:00Z","v":543,"vw":32.209495},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-19T14:35:00Z","v":148,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":4,"o":32.2,"t":"2026-10-19T14:40:00Z","v":162,"vw":32.2},{"c":32.18,"h":32.21,"l":32.18,"n":9,"o":32.21,"t":"2026-10-19T14:45:00Z","v":669,"vw":32.194014},{"c":32.21,"h":32.21,"l":32.19,"n":5,"o":32.2092,"t":"2026-10-19T15:00:00Z","v":407,"vw":32.199916},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-19T15:10:00Z","v":589,"vw":32.18},{"c":32.24,"h":32.24,"l":32.24,"n":8,"o":32.24,"t":"2026-10-19T15:15:00Z","v":416,"vw":32.24},{"c":32.24,"h":32.25,"l":32.24,"n":7,"o":32.25,"t":"2026-10-19T15:20:00Z","v":398,"vw":32.243474},{"c":32.275,"h":32.28,"l":32.275,"n":4,"o":32.275,"t":"2026-10-19T15:25:00Z","v":500,"vw":32.276087},{"c":32.29,"h":32.29,"l":32.29,"n":4,"o":32.29,"t":"2026-10-19T15:35:00Z","v":200,"vw":32.29},{"c":32.27,"h":32.27,"l":32.27,"n":4,"o":32.27,"t":"2026-10-19T15:45:00Z","v":823,"vw":32.27},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-19T15:55:00Z","v":396,"vw":32.28},{"c":32.239,"h":32.239,"l":32.22,"n":9,"o":32.22,"t":"2026-10-19T16:00:00Z","v":1647,"vw":32.236583},{"c":32.24,"h":32.24,"l":32.24,"n":6,"o":32.24,"t":"2026-10-19T16:10:00Z","v":1640,"vw":32.24},{"c":32.22,"h":32.23,"l":32.22,"n":5,"o":32.23,"t":"2026-10-19T16:20:00Z","v":273,"vw":32.226296},{"c":32.21,"h":32.21,"l":32.21,"n":6,"o":32.21,"t":"2026-10-19T16:45:00Z","v":340,"vw":32.21},{"c":32.2,"h":32.2,"l":32.16,"n":7,"o":32.185,"t":"2026-10-19T16:50:00Z","v":437,"vw":32.181667},{"c":32.18,"h":32.18,"l":32.18,"n":7,"o":32.18,"t":"2026-10-19T17:00:00Z","v":114,"vw":32.18},{"c":32.165,"h":32.165,"l":32.165,"n":3,"o":32.165,"t":"2026-10-19T17:05:00Z","v":246,"vw":32.165},{"c":32.17,"h":32.19,"l":32.141,"n":15,"o":32.19,"t":"2026-10-19T17:20:00Z","v":12223,"vw":32.145042},{"c":32.1793,"h":32.1799,"l":32.14,"n":33,"o":32.14,"t":"2026-10-19T17:25:00Z","v":2955,"vw":32.163139},{"c":32.1751,"h":32.1751,"l":32.1751,"n":4,"o":32.1751,"t":"2026-10-19T17:30:00Z","v":118,"vw":32.1751},{"c":32.17,"h":32.19,"l":32.17,"n":7,"o":32.19,"t":"2026-10-19T17:40:00Z","v":314,"vw":32.181736},{"c":32.15,"h":32.17,"l":32.15,"n":8,"o":32.17,"t":"2026-10-19T17:50:00Z","v":755,"vw":32.163643},{"c":32.1817,"h":32.1817,"l":32.17,"n":12,"o":32.17,"t":"2026-10-19T17:55:00Z","v":1079,"vw":32.176587},{"c":32.17,"h":32.18,"l":32.17,"n":12,"o":32.17,"t":"2026-10-19T18:00:00Z","v":2021,"vw":32.177842},{"c":32.19,"h":32.19,"l":32.18,"n":8,"o":32.18,"t":"2026-10-19T18:05:00Z","v":339,"vw":32.185},{"c":32.17,"h":32.17,"l":32.17,"n":6,"o":32.17,"t":"2026-10-19T18:15:00Z","v":172,"vw":32.17},{"c":32.15,"h":32.18,"l":32.15,"n":16,"o":32.18,"t":"2026-10-19T18:30:00Z","v":2160,"vw":32.170808},{"c":32.1501,"h":32.1501,"l":32.1501,"n":2,"o":32.1501,"t":"2026-10-19T18:35:00Z","v":167,"vw":32.1501},{"c":32.17,"h":32.17,"l":32.16,"n":7,"o":32.16,"t":"2026-10-19T18:40:00Z","v":560,"vw":32.164348},{"c":32.17,"h":32.19,"l":32.17,"n":3,"o":32.19,"t":"2026-10-19T18:50:00Z","v":497,"vw":32.185294},{"c":32.18,"h":32.19,"l":32.17,"n":23,"o":32.19,"t":"2026-10-19T18:55:00Z","v":1753,"vw":32.18012},{"c":32.21,"h":32.21,"l":32.2,"n":20,"o":32.2,"t":"2026-10-19T19:00:00Z","v":1669,"vw":32.205587},{"c":32.2,"h":32.2,"l":32.185,"n":8,"o":32.19,"t":"2026-10-19T19:05:00Z","v":546,"vw":32.194159},{"c":32.15,"h":32.17,"l":32.15,"n":6,"o":32.17,"t":"2026-10-19T19:10:00Z","v":231,"vw":32.160521},{"c":32.195,"h":32.2,"l":32.165,"n":66,"o":32.165,"t":"2026-10-19T19:15:00Z","v":5959,"vw":32.188161},{"c":32.205,"h":32.21,"l":32.195,"n":22,"o":32.195,"t":"2026-10-19T19:20:00Z","v":1611,"vw":32.197728},{"c":32.205,"h":32.205,"l":32.205,"n":3,"o":32.205,"t":"2026-10-19T19:30:00Z","v":102,"vw":32.205},{"c":32.18,"h":32.2,"l":32.18,"n":5,"o":32.2,"t":"2026-10-19T19:35:00Z","v":597,"vw":32.189611},{"c":32.17,"h":32.21,"l":32.17,"n":18,"o":32.19,"t":"2026-10-19T19:50:00Z","v":1305,"vw":32.18876},{"c":32.15,"h":32.1899,"l":32.15,"n":19,"o":32.1899,"t":"2026-10-19T19:55:00Z","v":2190,"vw":32.169837},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-19T20:00:00Z","v":399,"vw":32.18},{"c":32.15,"h":32.15,"l":32.15,"n":6,"o":32.15,"t":"2026-10-20T13:30:00Z","v":1389,"vw":32.15},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-20T13:35:00Z","v":176,"vw":32.18},{"c":32.185,"h":32.2,"l":32.175,"n":4,"o":32.2,"t":"2026-10-20T13:40:00Z","v":2783,"vw":32.187341},{"c":32.234,"h":32.27,"l":32.234,"n":9,"o":32.26,"t":"2026-10-20T13:55:00Z","v":1668,"vw":32.264681},{"c":32.28,"h":32.28,"l":32.28,"n":3,"o":32.28,"t":"2026-10-20T14:00:00Z","v":1360,"vw":32.28},{"c":32.295,"h":32.2975,"l":32.295,"n":3,"o":32.2975,"t":"2026-10-20T14:05:00Z","v":581,"vw":32.295644},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-20T14:10:00Z","v":101,"vw":32.3},{"c":32.32,"h":32.32,"l":32.31,"n":3,"o":32.31,"t":"2026-10-20T14:15:00Z","v":429,"vw":32.313846},{"c":32.37,"h":32.37,"l":32.37,"n":6,"o":32.37,"t":"2026-10-20T14:20:00Z","v":395,"vw":32.37},{"c":32.44,"h":32.44,"l":32.405,"n":34,"o":32.405,"t":"2026-10-20T14:25:00Z","v":4189,"vw":32.428015},{"c":32.48,"h":32.485,"l":32.48,"n":6,"o":32.485,"t":"2026-10-20T14:30:00Z","v":18685,"vw":32.480065},{"c":32.45,"h":32.46,"l":32.45,"n":5,"o":32.46,"t":"2026-10-20T14:35:00Z","v":267,"vw":32.455},{"c":32.47,"h":32.47,"l":32.45,"n":5,"o":32.45,"t":"2026-10-20T14:40:00Z","v":340,"vw":32.462395},{"c":32.46,"h":32.46,"l":32.46,"n":2,"o":32.46,"t":"2026-10-20T14:45:00Z","v":400,"vw":32.46},{"c":32.44,"h":32.44,"l":32.44,"n":4,"o":32.44,"t":"2026-10-20T14:50:00Z","v":506,"vw":32.44},{"c":32.45,"h":32.455,"l":32.45,"n":18,"o":32.45,"t":"2026-10-20T14:55:00Z","v":1635,"vw":32.451578},{"c":32.435,"h":32.45,"l":32.43,"n":7,"o":32.45,"t":"2026-10-20T15:00:00Z","v":793,"vw":32.433197},{"c":32.45,"h":32.45,"l":32.45,"n":9,"o":32.45,"t":"2026-10-20T15:05:00Z","v":485,"vw":32.45},{"c":32.39,"h":32.415,"l":32.38,"n":13,"o":32.415,"t":"2026-10-20T15:10:00Z","v":1378,"vw":32.385909},{"c":32.42,"h":32.42,"l":32.385,"n":6,"o":32.385,"t":"2026-10-20T15:15:00Z","v":587,"vw":32.410956},{"c":32.42,"h":32.42,"l":32.4,"n":4,"o":32.4,"t":"2026-10-20T15:20:00Z","v":868,"vw":32.40241},{"c":32.345,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-10-20T15:35:00Z","v":1084,"vw":32.346501},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-20T15:40:00Z","v":220,"vw":32.35},{"c":32.37,"h":32.39,"l":32.37,"n":10,"o":32.38,"t":"2026-10-20T15:45:00Z","v":1347,"vw":32.37643},{"c":32.38,"h":32.38,"l":32.3799,"n":8,"o":32.3799,"t":"2026-10-20T15:50:00Z","v":346,"vw":32.37995},{"c":32.4095,"h":32.4095,"l":32.4,"n":10,"o":32.4,"t":"2026-10-20T16:00:00Z","v":1083,"vw":32.405938},{"c":32.4085,"h":32.4085,"l":32.4085,"n":1,"o":32.4085,"t":"2026-10-20T16:15:00Z","v":181,"vw":32.4085},{"c":32.39,"h":32.39,"l":32.375,"n":3,"o":32.375,"t":"2026-10-20T16:20:00Z","v":2466,"vw":32.377135},{"c":32.41,"h":32.41,"l":32.39,"n":11,"o":32.39,"t":"2026-10-20T16:35:00Z","v":826,"vw":32.400582},{"c":32.42,"h":32.42,"l":32.4002,"n":3,"o":32.42,"t":"2026-10-20T16:40:00Z","v":1186,"vw":32.41803},{"c":32.4,"h":32.42,"l":32.3783,"n":27,"o":32.38,"t":"2026-10-20T17:10:00Z","v":2817,"vw":32.394021},{"c":32.3852,"h":32.4088,"l":32.3852,"n":3,"o":32.4088,"t":"2026-10-20T17:15:00Z","v":270,"vw":32.397395},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-20T17:20:00Z","v":549,"vw":32.4},{"c":32.4499,"h":32.4499,"l":32.43,"n":13,"o":32.44,"t":"2026-10-20T17:35:00Z","v":2376,"vw":32.437546},{"c":32.43,"h":32.445,"l":32.43,"n":3,"o":32.445,"t":"2026-10-20T17:40:00Z","v":3867,"vw":32.437389},{"c":32.45,"h":32.45,"l":32.4095,"n":2,"o":32.4095,"t":"2026-10-20T17:45:00Z","v":295,"vw":32.435036},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-20T17:50:00Z","v":184,"vw":32.45},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-20T18:10:00Z","v":116,"vw":32.44},{"c":32.42,"h":32.42,"l":32.42,"n":4,"o":32.42,"t":"2026-10-20T18:35:00Z","v":2130,"vw":32.42},{"c":32.365,"h":32.39,"l":32.365,"n":5,"o":32.37,"t":"2026-10-20T18:40:00Z","v":1245,"vw":32.371124},{"c":32.395,"h":32.395,"l":32.39,"n":6,"o":32.39,"t":"2026-10-20T18:45:00Z","v":466,"vw":32.393311},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-20T18:50:00Z","v":117,"vw":32.39},{"c":32.42,"h":32.42,"l":32.4,"n":5,"o":32.4,"t":"2026-10-20T19:10:00Z","v":514,"vw":32.408966},{"c":32.3805,"h":32.4,"l":32.38,"n":19,"o":32.39,"t":"2026-10-20T19:15:00Z","v":6391,"vw":32.39677},{"c":32.39,"h":32.41,"l":32.39,"n":7,"o":32.41,"t":"2026-10-20T19:20:00Z","v":608,"vw":32.396532},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-10-20T19:25:00Z","v":137,"vw":32.41},{"c":32.4,"h":32.42,"l":32.38,"n":24,"o":32.4,"t":"2026-10-20T19:30:00Z","v":5011,"vw":32.409033},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-20T19:35:00Z","v":111,"vw":32.41},{"c":32.41,"h":32.41,"l":32.41,"n":6,"o":32.41,"t":"2026-10-20T19:40:00Z","v":236,"vw":32.41},{"c":32.42,"h":32.42,"l":32.415,"n":5,"o":32.415,"t":"2026-10-20T19:45:00Z","v":600,"vw":32.416033},{"c":32.4007,"h":32.4007,"l":32.4007,"n":1,"o":32.4007,"t":"2026-10-20T19:50:00Z","v":723,"vw":32.4007},{"c":32.42,"h":32.42,"l":32.41,"n":16,"o":32.42,"t":"2026-10-20T19:55:00Z","v":2628,"vw":32.417097},{"c":32.43,"h":32.43,"l":32.43,"n":4,"o":32.43,"t":"2026-10-20T20:00:00Z","v":162,"vw":32.43},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-21T13:30:00Z","v":1496,"vw":32.54},{"c":32.5057,"h":32.5057,"l":32.5057,"n":1,"o":32.5057,"t":"2026-10-21T13:35:00Z","v":175,"vw":32.5057},{"c":32.4741,"h":32.4741,"l":32.4741,"n":1,"o":32.4741,"t":"2026-10-21T13:40:00Z","v":635,"vw":32.4741},{"c":32.455,"h":32.52,"l":32.455,"n":3,"o":32.52,"t":"2026-10-21T13:45:00Z","v":226,"vw":32.4875},{"c":32.5097,"h":32.5097,"l":32.5,"n":4,"o":32.5,"t":"2026-10-21T13:50:00Z","v":326,"vw":32.505866},{"c":32.475,"h":32.475,"l":32.475,"n":2,"o":32.475,"t":"2026-10-21T14:00:00Z","v":307,"vw":32.475},{"c":32.425,"h":32.47,"l":32.425,"n":7,"o":32.445,"t":"2026-10-21T14:05:00Z","v":793,"vw":32.44203},{"c":32.47,"h":32.47,"l":32.459,"n":7,"o":32.46,"t":"2026-10-21T14:10:00Z","v":1436,"vw":32.462826},{"c":32.445,"h":32.48,"l":32.445,"n":13,"o":32.47,"t":"2026-10-21T14:15:00Z","v":1453,"vw":32.472195},{"c":32.5099,"h":32.51,"l":32.495,"n":10,"o":32.5,"t":"2026-10-21T14:25:00Z","v":1877,"vw":32.505328},{"c":32.5,"h":32.5,"l":32.4769,"n":4,"o":32.4769,"t":"2026-10-21T14:35:00Z","v":619,"vw":32.485802},{"c":32.4598,"h":32.4598,"l":32.4598,"n":3,"o":32.4598,"t":"2026-10-21T14:50:00Z","v":145,"vw":32.4598},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-21T14:55:00Z","v":197,"vw":32.49},{"c":32.47,"h":32.47,"l":32.45,"n":6,"o":32.465,"t":"2026-10-21T15:00:00Z","v":518,"vw":32.45931},{"c":32.4441,"h":32.4441,"l":32.4441,"n":1,"o":32.4441,"t":"2026-10-21T15:05:00Z","v":468,"vw":32.4441},{"c":32.49,"h":32.49,"l":32.47,"n":13,"o":32.47,"t":"2026-10-21T15:10:00Z","v":1167,"vw":32.482275},{"c":32.485,"h":32.485,"l":32.485,"n":2,"o":32.485,"t":"2026-10-21T15:15:00Z","v":341,"vw":32.485},{"c":32.5,"h":32.5,"l":32.5,"n":5,"o":32.5,"t":"2026-10-21T15:20:00Z","v":403,"vw":32.5},{"c":32.5299,"h":32.5299,"l":32.5299,"n":3,"o":32.5299,"t":"2026-10-21T15:25:00Z","v":1259,"vw":32.5299},{"c":32.51,"h":32.51,"l":32.51,"n":3,"o":32.51,"t":"2026-10-21T15:30:00Z","v":202,"vw":32.51},{"c":32.56,"h":32.56,"l":32.56,"n":10,"o":32.56,"t":"2026-10-21T15:40:00Z","v":1045,"vw":32.56},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T15:45:00Z","v":100,"vw":32.56},{"c":32.54,"h":32.54,"l":32.5201,"n":7,"o":32.5201,"t":"2026-10-21T15:50:00Z","v":1207,"vw":32.537618},{"c":32.535,"h":32.55,"l":32.525,"n":9,"o":32.525,"t":"2026-10-21T15:55:00Z","v":1053,"vw":32.539972},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-21T16:00:00Z","v":100,"vw":32.52},{"c":32.515,"h":32.54,"l":32.515,"n":7,"o":32.53,"t":"2026-10-21T16:05:00Z","v":1078,"vw":32.532426},{"c":32.5,"h":32.53,"l":32.5,"n":23,"o":32.53,"t":"2026-10-21T16:10:00Z","v":4167,"vw":32.518677},{"c":32.54,"h":32.54,"l":32.52,"n":39,"o":32.52,"t":"2026-10-21T16:20:00Z","v":6080,"vw":32.538243},{"c":32.54,"h":32.54,"l":32.54,"n":5,"o":32.54,"t":"2026-10-21T16:25:00Z","v":527,"vw":32.54},{"c":32.525,"h":32.525,"l":32.525,"n":5,"o":32.525,"t":"2026-10-21T16:30:00Z","v":1618,"vw":32.525},{"c":32.585,"h":32.585,"l":32.515,"n":30,"o":32.515,"t":"2026-10-21T16:35:00Z","v":2848,"vw":32.528353},{"c":32.5662,"h":32.5662,"l":32.5662,"n":2,"o":32.5662,"t":"2026-10-21T16:40:00Z","v":119,"vw":32.5662},{"c":32.53,"h":32.5351,"l":32.53,"n":3,"o":32.5351,"t":"2026-10-21T16:45:00Z","v":324,"vw":32.5334},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T16:50:00Z","v":484,"vw":32.56},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T16:55:00Z","v":100,"vw":32.56},{"c":32.5692,"h":32.5692,"l":32.5692,"n":1,"o":32.5692,"t":"2026-10-21T17:00:00Z","v":248,"vw":32.5692},{"c":32.535,"h":32.535,"l":32.535,"n":1,"o":32.535,"t":"2026-10-21T17:05:00Z","v":100,"vw":32.535},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T17:10:00Z","v":100,"vw":32.56},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T17:15:00Z","v":141,"vw":32.56},{"c":32.555,"h":32.57,"l":32.555,"n":11,"o":32.5699,"t":"2026-10-21T17:20:00Z","v":2006,"vw":32.567798},{"c":32.557,"h":32.557,"l":32.555,"n":2,"o":32.555,"t":"2026-10-21T17:25:00Z","v":442,"vw":32.556434},{"c":32.5501,"h":32.56,"l":32.5501,"n":9,"o":32.555,"t":"2026-10-21T17:30:00Z","v":1057,"vw":32.554583},{"c":32.5599,"h":32.5599,"l":32.5599,"n":3,"o":32.5599,"t":"2026-10-21T17:35:00Z","v":379,"vw":32.5599},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-21T17:40:00Z","v":129,"vw":32.56},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-21T17:45:00Z","v":200,"vw":32.55},{"c":32.55,"h":32.56,"l":32.55,"n":6,"o":32.56,"t":"2026-10-21T17:50:00Z","v":1686,"vw":32.550616},{"c":32.54,"h":32.5592,"l":32.54,"n":4,"o":32.55,"t":"2026-10-21T17:55:00Z","v":729,"vw":32.551779},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-21T18:05:00Z","v":301,"vw":32.55},{"c":32.53,"h":32.55,"l":32.53,"n":14,"o":32.54,"t":"2026-10-21T18:10:00Z","v":4751,"vw":32.543586},{"c":32.54,"h":32.55,"l":32.54,"n":8,"o":32.55,"t":"2026-10-21T18:15:00Z","v":553,"vw":32.542294},{"c":32.54,"h":32.54,"l":32.53,"n":3,"o":32.54,"t":"2026-10-21T18:25:00Z","v":1125,"vw":32.537458},{"c":32.55,"h":32.55,"l":32.55,"n":6,"o":32.55,"t":"2026-10-21T18:30:00Z","v":594,"vw":32.55},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-21T18:35:00Z","v":276,"vw":32.54},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-21T18:40:00Z","v":177,"vw":32.57},{"c":32.54,"h":32.54,"l":32.535,"n":10,"o":32.535,"t":"2026-10-21T18:45:00Z","v":1847,"vw":32.536908},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-21T18:50:00Z","v":122,"vw":32.49},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-21T19:00:00Z","v":622,"vw":32.36},{"c":32.42,"h":32.42,"l":32.42,"n":3,"o":32.42,"t":"2026-10-21T19:05:00Z","v":660,"vw":32.42},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-21T19:10:00Z","v":200,"vw":32.42},{"c":32.4554,"h":32.4554,"l":32.4109,"n":16,"o":32.42,"t":"2026-10-21T19:15:00Z","v":2238,"vw":32.423026},{"c":32.454,"h":32.454,"l":32.454,"n":2,"o":32.454,"t":"2026-10-21T19:20:00Z","v":728,"vw":32.454},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-21T19:25:00Z","v":222,"vw":32.47},{"c":32.51,"h":32.53,"l":32.505,"n":7,"o":32.505,"t":"2026-10-21T19:30:00Z","v":979,"vw":32.511554},{"c":32.49,"h":32.53,"l":32.49,"n":8,"o":32.51,"t":"2026-10-21T19:35:00Z","v":1422,"vw":32.514022},{"c":32.52,"h":32.52,"l":32.515,"n":6,"o":32.515,"t":"2026-10-21T19:40:00Z","v":374,"vw":32.516453},{"c":32.525,"h":32.55,"l":32.525,"n":14,"o":32.525,"t":"2026-10-21T19:45:00Z","v":730,"vw":32.532684},{"c":32.53,"h":32.53,"l":32.5106,"n":5,"o":32.5106,"t":"2026-10-21T19:50:00Z","v":591,"vw":32.519639},{"c":32.525,"h":32.55,"l":32.51,"n":21,"o":32.535,"t":"2026-10-21T19:55:00Z","v":1770,"vw":32.536883},{"c":31.89,"h":31.89,"l":31.89,"n":3,"o":31.89,"t":"2026-10-22T13:30:00Z","v":990,"vw":31.89},{"c":31.8851,"h":31.8851,"l":31.8851,"n":2,"o":31.8851,"t":"2026-10-22T13:35:00Z","v":103,"vw":31.8851},{"c":31.87,"h":31.87,"l":31.8401,"n":4,"o":31.845,"t":"2026-10-22T13:45:00Z","v":1224,"vw":31.850118},{"c":31.86,"h":31.86,"l":31.86,"n":6,"o":31.86,"t":"2026-10-22T14:00:00Z","v":271,"vw":31.86},{"c":31.835,"h":31.835,"l":31.835,"n":3,"o":31.835,"t":"2026-10-22T14:05:00Z","v":332,"vw":31.835},{"c":31.8286,"h":31.8286,"l":31.8286,"n":1,"o":31.8286,"t":"2026-10-22T14:10:00Z","v":135,"vw":31.8286},{"c":31.73,"h":31.8,"l":31.73,"n":7,"o":31.8,"t":"2026-10-22T14:20:00Z","v":670,"vw":31.771291},{"c":31.72,"h":31.74,"l":31.72,"n":3,"o":31.74,"t":"2026-10-22T14:30:00Z","v":1209,"vw":31.730796},{"c":31.685,"h":31.685,"l":31.685,"n":1,"o":31.685,"t":"2026-10-22T14:35:00Z","v":100,"vw":31.685},{"c":31.68,"h":31.7,"l":31.68,"n":8,"o":31.7,"t":"2026-10-22T14:40:00Z","v":550,"vw":31.688535},{"c":31.68,"h":31.7,"l":31.68,"n":2,"o":31.7,"t":"2026-10-22T14:45:00Z","v":660,"vw":31.693485},{"c":31.6643,"h":31.6643,"l":31.6643,"n":3,"o":31.6643,"t":"2026-10-22T14:50:00Z","v":308,"vw":31.6643},{"c":31.662,"h":31.69,"l":31.662,"n":3,"o":31.69,"t":"2026-10-22T14:55:00Z","v":59043,"vw":31.68994},{"c":31.66,"h":31.67,"l":31.66,"n":5,"o":31.67,"t":"2026-10-22T15:00:00Z","v":270,"vw":31.664219},{"c":31.67,"h":31.6999,"l":31.6633,"n":9,"o":31.6997,"t":"2026-10-22T15:05:00Z","v":3582,"vw":31.690181},{"c":31.67,"h":31.67,"l":31.67,"n":4,"o":31.67,"t":"2026-10-22T15:10:00Z","v":303,"vw":31.67},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-22T15:15:00Z","v":148,"vw":31.7},{"c":31.7,"h":31.7,"l":31.68,"n":9,"o":31.695,"t":"2026-10-22T15:20:00Z","v":370,"vw":31.691667},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-22T15:25:00Z","v":151,"vw":31.71},{"c":31.66,"h":31.69,"l":31.66,"n":9,"o":31.69,"t":"2026-10-22T15:30:00Z","v":1109,"vw":31.667782},{"c":31.665,"h":31.665,"l":31.665,"n":3,"o":31.665,"t":"2026-10-22T15:45:00Z","v":760,"vw":31.665},{"c":31.72,"h":31.72,"l":31.72,"n":6,"o":31.72,"t":"2026-10-22T16:15:00Z","v":158,"vw":31.72},{"c":31.72,"h":31.735,"l":31.7,"n":15,"o":31.735,"t":"2026-10-22T16:25:00Z","v":2317,"vw":31.724893},{"c":31.695,"h":31.72,"l":31.695,"n":9,"o":31.72,"t":"2026-10-22T16:35:00Z","v":683,"vw":31.704014},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-22T16:40:00Z","v":216,"vw":31.69},{"c":31.64,"h":31.66,"l":31.62,"n":20,"o":31.66,"t":"2026-10-22T16:45:00Z","v":2713,"vw":31.642474},{"c":31.65,"h":31.65,"l":31.65,"n":5,"o":31.65,"t":"2026-10-22T16:50:00Z","v":179,"vw":31.65},{"c":31.68,"h":31.68,"l":31.67,"n":6,"o":31.67,"t":"2026-10-22T16:55:00Z","v":628,"vw":31.677858},{"c":31.66,"h":31.7,"l":31.66,"n":35,"o":31.67,"t":"2026-10-22T17:00:00Z","v":8362,"vw":31.691144},{"c":31.66,"h":31.66,"l":31.65,"n":6,"o":31.65,"t":"2026-10-22T17:10:00Z","v":717,"vw":31.653333},{"c":31.7,"h":31.7,"l":31.67,"n":10,"o":31.67,"t":"2026-10-22T17:15:00Z","v":1000,"vw":31.686702},{"c":31.7,"h":31.7,"l":31.7,"n":5,"o":31.7,"t":"2026-10-22T17:30:00Z","v":306,"vw":31.7},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-22T17:35:00Z","v":101,"vw":31.71},{"c":31.695,"h":31.695,"l":31.6801,"n":3,"o":31.6801,"t":"2026-10-22T17:50:00Z","v":838,"vw":31.685719},{"c":31.69,"h":31.69,"l":31.69,"n":4,"o":31.69,"t":"2026-10-22T17:55:00Z","v":865,"vw":31.69},{"c":31.68,"h":31.6989,"l":31.68,"n":4,"o":31.6989,"t":"2026-10-22T18:10:00Z","v":589,"vw":31.695035},{"c":31.68,"h":31.6965,"l":31.68,"n":5,"o":31.6965,"t":"2026-10-22T18:15:00Z","v":381,"vw":31.685333},{"c":31.69,"h":31.71,"l":31.69,"n":3,"o":31.71,"t":"2026-10-22T18:25:00Z","v":258,"vw":31.700476},{"c":31.685,"h":31.685,"l":31.66,"n":6,"o":31.66,"t":"2026-10-22T18:35:00Z","v":536,"vw":31.669802},{"c":31.66,"h":31.7,"l":31.66,"n":17,"o":31.6696,"t":"2026-10-22T18:40:00Z","v":3316,"vw":31.690318},{"c":31.69,"h":31.69,"l":31.685,"n":11,"o":31.685,"t":"2026-10-22T18:45:00Z","v":593,"vw":31.687578},{"c":31.675,"h":31.69,"l":31.675,"n":10,"o":31.69,"t":"2026-10-22T18:50:00Z","v":1198,"vw":31.683242},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-22T19:00:00Z","v":100,"vw":31.66},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-10-22T19:05:00Z","v":124,"vw":31.64},{"c":31.6701,"h":31.6701,"l":31.64,"n":15,"o":31.64,"t":"2026-10-22T19:10:00Z","v":1349,"vw":31.656495},{"c":31.66,"h":31.69,"l":31.66,"n":12,"o":31.675,"t":"2026-10-22T19:15:00Z","v":5990,"vw":31.674305},{"c":31.68,"h":31.6952,"l":31.68,"n":8,"o":31.68,"t":"2026-10-22T19:20:00Z","v":940,"vw":31.684571},{"c":31.7,"h":31.7,"l":31.7,"n":5,"o":31.7,"t":"2026-10-22T19:25:00Z","v":360,"vw":31.7},{"c":31.66,"h":31.71,"l":31.66,"n":16,"o":31.7,"t":"2026-10-22T19:30:00Z","v":1408,"vw":31.693306},{"c":31.665,"h":31.68,"l":31.652,"n":9,"o":31.652,"t":"2026-10-22T19:40:00Z","v":1600,"vw":31.667655},{"c":31.655,"h":31.655,"l":31.655,"n":4,"o":31.655,"t":"2026-10-22T19:45:00Z","v":218,"vw":31.655},{"c":31.7,"h":31.72,"l":31.7,"n":13,"o":31.7,"t":"2026-10-22T19:50:00Z","v":1018,"vw":31.707055},{"c":31.715,"h":31.715,"l":31.695,"n":26,"o":31.7,"t":"2026-10-22T19:55:00Z","v":1299,"vw":31.701049}],"history":[{"c":22.85,"h":22.9699,"l":22.79,"n":356,"o":22.89,"t":"2024-10-21T04:00:00Z","v":42263,"vw":22.874328},{"c":23,"h":23.08,"l":22.88,"n":679,"o":22.88,"t":"2024-10-22T04:00:00Z","v":84292,"vw":22.968074},{"c":22.91,"h":23.0429,"l":22.85,"n":250,"o":23.01,"t":"2024-10-23T04:00:00Z","v":25681,"vw":22.928405},{"c":22.9193,"h":22.93,"l":22.7897,"n":182,"o":22.89,"t":"2024-10-24T04:00:00Z","v":20729,"vw":22.850243},{"c":22.8624,"h":23.06,"l":22.84,"n":432,"o":23.03,"t":"2024-10-25T04:00:00Z","v":75332,"vw":22.929525},{"c":23.0215,"h":23.0763,"l":22.92,"n":213,"o":22.92,"t":"2024-10-28T04:00:00Z","v":35007,"vw":23.004909},{"c":22.8076,"h":22.9306,"l":22.8,"n":222,"o":22.91,"t":"2024-10-29T04:00:00Z","v":34686,"vw":22.879093},{"c":22.6607,"h":22.73,"l":22.58,"n":198,"o":22.62,"t":"2024-10-30T04:00:00Z","v":31740,"vw":22.665585},{"c":22.6513,"h":22.7,"l":22.56,"n":214,"o":22.59,"t":"2024-10-31T04:00:00Z","v":33390,"vw":22.630103},{"c":22.5998,"h":22.81,"l":22.57,"n":279,"o":22.7,"t":"2024-11-01T04:00:00Z","v":35737,"vw":22.686944},{"c":22.7498,"h":22.92,"l":22.7227,"n":325,"o":22.74,"t":"2024-11-04T05:00:00Z","v":36037,"vw":22.783834},{"c":23.14,"h":23.15,"l":23,"n":182,"o":23.04,"t":"2024-11-05T05:00:00Z","v":30439,"vw":23.088915},{"c":22.8561,"h":22.9662,"l":22.6258,"n":350,"o":22.76,"t":"2024-11-06T05:00:00Z","v":117555,"vw":22.847833},{"c":23.41,"h":23.42,"l":23.27,"n":269,"o":23.27,"t":"2024-11-07T05:00:00Z","v":57522,"vw":23.339696},{"c":22.87,"h":23.15,"l":22.72,"n":200,"o":23.15,"t":"2024-11-08T05:00:00Z","v":266788,"vw":22.744903},{"c":22.89,"h":22.94,"l":22.8041,"n":168,"o":22.94,"t":"2024-11-11T05:00:00Z","v":106521,"vw":22.837078},{"c":22.38,"h":22.51,"l":22.26,"n":193,"o":22.51,"t":"2024-11-12T05:00:00Z","v":35558,"vw":22.401454},{"c":22.3225,"h":22.44,"l":22.27,"n":299,"o":22.44,"t":"2024-11-13T05:00:00Z","v":97094,"vw":22.305528},{"c":22.0832,"h":22.23,"l":22.06,"n":237,"o":22.22,"t":"2024-11-14T05:00:00Z","v":54148,"vw":22.17423},{"c":22.125,"h":22.2,"l":22.08,"n":292,"o":22.2,"t":"2024-11-15T05:00:00Z","v":77654,"vw":22.129813},{"c":22.4189,"h":22.4399,"l":22.26,"n":206,"o":22.26,"t":"2024-11-18T05:00:00Z","v":59457,"vw":22.384877},{"c":22.3612,"h":22.4053,"l":22.285,"n":191,"o":22.29,"t":"2024-11-19T05:00:00Z","v":30856,"vw":22.360022},{"c":22.34,"h":22.36,"l":22.2537,"n":271,"o":22.32,"t":"2024-11-20T05:00:00Z","v":50439,"vw":22.315188},{"c":22.49,"h":22.54,"l":22.36,"n":325,"o":22.42,"t":"2024-11-21T05:00:00Z","v":211893,"vw":22.492083},{"c":22.34,"h":22.3757,"l":22.25,"n":201,"o":22.28,"t":"2024-11-22T05:00:00Z","v":27461,"vw":22.311771},{"c":22.43,"h":22.61,"l":22.35,"n":320,"o":22.43,"t":"2024-11-25T05:00:00Z","v":212819,"vw":22.571592},{"c":22.37,"h":22.4,"l":22.26,"n":419,"o":22.37,"t":"2024-11-26T05:00:00Z","v":157231,"vw":22.325369},{"c":22.48,"h":22.64,"l":22.415,"n":623,"o":22.64,"t":"2024-11-27T05:00:00Z","v":53154,"vw":22.494368},{"c":22.4506,"h":22.4899,"l":22.17,"n":169,"o":22.25,"t":"2024-11-29T05:00:00Z","v":29205,"vw":22.38447},{"c":22.55,"h":22.6,"l":22.4,"n":286,"o":22.4,"t":"2024-12-02T05:00:00Z","v":45306,"vw":22.552043},{"c":22.7123,"h":22.7896,"l":22.64,"n":320,"o":22.65,"t":"2024-12-03T05:00:00Z","v":58257,"vw":22.696118},{"c":22.6749,"h":22.7599,"l":22.63,"n":194,"o":22.73,"t":"2024-12-04T05:00:00Z","v":48905,"vw":22.684137},{"c":22.9,"h":22.92,"l":22.8265,"n":206,"o":22.83,"t":"2024-12-05T05:00:00Z","v":29444,"vw":22.870253},{"c":22.97,"h":23.08,"l":22.9302,"n":185,"o":23.07,"t":"2024-12-06T05:00:00Z","v":30522,"vw":22.991137},{"c":23.92,"h":24.0755,"l":23.7844,"n":494,"o":23.82,"t":"2024-12-09T05:00:00Z","v":72283,"vw":23.977358},{"c":23.29,"h":23.4,"l":23.26,"n":236,"o":23.4,"t":"2024-12-10T05:00:00Z","v":238383,"vw":23.274995},{"c":23.29,"h":23.377,"l":23.19,"n":194,"o":23.3,"t":"2024-12-11T05:00:00Z","v":29882,"vw":23.278628},{"c":23.1163,"h":23.27,"l":23.061,"n":218,"o":23.19,"t":"2024-12-12T05:00:00Z","v":48264,"vw":23.140084},{"c":22.87,"h":22.97,"l":22.847,"n":172,"o":22.97,"t":"2024-12-13T05:00:00Z","v":40429,"vw":22.883062},{"c":22.6974,"h":22.8288,"l":22.6974,"n":234,"o":22.77,"t":"2024-12-16T05:00:00Z","v":48824,"vw":22.76728},{"c":22.615,"h":22.655,"l":22.54,"n":350,"o":22.56,"t":"2024-12-17T05:00:00Z","v":58260,"vw":22.623264},{"c":22.1176,"h":22.61,"l":22.06,"n":344,"o":22.61,"t":"2024-12-18T05:00:00Z","v":63505,"vw":22.486534},{"c":22.2296,"h":22.39,"l":22.2001,"n":292,"o":22.38,"t":"2024-12-19T05:00:00Z","v":95358,"vw":22.280426},{"c":22.26,"h":22.4053,"l":22.09,"n":392,"o":22.09,"t":"2024-12-20T05:00:00Z","v":91022,"vw":22.305346},{"c":22.21,"h":22.22,"l":22.08,"n":235,"o":22.17,"t":"2024-12-23T05:00:00Z","v":34857,"vw":22.165147},{"c":22.44,"h":22.44,"l":22.21,"n":196,"o":22.21,"t":"2024-12-24T05:00:00Z","v":22372,"vw":22.305185},{"c":22.4239,"h":22.4792,"l":22.3901,"n":172,"o":22.45,"t":"2024-12-26T05:00:00Z","v":29440,"vw":22.433925},{"c":22.2834,"h":22.3457,"l":22.2201,"n":166,"o":22.24,"t":"2024-12-27T05:00:00Z","v":36532,"vw":22.28402},{"c":22.16,"h":22.36,"l":22.1,"n":417,"o":22.36,"t":"2024-12-30T05:00:00Z","v":134913,"vw":22.156462},{"c":22.0286,"h":22.24,"l":21.9664,"n":332,"o":22.24,"t":"2024-12-31T05:00:00Z","v":73431,"vw":22.035335},{"c":21.99,"h":22.1,"l":21.94,"n":331,"o":22.05,"t":"2025-01-02T05:00:00Z","v":99964,"vw":21.993456},{"c":22.1425,"h":22.22,"l":22.0753,"n":303,"o":22.19,"t":"2025-01-03T05:00:00Z","v":59376,"vw":22.132607},{"c":22.08,"h":22.2628,"l":22.0685,"n":365,"o":22.15,"t":"2025-01-06T05:00:00Z","v":496857,"vw":22.135806},{"c":21.9,"h":22.2,"l":21.87,"n":563,"o":22.2,"t":"2025-01-07T05:00:00Z","v":124625,"vw":21.993022},{"c":21.87,"h":21.87,"l":21.77,"n":265,"o":21.85,"t":"2025-01-08T05:00:00Z","v":69846,"vw":21.820645},{"c":21.32,"h":21.52,"l":21.29,"n":427,"o":21.52,"t":"2025-01-10T05:00:00Z","v":76598,"vw":21.391843},{"c":21.2776,"h":21.3197,"l":21.07,"n":323,"o":21.07,"t":"2025-01-13T05:00:00Z","v":82167,"vw":21.223384},{"c":21.6,"h":21.64,"l":21.52,"n":206,"o":21.52,"t":"2025-01-14T05:00:00Z","v":40910,"vw":21.566369},{"c":21.7968,"h":21.7968,"l":21.675,"n":253,"o":21.78,"t":"2025-01-15T05:00:00Z","v":56112,"vw":21.733891},{"c":21.73,"h":21.79,"l":21.7,"n":240,"o":21.76,"t":"2025-01-16T05:00:00Z","v":51627,"vw":21.75196},{"c":22.0235,"h":22.17,"l":21.79,"n":295,"o":21.79,"t":"2025-01-17T05:00:00Z","v":102726,"vw":21.987729},{"c":22.14,"h":22.2,"l":22.0865,"n":346,"o":22.15,"t":"2025-01-21T05:00:00Z","v":73614,"vw":22.160577},{"c":22.06,"h":22.17,"l":22.06,"n":217,"o":22.14,"t":"2025-01-22T05:00:00Z","v":105160,"vw":22.129987},{"c":22.09,"h":22.12,"l":21.99,"n":228,"o":22.06,"t":"2025-01-23T05:00:00Z","v":60484,"vw":22.073792},{"c":22.1789,"h":22.215,"l":22.0845,"n":285,"o":22.16,"t":"2025-01-24T05:00:00Z","v":42775,"vw":22.168785},{"c":22.11,"h":22.1557,"l":21.9968,"n":272,"o":22.05,"t":"2025-01-27T05:00:00Z","v":49011,"vw":22.080785},{"c":22.1168,"h":22.1168,"l":21.9501,"n":339,"o":22.06,"t":"2025-01-28T05:00:00Z","v":100283,"vw":22.009276},{"c":22.1042,"h":22.2399,"l":22.05,"n":447,"o":22.12,"t":"2025-01-29T05:00:00Z","v":84149,"vw":22.155827},{"c":22.3648,"h":22.47,"l":22.11,"n":547,"o":22.11,"t":"2025-01-30T05:00:00Z","v":74848,"vw":22.385379},{"c":22.1865,"h":22.4592,"l":22.1351,"n":648,"o":22.37,"t":"2025-01-31T05:00:00Z","v":276887,"vw":22.300206},{"c":21.98,"h":22.14,"l":21.81,"n":380,"o":21.83,"t":"2025-02-03T05:00:00Z","v":57800,"vw":22.049056},{"c":22.2823,"h":22.35,"l":22.2,"n":403,"o":22.2,"t":"2025-02-04T05:00:00Z","v":78526,"vw":22.295645},{"c":22.2341,"h":22.3049,"l":22.19,"n":272,"o":22.22,"t":"2025-02-05T05:00:00Z","v":43584,"vw":22.258554},{"c":22.3386,"h":22.37,"l":22.27,"n":250,"o":22.34,"t":"2025-02-06T05:00:00Z","v":92681,"vw":22.351898},{"c":22.4412,"h":22.7,"l":22.388,"n":254,"o":22.6,"t":"2025-02-07T05:00:00Z","v":42819,"vw":22.50046},{"c":22.565,"h":22.59,"l":22.4906,"n":197,"o":22.57,"t":"2025-02-10T05:00:00Z","v":25506,"vw":22.548123},{"c":22.43,"h":22.5399,"l":22.37,"n":257,"o":22.41,"t":"2025-02-11T05:00:00Z","v":44363,"vw":22.442602},{"c":22.6205,"h":22.665,"l":22.46,"n":380,"o":22.5,"t":"2025-02-12T05:00:00Z","v":60558,"vw":22.574388},{"c":22.5786,"h":22.6,"l":22.34,"n":423,"o":22.34,"t":"2025-02-13T05:00:00Z","v":37019,"vw":22.516526},{"c":22.86,"h":22.88,"l":22.7506,"n":237,"o":22.8,"t":"2025-02-14T05:00:00Z","v":65514,"vw":22.806757},{"c":22.9136,"h":22.9699,"l":22.8543,"n":247,"o":22.92,"t":"2025-02-18T05:00:00Z","v":39091,"vw":22.894839},{"c":22.78,"h":22.9,"l":22.77,"n":311,"o":22.85,"t":"2025-02-19T05:00:00Z","v":53530,"vw":22.817188},{"c":22.9491,"h":23.0213,"l":22.8206,"n":417,"o":22.95,"t":"2025-02-20T05:00:00Z","v":109352,"vw":22.890567},{"c":22.747,"h":22.99,"l":22.727,"n":264,"o":22.95,"t":"2025-02-21T05:00:00Z","v":52009,"vw":22.858328},{"c":22.635,"h":22.83,"l":22.6201,"n":266,"o":22.83,"t":"2025-02-24T05:00:00Z","v":26539,"vw":22.69929},{"c":22.6842,"h":22.75,"l":22.611,"n":264,"o":22.71,"t":"2025-02-25T05:00:00Z","v":301595,"vw":22.647947},{"c":22.83,"h":23.0199,"l":22.8,"n":176,"o":22.91,"t":"2025-02-26T05:00:00Z","v":63970,"vw":22.854674},{"c":22.7358,"h":22.9041,"l":22.686,"n":175,"o":22.79,"t":"2025-02-27T05:00:00Z","v":37053,"vw":22.814009},{"c":22.325,"h":22.3786,"l":22.1101,"n":229,"o":22.35,"t":"2025-02-28T05:00:00Z","v":39832,"vw":22.254882},{"c":22.24,"h":22.5806,"l":22.2242,"n":297,"o":22.53,"t":"2025-03-03T05:00:00Z","v":44990,"vw":22.43127},{"c":22.381,"h":22.5109,"l":22.2003,"n":281,"o":22.31,"t":"2025-03-04T05:00:00Z","v":41460,"vw":22.315555},{"c":23.0487,"h":23.09,"l":22.7905,"n":296,"o":22.8,"t":"2025-03-05T05:00:00Z","v":183514,"vw":22.986321},{"c":23.12,"h":23.23,"l":23.0606,"n":642,"o":23.13,"t":"2025-03-06T05:00:00Z","v":141639,"vw":23.117707},{"c":23.1741,"h":23.22,"l":23.0101,"n":368,"o":23.08,"t":"2025-03-07T05:00:00Z","v":41599,"vw":23.142788},{"c":22.69,"h":22.936,"l":22.605,"n":614,"o":22.8,"t":"2025-03-10T04:00:00Z","v":73779,"vw":22.766386},{"c":22.89,"h":23,"l":22.7482,"n":455,"o":22.85,"t":"2025-03-11T04:00:00Z","v":112712,"vw":22.854532},{"c":23.01,"h":23.01,"l":22.835,"n":305,"o":22.95,"t":"2025-03-12T04:00:00Z","v":168876,"vw":22.952353},{"c":23.06,"h":23.06,"l":22.905,"n":184,"o":22.905,"t":"2025-03-13T04:00:00Z","v":25269,"vw":23.017067},{"c":23.49,"h":23.5104,"l":23.36,"n":208,"o":23.36,"t":"2025-03-14T04:00:00Z","v":138088,"vw":23.483859},{"c":23.9,"h":23.9734,"l":23.57,"n":260,"o":23.57,"t":"2025-03-17T04:00:00Z","v":40986,"vw":23.854762},{"c":23.88,"h":23.99,"l":23.81,"n":1161,"o":23.94,"t":"2025-03-18T04:00:00Z","v":179410,"vw":23.923579},{"c":23.58,"h":23.69,"l":23.53,"n":345,"o":23.69,"t":"2025-03-19T04:00:00Z","v":49334,"vw":23.601591},{"c":23.35,"h":23.44,"l":23.35,"n":262,"o":23.44,"t":"2025-03-20T04:00:00Z","v":34724,"vw":23.393285},{"c":23.01,"h":23.07,"l":22.9785,"n":207,"o":23.01,"t":"2025-03-21T04:00:00Z","v":30722,"vw":23.016485},{"c":23.11,"h":23.18,"l":23.05,"n":188,"o":23.14,"t":"2025-03-24T04:00:00Z","v":27254,"vw":23.114857},{"c":23.09,"h":23.2099,"l":23.07,"n":243,"o":23.11,"t":"2025-03-25T04:00:00Z","v":36008,"vw":23.141652},{"c":23.11,"h":23.2234,"l":23.08,"n":267,"o":23.19,"t":"2025-03-26T04:00:00Z","v":34282,"vw":23.163814},{"c":23.24,"h":23.33,"l":23.16,"n":261,"o":23.16,"t":"2025-03-27T04:00:00Z","v":25133,"vw":23.286737},{"c":22.92,"h":23.14,"l":22.89,"n":322,"o":23.14,"t":"2025-03-28T04:00:00Z","v":61825,"vw":22.959756},{"c":22.8591,"h":22.86,"l":22.6301,"n":274,"o":22.73,"t":"2025-03-31T04:00:00Z","v":39423,"vw":22.748363},{"c":22.97,"h":22.99,"l":22.7718,"n":252,"o":22.81,"t":"2025-04-01T04:00:00Z","v":32822,"vw":22.883165},{"c":22.9,"h":22.97,"l":22.858,"n":216,"o":22.97,"t":"2025-04-02T04:00:00Z","v":36884,"vw":22.909294},{"c":22.605,"h":22.7384,"l":22.49,"n":281,"o":22.49,"t":"2025-04-03T04:00:00Z","v":61212,"vw":22.670507},{"c":21.38,"h":21.95,"l":21.2376,"n":427,"o":21.95,"t":"2025-04-04T04:00:00Z","v":211820,"vw":21.544066},{"c":20.1,"h":21.14,"l":19.9535,"n":897,"o":20.34,"t":"2025-04-07T04:00:00Z","v":264615,"vw":20.212673},{"c":19.94,"h":20.89,"l":19.74,"n":593,"o":20.89,"t":"2025-04-08T04:00:00Z","v":150368,"vw":20.2439},{"c":21.24,"h":21.26,"l":20.11,"n":401,"o":20.13,"t":"2025-04-09T04:00:00Z","v":111424,"vw":20.48644},{"c":20.95,"h":21.24,"l":20.5901,"n":213,"o":21.24,"t":"2025-04-10T04:00:00Z","v":67479,"vw":20.85816},{"c":21.58,"h":22,"l":20.95,"n":509,"o":20.95,"t":"2025-04-11T04:00:00Z","v":144645,"vw":21.502626},{"c":21.88,"h":22.0031,"l":21.7633,"n":253,"o":21.77,"t":"2025-04-14T04:00:00Z","v":71649,"vw":21.929985},{"c":21.81,"h":21.9625,"l":21.81,"n":253,"o":21.85,"t":"2025-04-15T04:00:00Z","v":161835,"vw":21.925741},{"c":21.76,"h":21.909,"l":21.62,"n":294,"o":21.87,"t":"2025-04-16T04:00:00Z","v":35919,"vw":21.792084},{"c":21.85,"h":21.99,"l":21.8,"n":208,"o":21.88,"t":"2025-04-17T04:00:00Z","v":48526,"vw":21.875113},{"c":21.79,"h":21.99,"l":21.6832,"n":387,"o":21.99,"t":"2025-04-21T04:00:00Z","v":98446,"vw":21.775264},{"c":22.225,"h":22.3684,"l":22.08,"n":192,"o":22.08,"t":"2025-04-22T04:00:00Z","v":35054,"vw":22.225083},{"c":22.3951,"h":22.588,"l":22.3524,"n":253,"o":22.57,"t":"2025-04-23T04:00:00Z","v":53422,"vw":22.461014},{"c":22.6896,"h":22.72,"l":22.44,"n":174,"o":22.44,"t":"2025-04-24T04:00:00Z","v":33207,"vw":22.638539},{"c":22.5698,"h":22.59,"l":22.5001,"n":169,"o":22.56,"t":"2025-04-25T04:00:00Z","v":31952,"vw":22.533783},{"c":22.71,"h":22.7199,"l":22.59,"n":191,"o":22.65,"t":"2025-04-28T04:00:00Z","v":23004,"vw":22.658986},{"c":22.61,"h":22.73,"l":22.61,"n":182,"o":22.68,"t":"2025-04-29T04:00:00Z","v":23403,"vw":22.673595},{"c":22.6,"h":22.67,"l":22.4643,"n":193,"o":22.5,"t":"2025-04-30T04:00:00Z","v":20165,"vw":22.555134},{"c":22.52,"h":22.63,"l":22.4943,"n":246,"o":22.63,"t":"2025-05-01T04:00:00Z","v":35593,"vw":22.562032},{"c":23.01,"h":23.09,"l":22.95,"n":252,"o":23.04,"t":"2025-05-02T04:00:00Z","v":30418,"vw":23.028029},{"c":23.08,"h":23.19,"l":23.07,"n":255,"o":23.16,"t":"2025-05-05T04:00:00Z","v":62905,"vw":23.132452},{"c":23.215,"h":23.2299,"l":23.03,"n":235,"o":23.03,"t":"2025-05-06T04:00:00Z","v":66178,"vw":23.157961},{"c":22.91,"h":23.04,"l":22.91,"n":206,"o":23.01,"t":"2025-05-07T04:00:00Z","v":26393,"vw":22.984134},{"c":23.08,"h":23.14,"l":23.01,"n":205,"o":23.08,"t":"2025-05-08T04:00:00Z","v":50149,"vw":23.092186},{"c":23.26,"h":23.36,"l":23.2386,"n":150,"o":23.36,"t":"2025-05-09T04:00:00Z","v":24861,"vw":23.277431},{"c":23.41,"h":23.53,"l":23.3301,"n":216,"o":23.53,"t":"2025-05-12T04:00:00Z","v":65519,"vw":23.395365},{"c":23.63,"h":23.74,"l":23.45,"n":325,"o":23.45,"t":"2025-05-13T04:00:00Z","v":159996,"vw":23.64747},{"c":23.724,"h":23.87,"l":23.71,"n":291,"o":23.86,"t":"2025-05-14T04:00:00Z","v":36559,"vw":23.785196},{"c":23.75,"h":23.76,"l":23.63,"n":271,"o":23.73,"t":"2025-05-15T04:00:00Z","v":55330,"vw":23.681899},{"c":23.74,"h":23.76,"l":23.65,"n":241,"o":23.68,"t":"2025-05-16T04:00:00Z","v":43885,"vw":23.695387},{"c":23.98,"h":23.98,"l":23.74,"n":313,"o":23.74,"t":"2025-05-19T04:00:00Z","v":92624,"vw":23.838677},{"c":24.08,"h":24.08,"l":23.921,"n":381,"o":23.93,"t":"2025-05-20T04:00:00Z","v":46970,"vw":23.994845},{"c":24.06,"h":24.21,"l":24,"n":334,"o":24.12,"t":"2025-05-21T04:00:00Z","v":29713,"vw":24.100608},{"c":24.09,"h":24.14,"l":24.02,"n":307,"o":24.06,"t":"2025-05-22T04:00:00Z","v":36537,"vw":24.069825},{"c":24.08,"h":24.13,"l":23.87,"n":211,"o":23.87,"t":"2025-05-23T04:00:00Z","v":20532,"vw":24.014841},{"c":23.88,"h":23.9741,"l":23.87,"n":259,"o":23.94,"t":"2025-05-27T04:00:00Z","v":29329,"vw":23.908289},{"c":23.73,"h":23.84,"l":23.7164,"n":215,"o":23.78,"t":"2025-05-28T04:00:00Z","v":33415,"vw":23.755685},{"c":23.79,"h":23.92,"l":23.7501,"n":258,"o":23.92,"t":"2025-05-29T04:00:00Z","v":26762,"vw":23.80438},{"c":23.5221,"h":23.56,"l":23.4,"n":219,"o":23.56,"t":"2025-05-30T04:00:00Z","v":30562,"vw":23.480469},{"c":23.75,"h":23.75,"l":23.64,"n":346,"o":23.64,"t":"2025-06-02T04:00:00Z","v":82116,"vw":23.702085},{"c":23.87,"h":23.87,"l":23.73,"n":256,"o":23.78,"t":"2025-06-03T04:00:00Z","v":27551,"vw":23.810009},{"c":24.01,"h":24.09,"l":23.98,"n":215,"o":24.01,"t":"2025-06-04T04:00:00Z","v":25597,"vw":24.040767},{"c":23.96,"h":24.08,"l":23.71,"n":245,"o":24.08,"t":"2025-06-05T04:00:00Z","v":19269,"vw":23.994908},{"c":24.09,"h":24.09,"l":23.9,"n":219,"o":23.99,"t":"2025-06-06T04:00:00Z","v":20600,"vw":23.96847},{"c":24.19,"h":24.24,"l":24.05,"n":315,"o":24.05,"t":"2025-06-09T04:00:00Z","v":32523,"vw":24.170856},{"c":24.43,"h":24.43,"l":24.2932,"n":219,"o":24.36,"t":"2025-06-10T04:00:00Z","v":30827,"vw":24.355126},{"c":24.57,"h":24.64,"l":24.48,"n":277,"o":24.48,"t":"2025-06-11T04:00:00Z","v":41565,"vw":24.587685},{"c":24.69,"h":24.69,"l":24.55,"n":268,"o":24.55,"t":"2025-06-12T04:00:00Z","v":31253,"vw":24.623884},{"c":24.48,"h":24.5,"l":24.34,"n":243,"o":24.35,"t":"2025-06-13T04:00:00Z","v":111108,"vw":24.419467},{"c":24.57,"h":24.73,"l":24.57,"n":312,"o":24.67,"t":"2025-06-16T04:00:00Z","v":14701,"vw":24.649415},{"c":24.36,"h":24.51,"l":24.265,"n":235,"o":24.51,"t":"2025-06-17T04:00:00Z","v":27548,"vw":24.322436},{"c":24.24,"h":24.334,"l":24.202,"n":235,"o":24.26,"t":"2025-06-18T04:00:00Z","v":28399,"vw":24.286199},{"c":23.95,"h":24.17,"l":23.94,"n":220,"o":24.17,"t":"2025-06-20T04:00:00Z","v":104616,"vw":23.975797},{"c":24.18,"h":24.18,"l":23.9301,"n":207,"o":23.99,"t":"2025-06-23T04:00:00Z","v":22309,"vw":24.029128},{"c":24.53,"h":24.56,"l":24.37,"n":215,"o":24.37,"t":"2025-06-24T04:00:00Z","v":20786,"vw":24.472614},{"c":24.43,"h":24.5,"l":24.43,"n":225,"o":24.5,"t":"2025-06-25T04:00:00Z","v":30412,"vw":24.47328},{"c":24.38,"h":24.38,"l":24.27,"n":267,"o":24.29,"t":"2025-06-26T04:00:00Z","v":35995,"vw":24.322484},{"c":24.3,"h":24.3199,"l":24.19,"n":375,"o":24.3,"t":"2025-06-27T04:00:00Z","v":168016,"vw":24.247795},{"c":24.56,"h":24.56,"l":24.3,"n":408,"o":24.34,"t":"2025-06-30T04:00:00Z","v":142868,"vw":24.51292},{"c":24.57,"h":24.65,"l":24.54,"n":297,"o":24.55,"t":"2025-07-01T04:00:00Z","v":110162,"vw":24.575406},{"c":24.66,"h":24.7,"l":24.53,"n":348,"o":24.61,"t":"2025-07-02T04:00:00Z","v":57922,"vw":24.638084},{"c":24.84,"h":24.84,"l":24.74,"n":126,"o":24.74,"t":"2025-07-03T04:00:00Z","v":17111,"vw":24.794559},{"c":24.52,"h":24.6895,"l":24.4979,"n":622,"o":24.59,"t":"2025-07-07T04:00:00Z","v":64439,"vw":24.594596},{"c":24.66,"h":24.74,"l":24.51,"n":496,"o":24.63,"t":"2025-07-08T04:00:00Z","v":179648,"vw":24.645326},{"c":24.59,"h":24.67,"l":24.54,"n":257,"o":24.66,"t":"2025-07-09T04:00:00Z","v":57671,"vw":24.651727},{"c":24.645,"h":24.66,"l":24.54,"n":219,"o":24.62,"t":"2025-07-10T04:00:00Z","v":30245,"vw":24.605699},{"c":24.62,"h":24.64,"l":24.5586,"n":239,"o":24.61,"t":"2025-07-11T04:00:00Z","v":30356,"vw":24.592001},{"c":24.78,"h":24.79,"l":24.7101,"n":278,"o":24.72,"t":"2025-07-14T04:00:00Z","v":44958,"vw":24.755652},{"c":24.735,"h":24.83,"l":24.6622,"n":399,"o":24.83,"t":"2025-07-15T04:00:00Z","v":56559,"vw":24.731513},{"c":24.73,"h":24.75,"l":24.54,"n":231,"o":24.64,"t":"2025-07-16T04:00:00Z","v":39425,"vw":24.629103},{"c":24.8581,"h":24.87,"l":24.69,"n":203,"o":24.69,"t":"2025-07-17T04:00:00Z","v":34234,"vw":24.801985},{"c":24.865,"h":25.0099,"l":24.8438,"n":174,"o":24.9881,"t":"2025-07-18T04:00:00Z","v":20587,"vw":24.925211},{"c":25.1927,"h":25.27,"l":25.1134,"n":257,"o":25.16,"t":"2025-07-21T04:00:00Z","v":48820,"vw":25.234058},{"c":25.3592,"h":25.3707,"l":25.26,"n":239,"o":25.35,"t":"2025-07-22T04:00:00Z","v":45270,"vw":25.333557},{"c":25.455,"h":25.47,"l":25.35,"n":216,"o":25.37,"t":"2025-07-23T04:00:00Z","v":45566,"vw":25.416164},{"c":25.4645,"h":25.5557,"l":25.44,"n":274,"o":25.48,"t":"2025-07-24T04:00:00Z","v":39403,"vw":25.490572},{"c":25.4,"h":26.01,"l":25.31,"n":246,"o":25.51,"t":"2025-07-25T04:00:00Z","v":24734,"vw":25.406323},{"c":25.1281,"h":25.22,"l":25.11,"n":323,"o":25.22,"t":"2025-07-28T04:00:00Z","v":31736,"vw":25.16117},{"c":25.275,"h":25.31,"l":25.2305,"n":254,"o":25.3,"t":"2025-07-29T04:00:00Z","v":30655,"vw":25.27309},{"c":25.1057,"h":25.1631,"l":25.0692,"n":220,"o":25.07,"t":"2025-07-30T04:00:00Z","v":25390,"vw":25.128394},{"c":24.855,"h":24.9499,"l":24.83,"n":301,"o":24.84,"t":"2025-07-31T04:00:00Z","v":27765,"vw":24.896761},{"c":24.755,"h":24.89,"l":24.69,"n":252,"o":24.89,"t":"2025-08-01T04:00:00Z","v":28012,"vw":24.756563},{"c":25.1352,"h":25.17,"l":25.11,"n":225,"o":25.17,"t":"2025-08-04T04:00:00Z","v":35269,"vw":25.140024},{"c":25.2966,"h":25.3399,"l":25.23,"n":221,"o":25.28,"t":"2025-08-05T04:00:00Z","v":256178,"vw":25.29958},{"c":25.5199,"h":25.56,"l":25.41,"n":225,"o":25.41,"t":"2025-08-06T04:00:00Z","v":32369,"vw":25.474361},{"c":25.6731,"h":25.72,"l":25.54,"n":325,"o":25.72,"t":"2025-08-07T04:00:00Z","v":68800,"vw":25.622611},{"c":25.8396,"h":25.88,"l":25.7501,"n":216,"o":25.81,"t":"2025-08-08T04:00:00Z","v":30664,"vw":25.833902},{"c":25.7504,"h":25.81,"l":25.7101,"n":250,"o":25.73,"t":"2025-08-11T04:00:00Z","v":51684,"vw":25.774857},{"c":26.01,"h":26.0293,"l":25.84,"n":197,"o":25.84,"t":"2025-08-12T04:00:00Z","v":18979,"vw":25.956584},{"c":26.2312,"h":26.25,"l":26.16,"n":269,"o":26.16,"t":"2025-08-13T04:00:00Z","v":33154,"vw":26.214859},{"c":25.9383,"h":25.985,"l":25.85,"n":276,"o":25.85,"t":"2025-08-14T04:00:00Z","v":29707,"vw":25.931053},{"c":26.03,"h":26.0999,"l":26,"n":199,"o":26.03,"t":"2025-08-15T04:00:00Z","v":31749,"vw":26.034384},{"c":26.14,"h":26.15,"l":26.0401,"n":324,"o":26.09,"t":"2025-08-18T04:00:00Z","v":39134,"vw":26.104023},{"c":25.9533,"h":26.07,"l":25.93,"n":242,"o":26,"t":"2025-08-19T04:00:00Z","v":22786,"vw":25.988711},{"c":26.1579,"h":26.18,"l":26.08,"n":310,"o":26.1641,"t":"2025-08-20T04:00:00Z","v":34714,"vw":26.135093},{"c":26.1808,"h":26.22,"l":26.1307,"n":226,"o":26.16,"t":"2025-08-21T04:00:00Z","v":28265,"vw":26.177088},{"c":26.7587,"h":26.81,"l":26.26,"n":336,"o":26.31,"t":"2025-08-22T04:00:00Z","v":60082,"vw":26.650981},{"c":26.6017,"h":26.79,"l":26.58,"n":408,"o":26.68,"t":"2025-08-25T04:00:00Z","v":45765,"vw":26.720901},{"c":26.68,"h":26.76,"l":26.65,"n":228,"o":26.69,"t":"2025-08-26T04:00:00Z","v":27130,"vw":26.693033},{"c":26.415,"h":26.42,"l":26.24,"n":253,"o":26.27,"t":"2025-08-27T04:00:00Z","v":30362,"vw":26.33797},{"c":26.505,"h":26.5199,"l":26.36,"n":242,"o":26.36,"t":"2025-08-28T04:00:00Z","v":22339,"vw":26.441527},{"c":26.38,"h":26.39,"l":26.31,"n":355,"o":26.39,"t":"2025-08-29T04:00:00Z","v":46728,"vw":26.371512},{"c":26.4195,"h":26.42,"l":26.15,"n":369,"o":26.19,"t":"2025-09-02T04:00:00Z","v":39104,"vw":26.326337},{"c":26.5319,"h":26.5763,"l":26.465,"n":278,"o":26.49,"t":"2025-09-03T04:00:00Z","v":26758,"vw":26.496974},{"c":26.315,"h":26.315,"l":26.1972,"n":285,"o":26.27,"t":"2025-09-04T04:00:00Z","v":30165,"vw":26.253318},{"c":26.6054,"h":26.7137,"l":26.55,"n":266,"o":26.69,"t":"2025-09-05T04:00:00Z","v":30666,"vw":26.629038},{"c":26.82,"h":26.84,"l":26.71,"n":222,"o":26.75,"t":"2025-09-08T04:00:00Z","v":38132,"vw":26.745909},{"c":26.755,"h":26.83,"l":26.7001,"n":213,"o":26.81,"t":"2025-09-09T04:00:00Z","v":24783,"vw":26.76035},{"c":26.756,"h":26.85,"l":26.7401,"n":256,"o":26.8,"t":"2025-09-10T04:00:00Z","v":22643,"vw":26.793804},{"c":27.0771,"h":28.8799,"l":26.25,"n":218,"o":26.7,"t":"2025-09-11T04:00:00Z","v":22744,"vw":27.146538},{"c":27.0643,"h":27.12,"l":27.06,"n":253,"o":27.11,"t":"2025-09-12T04:00:00Z","v":21948,"vw":27.095744},{"c":27.2606,"h":27.3086,"l":27.205,"n":239,"o":27.29,"t":"2025-09-15T04:00:00Z","v":22271,"vw":27.262068},{"c":27.2792,"h":27.3,"l":27.12,"n":536,"o":27.28,"t":"2025-09-16T04:00:00Z","v":64074,"vw":27.204638},{"c":27.2827,"h":27.47,"l":27.2253,"n":350,"o":27.39,"t":"2025-09-17T04:00:00Z","v":37467,"vw":27.351034},{"c":27.0949,"h":27.1284,"l":27.02,"n":280,"o":27.12,"t":"2025-09-18T04:00:00Z","v":28263,"vw":27.070261},{"c":27.2767,"h":27.349,"l":27.17,"n":303,"o":27.18,"t":"2025-09-19T04:00:00Z","v":29106,"vw":27.270551},{"c":27.4097,"h":27.4097,"l":27.2565,"n":194,"o":27.33,"t":"2025-09-22T04:00:00Z","v":23291,"vw":27.326611},{"c":27.2885,"h":27.37,"l":27.275,"n":254,"o":27.3,"t":"2025-09-23T04:00:00Z","v":22066,"vw":27.327172},{"c":27.1007,"h":27.2053,"l":27.07,"n":299,"o":27.19,"t":"2025-09-24T04:00:00Z","v":29709,"vw":27.121184},{"c":26.6361,"h":26.7843,"l":26.6,"n":376,"o":26.74,"t":"2025-09-25T04:00:00Z","v":53611,"vw":26.661464},{"c":26.7569,"h":26.77,"l":26.62,"n":203,"o":26.65,"t":"2025-09-26T04:00:00Z","v":17091,"vw":26.722972},{"c":26.92,"h":26.97,"l":26.874,"n":430,"o":26.97,"t":"2025-09-29T04:00:00Z","v":55099,"vw":26.912142},{"c":27.1,"h":27.1,"l":26.98,"n":246,"o":26.99,"t":"2025-09-30T04:00:00Z","v":43203,"vw":27.008622},{"c":27.0966,"h":27.18,"l":27.04,"n":376,"o":27.08,"t":"2025-10-01T04:00:00Z","v":40817,"vw":27.090104},{"c":27.0691,"h":27.21,"l":26.9513,"n":245,"o":27.21,"t":"2025-10-02T04:00:00Z","v":15112,"vw":27.028286},{"c":27.0647,"h":27.1199,"l":27.015,"n":248,"o":27.1,"t":"2025-10-03T04:00:00Z","v":20367,"vw":27.065018},{"c":27.07,"h":27.09,"l":27.03,"n":307,"o":27.08,"t":"2025-10-06T04:00:00Z","v":24406,"vw":27.06504},{"c":26.82,"h":27.03,"l":26.78,"n":848,"o":27.03,"t":"2025-10-07T04:00:00Z","v":81844,"vw":26.860426},{"c":27.03,"h":27.06,"l":26.9069,"n":462,"o":26.96,"t":"2025-10-08T04:00:00Z","v":30682,"vw":26.968942},{"c":26.8304,"h":27.16,"l":26.75,"n":411,"o":27.16,"t":"2025-10-09T04:00:00Z","v":25905,"vw":26.958334},{"c":25.8944,"h":26.72,"l":25.8509,"n":385,"o":26.72,"t":"2025-10-10T04:00:00Z","v":42087,"vw":26.183722},{"c":26.625,"h":26.71,"l":26.52,"n":271,"o":26.6,"t":"2025-10-13T04:00:00Z","v":47746,"vw":26.682383},{"c":26.195,"h":26.46,"l":26.16,"n":633,"o":26.16,"t":"2025-10-14T04:00:00Z","v":147435,"vw":26.368919},{"c":26.6272,"h":26.7163,"l":26.55,"n":414,"o":26.6,"t":"2025-10-15T04:00:00Z","v":31799,"vw":26.648073},{"c":26.7356,"h":26.8494,"l":26.66,"n":457,"o":26.77,"t":"2025-10-16T04:00:00Z","v":93434,"vw":26.715104},{"c":26.37,"h":26.4024,"l":26.22,"n":298,"o":26.22,"t":"2025-10-17T04:00:00Z","v":98443,"vw":26.293579},{"c":26.5444,"h":26.57,"l":26.38,"n":332,"o":26.43,"t":"2025-10-20T04:00:00Z","v":48301,"vw":26.534783},{"c":26.4191,"h":26.53,"l":26.38,"n":415,"o":26.53,"t":"2025-10-21T04:00:00Z","v":31350,"vw":26.444693},{"c":26.3625,"h":26.42,"l":26.2338,"n":301,"o":26.36,"t":"2025-10-22T04:00:00Z","v":17926,"vw":26.319863},{"c":26.54,"h":26.62,"l":26.46,"n":512,"o":26.48,"t":"2025-10-23T04:00:00Z","v":57268,"vw":26.542753},{"c":26.7917,"h":26.88,"l":26.79,"n":270,"o":26.88,"t":"2025-10-24T04:00:00Z","v":29443,"vw":26.838311},{"c":27.025,"h":27.049,"l":26.9401,"n":409,"o":26.99,"t":"2025-10-27T04:00:00Z","v":23098,"vw":27.006841},{"c":26.975,"h":27,"l":26.8,"n":322,"o":26.85,"t":"2025-10-28T04:00:00Z","v":29525,"vw":26.904835},{"c":27.0441,"h":27.1885,"l":27,"n":330,"o":27.18,"t":"2025-10-29T04:00:00Z","v":27653,"vw":27.110093},{"c":27.0819,"h":27.18,"l":27.06,"n":315,"o":27.11,"t":"2025-10-30T04:00:00Z","v":28791,"vw":27.128429},{"c":26.98,"h":27,"l":26.8618,"n":428,"o":26.97,"t":"2025-10-31T04:00:00Z","v":37342,"vw":26.937105},{"c":27.14,"h":27.17,"l":27.0601,"n":393,"o":27.14,"t":"2025-11-03T05:00:00Z","v":41504,"vw":27.138529},{"c":26.6014,"h":26.77,"l":26.48,"n":347,"o":26.68,"t":"2025-11-04T05:00:00Z","v":35156,"vw":26.639987},{"c":26.9572,"h":27.01,"l":26.76,"n":249,"o":26.76,"t":"2025-11-05T05:00:00Z","v":25342,"vw":26.934198},{"c":27.1483,"h":27.314,"l":27.0713,"n":305,"o":27.24,"t":"2025-11-06T05:00:00Z","v":19140,"vw":27.165497},{"c":27.0138,"h":27.02,"l":26.8186,"n":521,"o":26.89,"t":"2025-11-07T05:00:00Z","v":29670,"vw":26.918492},{"c":27.47,"h":27.4794,"l":27.25,"n":530,"o":27.32,"t":"2025-11-10T05:00:00Z","v":27695,"vw":27.366619},{"c":27.535,"h":27.553,"l":27.4301,"n":298,"o":27.51,"t":"2025-11-11T05:00:00Z","v":27136,"vw":27.510275},{"c":27.5452,"h":27.57,"l":27.4684,"n":237,"o":27.53,"t":"2025-11-12T05:00:00Z","v":19825,"vw":27.523361},{"c":27.455,"h":27.72,"l":27.4006,"n":419,"o":27.72,"t":"2025-11-13T05:00:00Z","v":43983,"vw":27.533356},{"c":27.425,"h":27.51,"l":27.28,"n":372,"o":27.3,"t":"2025-11-14T05:00:00Z","v":49561,"vw":27.444866},{"c":26.85,"h":27.08,"l":26.8,"n":335,"o":26.99,"t":"2025-11-17T05:00:00Z","v":29155,"vw":26.960137},{"c":26.625,"h":26.7197,"l":26.5,"n":325,"o":26.59,"t":"2025-11-18T05:00:00Z","v":34047,"vw":26.636421},{"c":26.6727,"h":26.82,"l":26.5727,"n":212,"o":26.68,"t":"2025-11-19T05:00:00Z","v":41500,"vw":26.642533},{"c":26.3505,"h":26.9,"l":26.34,"n":284,"o":26.87,"t":"2025-11-20T05:00:00Z","v":25321,"vw":26.587626},{"c":26.21,"h":26.3141,"l":25.9255,"n":322,"o":26.06,"t":"2025-11-21T05:00:00Z","v":39977,"vw":26.162711},{"c":26.4496,"h":26.48,"l":26.22,"n":257,"o":26.22,"t":"2025-11-24T05:00:00Z","v":108461,"vw":26.343916},{"c":26.65,"h":26.65,"l":26.37,"n":304,"o":26.46,"t":"2025-11-25T05:00:00Z","v":48786,"vw":26.5707},{"c":26.8416,"h":26.88,"l":26.6601,"n":378,"o":26.69,"t":"2025-11-26T05:00:00Z","v":41493,"vw":26.784567},{"c":27.0754,"h":27.0754,"l":26.96,"n":122,"o":26.99,"t":"2025-11-28T05:00:00Z","v":12516,"vw":27.035609},{"c":27.13,"h":27.21,"l":27.1101,"n":422,"o":27.13,"t":"2025-12-01T05:00:00Z","v":64561,"vw":27.165404},{"c":27.1101,"h":27.1264,"l":27.01,"n":687,"o":27.09,"t":"2025-12-02T05:00:00Z","v":64795,"vw":27.060755},{"c":27.1184,"h":27.1232,"l":26.98,"n":323,"o":26.99,"t":"2025-12-03T05:00:00Z","v":35133,"vw":27.057764},{"c":27.1402,"h":27.1599,"l":27.0604,"n":282,"o":27.14,"t":"2025-12-04T05:00:00Z","v":26886,"vw":27.126893},{"c":27.2621,"h":27.53,"l":27.23,"n":326,"o":27.47,"t":"2025-12-05T05:00:00Z","v":29669,"vw":27.353408},{"c":27.0418,"h":27.19,"l":26.99,"n":272,"o":27.19,"t":"2025-12-08T05:00:00Z","v":21031,"vw":27.044949},{"c":26.84,"h":26.85,"l":26.73,"n":263,"o":26.73,"t":"2025-12-09T05:00:00Z","v":31870,"vw":26.818993},{"c":27.1104,"h":27.15,"l":26.9,"n":287,"o":26.92,"t":"2025-12-10T05:00:00Z","v":30101,"vw":26.96906},{"c":27.0797,"h":27.172,"l":26.947,"n":453,"o":26.96,"t":"2025-12-11T05:00:00Z","v":50041,"vw":27.094499},{"c":26.8913,"h":27.19,"l":26.82,"n":278,"o":27.19,"t":"2025-12-12T05:00:00Z","v":35768,"vw":26.904364},{"c":26.9278,"h":27.05,"l":26.88,"n":356,"o":27.04,"t":"2025-12-15T05:00:00Z","v":30952,"vw":26.951397},{"c":26.59,"h":26.66,"l":26.55,"n":265,"o":26.65,"t":"2025-12-16T05:00:00Z","v":25029,"vw":26.609203},{"c":26.4973,"h":26.7599,"l":26.48,"n":274,"o":26.72,"t":"2025-12-17T05:00:00Z","v":19977,"vw":26.574076},{"c":26.7057,"h":26.98,"l":26.66,"n":350,"o":26.72,"t":"2025-12-18T05:00:00Z","v":30325,"vw":26.755464},{"c":27.09,"h":27.1399,"l":26.95,"n":282,"o":26.95,"t":"2025-12-19T05:00:00Z","v":34393,"vw":27.1103},{"c":27.31,"h":27.33,"l":27.2094,"n":268,"o":27.23,"t":"2025-12-22T05:00:00Z","v":25742,"vw":27.29512},{"c":27.48,"h":27.49,"l":27.27,"n":346,"o":27.27,"t":"2025-12-23T05:00:00Z","v":34188,"vw":27.392128},{"c":27.4444,"h":27.48,"l":27.4101,"n":181,"o":27.48,"t":"2025-12-24T05:00:00Z","v":15124,"vw":27.440033},{"c":27.6367,"h":27.6599,"l":27.47,"n":320,"o":27.47,"t":"2025-12-26T05:00:00Z","v":28104,"vw":27.600605},{"c":27.3863,"h":27.39,"l":27.275,"n":289,"o":27.34,"t":"2025-12-29T05:00:00Z","v":26576,"vw":27.327168},{"c":27.51,"h":27.5596,"l":27.475,"n":400,"o":27.5,"t":"2025-12-30T05:00:00Z","v":67558,"vw":27.52202},{"c":27.35,"h":27.43,"l":27.2768,"n":433,"o":27.43,"t":"2025-12-31T05:00:00Z","v":39878,"vw":27.376346},{"c":27.823,"h":27.8465,"l":27.7101,"n":355,"o":27.82,"t":"2026-01-02T05:00:00Z","v":46371,"vw":27.778714},{"c":28.027,"h":28.06,"l":27.79,"n":382,"o":27.83,"t":"2026-01-05T05:00:00Z","v":37569,"vw":27.940822},{"c":28.38,"h":28.49,"l":28.35,"n":708,"o":28.35,"t":"2026-01-06T05:00:00Z","v":81562,"vw":28.434408},{"c":28.39,"h":28.42,"l":28.2706,"n":478,"o":28.42,"t":"2026-01-07T05:00:00Z","v":149535,"vw":28.332151},{"c":28.31,"h":28.3299,"l":28.125,"n":397,"o":28.14,"t":"2026-01-08T05:00:00Z","v":60156,"vw":28.191224},{"c":28.66,"h":28.7599,"l":28.48,"n":454,"o":28.48,"t":"2026-01-09T05:00:00Z","v":91415,"vw":28.704397},{"c":28.9859,"h":29,"l":28.67,"n":436,"o":28.67,"t":"2026-01-12T05:00:00Z","v":56071,"vw":28.911339},{"c":28.76,"h":28.94,"l":28.73,"n":500,"o":28.92,"t":"2026-01-13T05:00:00Z","v":65365,"vw":28.83031},{"c":28.97,"h":28.9796,"l":28.835,"n":309,"o":28.9,"t":"2026-01-14T05:00:00Z","v":27382,"vw":28.914459},{"c":29.0804,"h":29.19,"l":28.925,"n":456,"o":28.99,"t":"2026-01-15T05:00:00Z","v":100227,"vw":29.080967},{"c":28.8739,"h":28.91,"l":28.7,"n":409,"o":28.91,"t":"2026-01-16T05:00:00Z","v":64081,"vw":28.808322},{"c":28.9063,"h":29.04,"l":28.84,"n":391,"o":28.87,"t":"2026-01-20T05:00:00Z","v":35563,"vw":28.942055},{"c":29.1358,"h":29.21,"l":28.95,"n":362,"o":29.04,"t":"2026-01-21T05:00:00Z","v":35498,"vw":29.127598},{"c":29.47,"h":30.91,"l":29.32,"n":451,"o":29.38,"t":"2026-01-22T05:00:00Z","v":84050,"vw":29.52055},{"c":29.725,"h":29.759,"l":29.3601,"n":528,"o":29.44,"t":"2026-01-23T05:00:00Z","v":216206,"vw":29.549889},{"c":29.98,"h":30.11,"l":29.87,"n":381,"o":29.87,"t":"2026-01-26T05:00:00Z","v":93670,"vw":30.013232},{"c":30.2944,"h":30.31,"l":30.03,"n":541,"o":30.03,"t":"2026-01-27T05:00:00Z","v":117319,"vw":30.209388},{"c":30.58,"h":32.9822,"l":30.32,"n":705,"o":30.55,"t":"2026-01-28T05:00:00Z","v":111306,"vw":30.48494},{"c":30.47,"h":30.82,"l":30.05,"n":836,"o":30.82,"t":"2026-01-29T05:00:00Z","v":194229,"vw":30.337455},{"c":29.45,"h":29.8807,"l":29.29,"n":543,"o":29.83,"t":"2026-01-30T05:00:00Z","v":78473,"vw":29.579125},{"c":29.21,"h":29.2699,"l":29.03,"n":586,"o":29.03,"t":"2026-02-02T05:00:00Z","v":208625,"vw":29.165232},{"c":29.655,"h":29.7299,"l":29.42,"n":1046,"o":29.58,"t":"2026-02-03T05:00:00Z","v":145872,"vw":29.646218},{"c":29.6509,"h":30.01,"l":29.51,"n":768,"o":30.01,"t":"2026-02-04T05:00:00Z","v":104419,"vw":29.697236},{"c":29.1555,"h":29.395,"l":29.15,"n":722,"o":29.31,"t":"2026-02-05T05:00:00Z","v":111148,"vw":29.251426},{"c":29.89,"h":29.89,"l":29.48,"n":1530,"o":29.48,"t":"2026-02-06T05:00:00Z","v":679658,"vw":29.721925},{"c":30.355,"h":30.3673,"l":29.95,"n":786,"o":29.95,"t":"2026-02-09T05:00:00Z","v":125292,"vw":30.28476},{"c":30.445,"h":30.5,"l":30.36,"n":472,"o":30.48,"t":"2026-02-10T05:00:00Z","v":111348,"vw":30.430146},{"c":30.8926,"h":30.905,"l":30.52,"n":503,"o":30.75,"t":"2026-02-11T05:00:00Z","v":65715,"vw":30.73767},{"c":30.62,"h":31.12,"l":30.57,"n":2093,"o":31.12,"t":"2026-02-12T05:00:00Z","v":134232,"vw":30.733889},{"c":30.54,"h":30.61,"l":30.29,"n":1709,"o":30.44,"t":"2026-02-13T05:00:00Z","v":998706,"vw":30.565311},{"c":30.485,"h":30.59,"l":30.13,"n":649,"o":30.19,"t":"2026-02-17T05:00:00Z","v":72972,"vw":30.330019},{"c":30.65,"h":30.91,"l":30.55,"n":739,"o":30.59,"t":"2026-02-18T05:00:00Z","v":176036,"vw":30.688801},{"c":30.575,"h":30.58,"l":30.365,"n":764,"o":30.44,"t":"2026-02-19T05:00:00Z","v":94356,"vw":30.50582},{"c":31.0155,"h":31.04,"l":30.49,"n":436,"o":30.49,"t":"2026-02-20T05:00:00Z","v":119603,"vw":30.849654},{"c":30.8947,"h":31.13,"l":30.86,"n":464,"o":31.01,"t":"2026-02-23T05:00:00Z","v":65537,"vw":30.938709},{"c":31.29,"h":31.29,"l":30.96,"n":651,"o":30.98,"t":"2026-02-24T05:00:00Z","v":80738,"vw":31.210081},{"c":31.7,"h":31.72,"l":31.36,"n":1527,"o":31.55,"t":"2026-02-25T05:00:00Z","v":366046,"vw":31.546566},{"c":31.1826,"h":31.27,"l":30.939,"n":865,"o":31.24,"t":"2026-02-26T05:00:00Z","v":139920,"vw":31.103917},{"c":31.3558,"h":31.37,"l":31.175,"n":459,"o":31.2,"t":"2026-02-27T05:00:00Z","v":156068,"vw":31.317671},{"c":31.3177,"h":31.45,"l":31.05,"n":917,"o":31.05,"t":"2026-03-02T05:00:00Z","v":93517,"vw":31.291158},{"c":29.93,"h":30.0899,"l":29.28,"n":962,"o":29.79,"t":"2026-03-03T05:00:00Z","v":92971,"vw":29.762005},{"c":30.22,"h":30.28,"l":29.84,"n":841,"o":30.01,"t":"2026-03-04T05:00:00Z","v":77351,"vw":30.091322},{"c":29.7451,"h":29.99,"l":29.475,"n":1168,"o":29.82,"t":"2026-03-05T05:00:00Z","v":158169,"vw":29.686732},{"c":29.6002,"h":29.8,"l":29.31,"n":1983,"o":29.37,"t":"2026-03-06T05:00:00Z","v":227606,"vw":29.60112},{"c":30.0719,"h":30.17,"l":29.26,"n":1418,"o":29.49,"t":"2026-03-09T04:00:00Z","v":116152,"vw":29.656029},{"c":30.155,"h":30.6299,"l":30.01,"n":1041,"o":30.21,"t":"2026-03-10T04:00:00Z","v":102807,"vw":30.373547},{"c":30.355,"h":30.47,"l":30.18,"n":816,"o":30.38,"t":"2026-03-11T04:00:00Z","v":102900,"vw":30.335809},{"c":29.91,"h":30.34,"l":29.77,"n":1456,"o":30.34,"t":"2026-03-12T04:00:00Z","v":145943,"vw":29.98484},{"c":29.5525,"h":30.23,"l":29.5,"n":731,"o":30.06,"t":"2026-03-13T04:00:00Z","v":74823,"vw":29.754537},{"c":29.87,"h":30.02,"l":29.69,"n":776,"o":29.82,"t":"2026-03-16T04:00:00Z","v":101501,"vw":29.867885},{"c":29.999,"h":30.17,"l":29.92,"n":502,"o":30.14,"t":"2026-03-17T04:00:00Z","v":44575,"vw":30.023872},{"c":29.6591,"h":30.07,"l":29.64,"n":794,"o":29.94,"t":"2026-03-18T04:00:00Z","v":82417,"vw":29.894028},{"c":29.77,"h":29.9,"l":29.175,"n":1123,"o":29.29,"t":"2026-03-19T04:00:00Z","v":175850,"vw":29.53827},{"c":28.75,"h":29.36,"l":28.675,"n":1580,"o":29.36,"t":"2026-03-20T04:00:00Z","v":187908,"vw":28.941399},{"c":29.4305,"h":29.62,"l":29.07,"n":1724,"o":29.19,"t":"2026-03-23T04:00:00Z","v":241186,"vw":29.390835},{"c":29.315,"h":29.45,"l":28.95,"n":1129,"o":28.97,"t":"2026-03-24T04:00:00Z","v":82489,"vw":29.291132},{"c":30.0751,"h":30.1899,"l":29.875,"n":576,"o":30.05,"t":"2026-03-25T04:00:00Z","v":65956,"vw":30.050319},{"c":29.1758,"h":29.64,"l":29.17,"n":980,"o":29.46,"t":"2026-03-26T04:00:00Z","v":123852,"vw":29.419262},{"c":29.189,"h":29.46,"l":29.12,"n":666,"o":29.21,"t":"2026-03-27T04:00:00Z","v":78891,"vw":29.265106},{"c":29.541,"h":29.85,"l":29.4,"n":1297,"o":29.72,"t":"2026-03-30T04:00:00Z","v":1145161,"vw":29.652029},{"c":29.9537,"h":30.03,"l":29.28,"n":1488,"o":29.28,"t":"2026-03-31T04:00:00Z","v":176398,"vw":29.719347},{"c":30.3,"h":30.49,"l":30.15,"n":887,"o":30.21,"t":"2026-04-01T04:00:00Z","v":233572,"vw":30.30596},{"c":30.2479,"h":30.5,"l":29.75,"n":978,"o":29.79,"t":"2026-04-02T04:00:00Z","v":120867,"vw":30.15436},{"c":30.33,"h":30.39,"l":30.13,"n":788,"o":30.15,"t":"2026-04-06T04:00:00Z","v":162325,"vw":30.273332},{"c":30.2472,"h":30.59,"l":29.67,"n":1617,"o":30.12,"t":"2026-04-07T04:00:00Z","v":188340,"vw":30.054608},{"c":31.6199,"h":31.75,"l":31.43,"n":983,"o":31.64,"t":"2026-04-08T04:00:00Z","v":150572,"vw":31.572436},{"c":31.87,"h":31.96,"l":31.52,"n":1054,"o":31.61,"t":"2026-04-09T04:00:00Z","v":130712,"vw":31.767514},{"c":32.12,"h":32.15,"l":31.9101,"n":2129,"o":32.03,"t":"2026-04-10T04:00:00Z","v":247063,"vw":32.059808},{"c":32.235,"h":32.3,"l":31.77,"n":1532,"o":31.78,"t":"2026-04-13T04:00:00Z","v":184436,"vw":31.929999},{"c":32.3898,"h":32.44,"l":32.205,"n":1606,"o":32.3,"t":"2026-04-14T04:00:00Z","v":303525,"vw":32.318244},{"c":32.4288,"h":32.45,"l":32.22,"n":1012,"o":32.43,"t":"2026-04-15T04:00:00Z","v":229410,"vw":32.394087},{"c":32.4715,"h":32.59,"l":32.32,"n":1081,"o":32.41,"t":"2026-04-16T04:00:00Z","v":225292,"vw":32.452259},{"c":32.96,"h":33.07,"l":32.82,"n":1132,"o":32.9,"t":"2026-04-17T04:00:00Z","v":175686,"vw":32.981493},{"c":32.8965,"h":32.93,"l":32.73,"n":871,"o":32.79,"t":"2026-04-20T04:00:00Z","v":96254,"vw":32.841971},{"c":32.4608,"h":32.91,"l":32.38,"n":1568,"o":32.83,"t":"2026-04-21T04:00:00Z","v":201495,"vw":32.654853},{"c":32.92,"h":32.9763,"l":32.8,"n":486,"o":32.88,"t":"2026-04-22T04:00:00Z","v":81321,"vw":32.902026},{"c":32.4097,"h":32.68,"l":32.12,"n":807,"o":32.57,"t":"2026-04-23T04:00:00Z","v":100016,"vw":32.449511},{"c":32.8797,"h":32.91,"l":32.62,"n":481,"o":32.73,"t":"2026-04-24T04:00:00Z","v":80648,"vw":32.801885},{"c":32.6075,"h":32.71,"l":32.56,"n":722,"o":32.7,"t":"2026-04-27T04:00:00Z","v":99734,"vw":32.614395},{"c":32.565,"h":32.61,"l":32.39,"n":561,"o":32.43,"t":"2026-04-28T04:00:00Z","v":115639,"vw":32.535349},{"c":32.4916,"h":32.6591,"l":32.43,"n":701,"o":32.65,"t":"2026-04-29T04:00:00Z","v":106552,"vw":32.557902},{"c":33.38,"h":33.41,"l":32.81,"n":741,"o":32.96,"t":"2026-04-30T04:00:00Z","v":121393,"vw":33.147251},{"c":33.3176,"h":33.63,"l":33.31,"n":717,"o":33.32,"t":"2026-05-01T04:00:00Z","v":118128,"vw":33.421295},{"c":33.12,"h":33.4,"l":33,"n":787,"o":33.16,"t":"2026-05-04T04:00:00Z","v":100369,"vw":33.132421},{"c":33.5141,"h":33.61,"l":33.29,"n":925,"o":33.35,"t":"2026-05-05T04:00:00Z","v":122291,"vw":33.456505},{"c":33.7,"h":33.73,"l":33.37,"n":819,"o":33.58,"t":"2026-05-06T04:00:00Z","v":217746,"vw":33.535399},{"c":33.2923,"h":33.69,"l":33.26,"n":579,"o":33.69,"t":"2026-05-07T04:00:00Z","v":121990,"vw":33.442807},{"c":33.5036,"h":33.5494,"l":33.26,"n":529,"o":33.26,"t":"2026-05-08T04:00:00Z","v":75224,"vw":33.462399},{"c":33.7304,"h":33.77,"l":33.6201,"n":1014,"o":33.65,"t":"2026-05-11T04:00:00Z","v":138335,"vw":33.729585},{"c":33.13,"h":33.28,"l":32.82,"n":1019,"o":33.27,"t":"2026-05-12T04:00:00Z","v":99087,"vw":33.063526},{"c":33.3029,"h":33.4283,"l":33.06,"n":576,"o":33.13,"t":"2026-05-13T04:00:00Z","v":64833,"vw":33.310254},{"c":33.1208,"h":33.19,"l":32.97,"n":793,"o":33.02,"t":"2026-05-14T04:00:00Z","v":93674,"vw":33.130824},{"c":32.03,"h":32.259,"l":31.955,"n":637,"o":32.17,"t":"2026-05-15T04:00:00Z","v":78643,"vw":32.110237},{"c":32.0756,"h":32.17,"l":31.8201,"n":848,"o":32.17,"t":"2026-05-18T04:00:00Z","v":92160,"vw":31.960331},{"c":31.6315,"h":31.84,"l":31.404,"n":883,"o":31.48,"t":"2026-05-19T04:00:00Z","v":109077,"vw":31.636953},{"c":32.075,"h":32.11,"l":31.67,"n":722,"o":31.68,"t":"2026-05-20T04:00:00Z","v":81268,"vw":31.977511},{"c":32.14,"h":32.29,"l":31.83,"n":1067,"o":31.95,"t":"2026-05-21T04:00:00Z","v":376722,"vw":32.025817},{"c":32.6128,"h":32.76,"l":32.45,"n":834,"o":32.54,"t":"2026-05-22T04:00:00Z","v":85226,"vw":32.649201},{"c":33.38,"h":33.39,"l":33.15,"n":724,"o":33.18,"t":"2026-05-26T04:00:00Z","v":116165,"vw":33.287581},{"c":33.1179,"h":33.29,"l":33.01,"n":1139,"o":33.18,"t":"2026-05-27T04:00:00Z","v":110480,"vw":33.137727},{"c":32.9131,"h":33.1,"l":32.56,"n":856,"o":32.72,"t":"2026-05-28T04:00:00Z","v":102807,"vw":32.875101},{"c":32.6788,"h":32.82,"l":32.595,"n":512,"o":32.8,"t":"2026-05-29T04:00:00Z","v":66587,"vw":32.710907},{"c":33.15,"h":33.29,"l":32.96,"n":828,"o":32.96,"t":"2026-06-01T04:00:00Z","v":78135,"vw":33.090065},{"c":33.3604,"h":33.4099,"l":33.1082,"n":737,"o":33.13,"t":"2026-06-02T04:00:00Z","v":71330,"vw":33.290757},{"c":32.9,"h":35.6075,"l":32.8201,"n":1162,"o":33.07,"t":"2026-06-03T04:00:00Z","v":89429,"vw":32.942494},{"c":32.8572,"h":32.92,"l":32.625,"n":737,"o":32.76,"t":"2026-06-04T04:00:00Z","v":72406,"vw":32.783955},{"c":31.3024,"h":32.01,"l":31.2,"n":786,"o":32.01,"t":"2026-06-05T04:00:00Z","v":89654,"vw":31.583642},{"c":31.6229,"h":31.8283,"l":31.58,"n":723,"o":31.81,"t":"2026-06-08T04:00:00Z","v":65923,"vw":31.682775},{"c":31.645,"h":32.16,"l":31.1301,"n":1008,"o":32.04,"t":"2026-06-09T04:00:00Z","v":183705,"vw":31.592585},{"c":31.1594,"h":32.04,"l":31.0801,"n":1613,"o":31.41,"t":"2026-06-10T04:00:00Z","v":118758,"vw":31.399186},{"c":32.027,"h":32.28,"l":31.17,"n":667,"o":31.21,"t":"2026-06-11T04:00:00Z","v":94697,"vw":31.595744},{"c":32.1434,"h":32.6665,"l":31.78,"n":856,"o":32.07,"t":"2026-06-12T04:00:00Z","v":267667,"vw":32.119325},{"c":32.7788,"h":32.9,"l":32.73,"n":672,"o":32.9,"t":"2026-06-15T04:00:00Z","v":71052,"vw":32.801562},{"c":32.1754,"h":32.61,"l":32.1749,"n":554,"o":32.46,"t":"2026-06-16T04:00:00Z","v":51204,"vw":32.322915},{"c":32.0535,"h":32.7,"l":32.05,"n":721,"o":32.55,"t":"2026-06-17T04:00:00Z","v":75394,"vw":32.563238},{"c":32.62,"h":32.73,"l":32.5,"n":1563,"o":32.65,"t":"2026-06-18T04:00:00Z","v":175788,"vw":32.616558},{"c":32.96,"h":33.1894,"l":32.92,"n":686,"o":33.11,"t":"2026-06-22T04:00:00Z","v":178347,"vw":33.02365},{"c":31.7691,"h":32.015,"l":31.71,"n":769,"o":31.77,"t":"2026-06-23T04:00:00Z","v":63206,"vw":31.867427},{"c":31.5547,"h":31.65,"l":31.3173,"n":726,"o":31.56,"t":"2026-06-24T04:00:00Z","v":72655,"vw":31.516495},{"c":31.5152,"h":31.87,"l":31.32,"n":859,"o":31.87,"t":"2026-06-25T04:00:00Z","v":101936,"vw":31.570885},{"c":31.35,"h":31.53,"l":31.12,"n":632,"o":31.2,"t":"2026-06-26T04:00:00Z","v":64300,"vw":31.322378},{"c":31.64,"h":31.67,"l":31.095,"n":982,"o":31.41,"t":"2026-06-29T04:00:00Z","v":158496,"vw":31.515726},{"c":31.9893,"h":32.04,"l":31.73,"n":762,"o":31.73,"t":"2026-06-30T04:00:00Z","v":90357,"vw":31.940998},{"c":31.4794,"h":31.75,"l":31.4794,"n":1330,"o":31.54,"t":"2026-07-01T04:00:00Z","v":176816,"vw":31.604021},{"c":31.4303,"h":32.06,"l":31.2001,"n":913,"o":31.83,"t":"2026-07-02T04:00:00Z","v":113776,"vw":31.484184},{"c":32.1595,"h":32.19,"l":31.97,"n":778,"o":31.97,"t":"2026-07-06T04:00:00Z","v":147508,"vw":32.129235},{"c":31.1,"h":31.4,"l":30.975,"n":1253,"o":31.29,"t":"2026-07-07T04:00:00Z","v":107660,"vw":31.162078},{"c":31.37,"h":31.415,"l":30.93,"n":1130,"o":31.07,"t":"2026-07-08T04:00:00Z","v":254482,"vw":31.230271},{"c":31.705,"h":31.76,"l":31.53,"n":764,"o":31.53,"t":"2026-07-09T04:00:00Z","v":85122,"vw":31.695866},{"c":32.0657,"h":32.11,"l":31.76,"n":539,"o":31.85,"t":"2026-07-10T04:00:00Z","v":76759,"vw":32.018051},{"c":31.44,"h":32.06,"l":31.41,"n":762,"o":31.7,"t":"2026-07-13T04:00:00Z","v":102946,"vw":31.655004},{"c":31.6596,"h":31.74,"l":31.53,"n":981,"o":31.59,"t":"2026-07-14T04:00:00Z","v":94721,"vw":31.648852},{"c":31.8506,"h":31.93,"l":31.4901,"n":1074,"o":31.84,"t":"2026-07-15T04:00:00Z","v":112015,"vw":31.770531},{"c":31.3408,"h":31.5099,"l":31.2475,"n":719,"o":31.4,"t":"2026-07-16T04:00:00Z","v":73692,"vw":31.374033},{"c":30.8166,"h":30.85,"l":30.39,"n":1139,"o":30.45,"t":"2026-07-17T04:00:00Z","v":97777,"vw":30.729657},{"c":30.5575,"h":31.06,"l":30.535,"n":1268,"o":30.71,"t":"2026-07-20T04:00:00Z","v":112426,"vw":30.738566},{"c":31.39,"h":31.45,"l":31.19,"n":646,"o":31.3,"t":"2026-07-21T04:00:00Z","v":82334,"vw":31.358035},{"c":31.9116,"h":32.01,"l":31.74,"n":967,"o":31.74,"t":"2026-07-22T04:00:00Z","v":99841,"vw":31.925794},{"c":31.4884,"h":31.66,"l":31.33,"n":911,"o":31.53,"t":"2026-07-23T04:00:00Z","v":85275,"vw":31.489047},{"c":31.0411,"h":31.3,"l":31,"n":794,"o":31.18,"t":"2026-07-24T04:00:00Z","v":101188,"vw":31.116651},{"c":31.0688,"h":31.22,"l":30.9,"n":563,"o":31.22,"t":"2026-07-27T04:00:00Z","v":73126,"vw":31.031806},{"c":30.55,"h":30.66,"l":30.35,"n":506,"o":30.46,"t":"2026-07-28T04:00:00Z","v":251927,"vw":30.536881},{"c":29.88,"h":30.38,"l":29.7937,"n":905,"o":30.05,"t":"2026-07-29T04:00:00Z","v":97024,"vw":30.039271},{"c":30.5388,"h":30.6,"l":30.15,"n":1069,"o":30.18,"t":"2026-07-30T04:00:00Z","v":112207,"vw":30.464816},{"c":30.7848,"h":30.91,"l":30.585,"n":807,"o":30.89,"t":"2026-07-31T04:00:00Z","v":60419,"vw":30.760201},{"c":31.1245,"h":31.1726,"l":30.8834,"n":751,"o":30.95,"t":"2026-08-03T04:00:00Z","v":228711,"vw":31.051904},{"c":32.0672,"h":32.13,"l":31.74,"n":1288,"o":31.78,"t":"2026-08-04T04:00:00Z","v":85464,"vw":32.006208},{"c":31.9884,"h":32.14,"l":31.9501,"n":2097,"o":32.12,"t":"2026-08-05T04:00:00Z","v":134804,"vw":32.047349},{"c":32.145,"h":32.3399,"l":31.98,"n":424,"o":32.01,"t":"2026-08-06T04:00:00Z","v":78335,"vw":32.17709},{"c":32.21,"h":32.26,"l":32.0351,"n":545,"o":32.26,"t":"2026-08-07T04:00:00Z","v":46472,"vw":32.167949},{"c":32.1669,"h":32.26,"l":32.12,"n":629,"o":32.26,"t":"2026-08-10T04:00:00Z","v":57218,"vw":32.180369},{"c":32.0098,"h":32.2,"l":31.91,"n":542,"o":32.18,"t":"2026-08-11T04:00:00Z","v":105418,"vw":32.053079},{"c":32.4453,"h":32.55,"l":32.41,"n":698,"o":32.55,"t":"2026-08-12T04:00:00Z","v":50489,"vw":32.482728},{"c":32.2788,"h":32.4,"l":32.15,"n":967,"o":32.27,"t":"2026-08-13T04:00:00Z","v":92051,"vw":32.297544},{"c":32.3881,"h":32.4568,"l":32.26,"n":918,"o":32.41,"t":"2026-08-14T04:00:00Z","v":69693,"vw":32.337294},{"c":32.8549,"h":33.02,"l":32.805,"n":1016,"o":32.86,"t":"2026-08-17T04:00:00Z","v":77622,"vw":32.905038},{"c":32.3921,"h":32.656,"l":32.36,"n":902,"o":32.56,"t":"2026-08-18T04:00:00Z","v":86648,"vw":32.451102},{"c":32.61,"h":32.75,"l":32.5,"n":1044,"o":32.68,"t":"2026-08-19T04:00:00Z","v":76950,"vw":32.628265},{"c":32.5529,"h":32.72,"l":32.44,"n":609,"o":32.44,"t":"2026-08-20T04:00:00Z","v":55065,"vw":32.541209},{"c":32.88,"h":32.99,"l":32.83,"n":561,"o":32.93,"t":"2026-08-21T04:00:00Z","v":82462,"vw":32.901481},{"c":32.5771,"h":32.63,"l":32.4535,"n":586,"o":32.63,"t":"2026-08-24T04:00:00Z","v":56093,"vw":32.573682},{"c":32.9947,"h":33.02,"l":32.815,"n":529,"o":32.84,"t":"2026-08-25T04:00:00Z","v":55539,"vw":32.911501},{"c":33.012,"h":33.08,"l":32.95,"n":783,"o":33.01,"t":"2026-08-26T04:00:00Z","v":72350,"vw":33.019798},{"c":33.2754,"h":33.34,"l":33.125,"n":500,"o":33.22,"t":"2026-08-27T04:00:00Z","v":65399,"vw":33.234675},{"c":33,"h":33.4,"l":32.9536,"n":667,"o":33.32,"t":"2026-08-28T04:00:00Z","v":81792,"vw":33.152299},{"c":33.0067,"h":33.11,"l":32.89,"n":969,"o":33.11,"t":"2026-08-31T04:00:00Z","v":106505,"vw":32.990029},{"c":33.1709,"h":33.44,"l":33.1,"n":625,"o":33.17,"t":"2026-09-01T04:00:00Z","v":102655,"vw":33.298796},{"c":33.3152,"h":33.34,"l":33.11,"n":468,"o":33.15,"t":"2026-09-02T04:00:00Z","v":51722,"vw":33.263468},{"c":33.3981,"h":33.4541,"l":33.13,"n":412,"o":33.24,"t":"2026-09-03T04:00:00Z","v":38686,"vw":33.304977},{"c":33.5706,"h":33.6499,"l":33.29,"n":986,"o":33.29,"t":"2026-09-04T04:00:00Z","v":126456,"vw":33.565092},{"c":33.4462,"h":33.6,"l":33.37,"n":568,"o":33.46,"t":"2026-09-08T04:00:00Z","v":105336,"vw":33.501652},{"c":33.8106,"h":33.96,"l":33.6948,"n":406,"o":33.88,"t":"2026-09-09T04:00:00Z","v":55505,"vw":33.866805},{"c":33.2173,"h":33.37,"l":33.18,"n":571,"o":33.24,"t":"2026-09-10T04:00:00Z","v":62391,"vw":33.236474},{"c":33.4389,"h":33.55,"l":33.389,"n":362,"o":33.52,"t":"2026-09-11T04:00:00Z","v":171274,"vw":33.418722},{"c":32.8778,"h":32.9999,"l":32.71,"n":713,"o":32.74,"t":"2026-09-14T04:00:00Z","v":53554,"vw":32.904173},{"c":32.6841,"h":32.73,"l":32.55,"n":552,"o":32.7,"t":"2026-09-15T04:00:00Z","v":47345,"vw":32.679853},{"c":32.5403,"h":32.84,"l":32.36,"n":543,"o":32.75,"t":"2026-09-16T04:00:00Z","v":65330,"vw":32.694578},{"c":32.9319,"h":32.95,"l":32.7749,"n":416,"o":32.87,"t":"2026-09-17T04:00:00Z","v":43199,"vw":32.900058},{"c":32.86,"h":32.91,"l":32.7001,"n":1372,"o":32.82,"t":"2026-09-18T04:00:00Z","v":103002,"vw":32.805311},{"c":33.36,"h":33.39,"l":33.0768,"n":508,"o":33.1,"t":"2026-09-21T04:00:00Z","v":44850,"vw":33.25348},{"c":33.2877,"h":33.345,"l":33.06,"n":1101,"o":33.08,"t":"2026-09-22T04:00:00Z","v":118650,"vw":33.221521},{"c":32.7576,"h":33.09,"l":32.7,"n":813,"o":33.09,"t":"2026-09-23T04:00:00Z","v":95015,"vw":32.813905},{"c":32.4766,"h":32.679,"l":32.38,"n":541,"o":32.63,"t":"2026-09-24T04:00:00Z","v":61339,"vw":32.512592},{"c":32.598,"h":32.71,"l":32.4512,"n":698,"o":32.54,"t":"2026-09-25T04:00:00Z","v":83191,"vw":32.584096},{"c":32.2878,"h":32.35,"l":32.0897,"n":507,"o":32.27,"t":"2026-09-28T04:00:00Z","v":50157,"vw":32.269616},{"c":32.19,"h":32.28,"l":32.01,"n":1082,"o":32.23,"t":"2026-09-29T04:00:00Z","v":515318,"vw":32.152872},{"c":32.21,"h":32.37,"l":32.1,"n":737,"o":32.37,"t":"2026-09-30T04:00:00Z","v":92167,"vw":32.219252},{"c":32.088,"h":32.1581,"l":31.87,"n":725,"o":32.11,"t":"2026-10-01T04:00:00Z","v":138731,"vw":32.075304},{"c":32.71,"h":32.7499,"l":32.46,"n":464,"o":32.65,"t":"2026-10-02T04:00:00Z","v":122590,"vw":32.640804},{"c":33.3055,"h":33.425,"l":33.26,"n":750,"o":33.31,"t":"2026-10-05T04:00:00Z","v":72467,"vw":33.322347},{"c":33.3511,"h":33.51,"l":33.3,"n":697,"o":33.44,"t":"2026-10-06T04:00:00Z","v":102671,"vw":33.374428},{"c":32.94,"h":33.0899,"l":32.89,"n":1071,"o":33.02,"t":"2026-10-07T04:00:00Z","v":84203,"vw":32.998248},{"c":32.72,"h":32.92,"l":32.645,"n":1043,"o":32.78,"t":"2026-10-08T04:00:00Z","v":122038,"vw":32.75541},{"c":33.1628,"h":33.18,"l":33.05,"n":753,"o":33.05,"t":"2026-10-09T04:00:00Z","v":83050,"vw":33.127435},{"c":33.13,"h":33.2,"l":33.055,"n":616,"o":33.17,"t":"2026-10-12T04:00:00Z","v":49832,"vw":33.123892},{"c":33.13,"h":33.15,"l":33.005,"n":446,"o":33.03,"t":"2026-10-13T04:00:00Z","v":54262,"vw":33.081109},{"c":32.8,"h":32.852,"l":32.695,"n":647,"o":32.84,"t":"2026-10-14T04:00:00Z","v":77325,"vw":32.772349},{"c":32.65,"h":32.71,"l":32.3446,"n":635,"o":32.43,"t":"2026-10-15T04:00:00Z","v":99060,"vw":32.615328},{"c":32.18,"h":32.44,"l":32.12,"n":590,"o":32.44,"t":"2026-10-16T04:00:00Z","v":73323,"vw":32.212523},{"c":32.18,"h":32.33,"l":32.14,"n":1006,"o":32.32,"t":"2026-10-19T04:00:00Z","v":73624,"vw":32.210126},{"c":32.43,"h":32.485,"l":32.15,"n":549,"o":32.15,"t":"2026-10-20T04:00:00Z","v":83701,"vw":32.407456},{"c":32.522,"h":32.585,"l":32.36,"n":604,"o":32.54,"t":"2026-10-21T04:00:00Z","v":66540,"vw":32.519324},{"c":31.704,"h":31.89,"l":31.62,"n":643,"o":31.89,"t":"2026-10-22T04:00:00Z","v":118967,"vw":31.6931}],"volatilityBars":[{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-21T10:15:00Z","v":2000,"vw":33},{"c":33.71,"h":33.71,"l":32.9,"n":7,"o":32.9,"t":"2026-09-21T12:45:00Z","v":603,"vw":33.256531},{"c":33.15,"h":33.15,"l":33.1,"n":11,"o":33.1,"t":"2026-09-21T13:30:00Z","v":1297,"vw":33.105746},{"c":33.1062,"h":33.155,"l":33.1062,"n":5,"o":33.155,"t":"2026-09-21T13:45:00Z","v":481,"vw":33.126785},{"c":33.14,"h":33.14,"l":33.0768,"n":14,"o":33.0768,"t":"2026-09-21T14:00:00Z","v":3237,"vw":33.116893},{"c":33.18,"h":33.18,"l":33.135,"n":5,"o":33.135,"t":"2026-09-21T14:15:00Z","v":1735,"vw":33.165983},{"c":33.195,"h":33.2,"l":33.16,"n":11,"o":33.175,"t":"2026-09-21T14:30:00Z","v":4114,"vw":33.190423},{"c":33.185,"h":33.195,"l":33.175,"n":7,"o":33.195,"t":"2026-09-21T14:45:00Z","v":756,"vw":33.187071},{"c":33.2201,"h":33.2597,"l":33.2201,"n":6,"o":33.23,"t":"2026-09-21T15:00:00Z","v":2365,"vw":33.239521},{"c":33.25,"h":33.27,"l":33.23,"n":12,"o":33.24,"t":"2026-09-21T15:15:00Z","v":3064,"vw":33.244834},{"c":33.25,"h":33.25,"l":33.25,"n":6,"o":33.25,"t":"2026-09-21T15:45:00Z","v":316,"vw":33.25},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-21T16:00:00Z","v":100,"vw":33.28},{"c":33.33,"h":33.33,"l":33.28,"n":2,"o":33.28,"t":"2026-09-21T16:15:00Z","v":284,"vw":33.312394},{"c":33.2901,"h":33.3014,"l":33.29,"n":10,"o":33.3014,"t":"2026-09-21T16:30:00Z","v":935,"vw":33.292478},{"c":33.326,"h":33.326,"l":33.295,"n":7,"o":33.295,"t":"2026-09-21T16:45:00Z","v":628,"vw":33.309946},{"c":33.33,"h":33.33,"l":33.315,"n":4,"o":33.315,"t":"2026-09-21T17:00:00Z","v":519,"vw":33.32061},{"c":33.33,"h":33.3457,"l":33.33,"n":10,"o":33.33,"t":"2026-09-21T17:15:00Z","v":1725,"vw":33.334808},{"c":33.315,"h":33.3399,"l":33.315,"n":7,"o":33.3399,"t":"2026-09-21T17:30:00Z","v":1370,"vw":33.328666},{"c":33.325,"h":33.338,"l":33.325,"n":14,"o":33.33,"t":"2026-09-21T17:45:00Z","v":1330,"vw":33.32879},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-21T18:30:00Z","v":576,"vw":33.35},{"c":33.38,"h":33.39,"l":33.37,"n":11,"o":33.37,"t":"2026-09-21T18:45:00Z","v":2821,"vw":33.373178},{"c":33.3892,"h":33.39,"l":33.368,"n":6,"o":33.368,"t":"2026-09-21T19:00:00Z","v":720,"vw":33.384624},{"c":33.38,"h":33.39,"l":33.375,"n":8,"o":33.375,"t":"2026-09-21T19:15:00Z","v":1825,"vw":33.384873},{"c":33.385,"h":33.385,"l":33.38,"n":6,"o":33.38,"t":"2026-09-21T19:45:00Z","v":353,"vw":33.383057},{"c":33.49,"h":34,"l":32,"n":33,"o":33.36,"t":"2026-09-21T23:00:00Z","v":7351,"vw":33.343251},{"c":33.33,"h":33.35,"l":33.33,"n":17,"o":33.35,"t":"2026-09-22T09:15:00Z","v":509,"vw":33.3375},{"c":34.205,"h":34.205,"l":34.205,"n":11,"o":34.205,"t":"2026-09-22T09:30:00Z","v":199,"vw":34.205},{"c":32.9,"h":33.2,"l":32.9,"n":7,"o":33.2,"t":"2026-09-22T09:45:00Z","v":332,"vw":33.040727},{"c":33.29,"h":33.55,"l":33.1,"n":100,"o":33.36,"t":"2026-09-22T12:45:00Z","v":11006,"vw":33.278242},{"c":33.05,"h":33.36,"l":32.79,"n":72,"o":33.36,"t":"2026-09-22T13:15:00Z","v":4092,"vw":33.145799},{"c":33.23,"h":33.23,"l":33.06,"n":45,"o":33.08,"t":"2026-09-22T13:30:00Z","v":9168,"vw":33.133631},{"c":33.24,"h":33.24,"l":33.21,"n":4,"o":33.21,"t":"2026-09-22T13:45:00Z","v":712,"vw":33.218544},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-09-22T14:00:00Z","v":300,"vw":33.23},{"c":33.24,"h":33.24,"l":33.24,"n":3,"o":33.24,"t":"2026-09-22T14:15:00Z","v":128,"vw":33.24},{"c":33.19,"h":33.225,"l":33.19,"n":5,"o":33.225,"t":"2026-09-22T14:30:00Z","v":2284,"vw":33.221048},{"c":33.2,"h":33.2,"l":33.14,"n":8,"o":33.14,"t":"2026-09-22T14:45:00Z","v":4677,"vw":33.181278},{"c":33.21,"h":33.23,"l":33.195,"n":13,"o":33.195,"t":"2026-09-22T15:00:00Z","v":2252,"vw":33.208325},{"c":33.19,"h":33.2091,"l":33.19,"n":5,"o":33.2091,"t":"2026-09-22T15:15:00Z","v":1726,"vw":33.207074},{"c":33.14,"h":33.19,"l":33.14,"n":37,"o":33.19,"t":"2026-09-22T15:30:00Z","v":4761,"vw":33.165177},{"c":33.14,"h":33.14,"l":33.14,"n":3,"o":33.14,"t":"2026-09-22T15:45:00Z","v":166,"vw":33.14},{"c":33.1795,"h":33.1795,"l":33.15,"n":15,"o":33.16,"t":"2026-09-22T16:00:00Z","v":1676,"vw":33.16478},{"c":33.155,"h":33.155,"l":33.15,"n":8,"o":33.155,"t":"2026-09-22T16:15:00Z","v":1195,"vw":33.153438},{"c":33.17,"h":33.17,"l":33.16,"n":8,"o":33.17,"t":"2026-09-22T16:30:00Z","v":857,"vw":33.164452},{"c":33.2008,"h":33.21,"l":33.17,"n":26,"o":33.17,"t":"2026-09-22T16:45:00Z","v":5146,"vw":33.185413},{"c":33.19,"h":33.2094,"l":33.19,"n":21,"o":33.2094,"t":"2026-09-22T17:00:00Z","v":2285,"vw":33.197766},{"c":33.1999,"h":33.2,"l":33.165,"n":19,"o":33.19,"t":"2026-09-22T17:15:00Z","v":5485,"vw":33.190667},{"c":33.215,"h":33.22,"l":33.1701,"n":34,"o":33.185,"t":"2026-09-22T17:30:00Z","v":7815,"vw":33.21226},{"c":33.27,"h":33.27,"l":33.22,"n":4,"o":33.22,"t":"2026-09-22T17:45:00Z","v":338,"vw":33.249079},{"c":33.29,"h":33.29,"l":33.24,"n":16,"o":33.24,"t":"2026-09-22T18:00:00Z","v":2248,"vw":33.261432},{"c":33.29,"h":33.31,"l":33.29,"n":15,"o":33.3,"t":"2026-09-22T18:15:00Z","v":1725,"vw":33.29799},{"c":33.29,"h":33.29,"l":33.2547,"n":7,"o":33.28,"t":"2026-09-22T18:30:00Z","v":2011,"vw":33.277424},{"c":33.29,"h":33.29,"l":33.2618,"n":37,"o":33.2618,"t":"2026-09-22T18:45:00Z","v":3990,"vw":33.283702},{"c":33.285,"h":33.29,"l":33.27,"n":51,"o":33.28,"t":"2026-09-22T19:00:00Z","v":6928,"vw":33.28202},{"c":33.27,"h":33.2999,"l":33.25,"n":32,"o":33.285,"t":"2026-09-22T19:15:00Z","v":3952,"vw":33.28638},{"c":33.34,"h":33.345,"l":33.28,"n":38,"o":33.28,"t":"2026-09-22T19:30:00Z","v":3657,"vw":33.332502},{"c":33.29,"h":33.345,"l":33.28,"n":41,"o":33.345,"t":"2026-09-22T19:45:00Z","v":5959,"vw":33.291973},{"c":33.02,"h":34,"l":33.02,"n":35,"o":33.29,"t":"2026-09-22T23:00:00Z","v":7278,"vw":33.458304},{"c":33.3,"h":33.8,"l":33.3,"n":41,"o":33.3,"t":"2026-09-22T23:15:00Z","v":9291,"vw":33.388116},{"c":33.2,"h":33.25,"l":33.2,"n":18,"o":33.25,"t":"2026-09-23T12:30:00Z","v":333,"vw":33.225},{"c":33.035,"h":33.09,"l":33.03,"n":18,"o":33.09,"t":"2026-09-23T13:30:00Z","v":5070,"vw":33.049471},{"c":32.94,"h":33.0019,"l":32.94,"n":10,"o":33.0019,"t":"2026-09-23T13:45:00Z","v":3429,"vw":32.947477},{"c":32.92,"h":32.975,"l":32.92,"n":29,"o":32.975,"t":"2026-09-23T14:00:00Z","v":7509,"vw":32.934307},{"c":32.8708,"h":32.94,"l":32.865,"n":25,"o":32.94,"t":"2026-09-23T14:15:00Z","v":2416,"vw":32.892749},{"c":32.87,"h":32.91,"l":32.87,"n":12,"o":32.87,"t":"2026-09-23T14:30:00Z","v":2311,"vw":32.881633},{"c":32.9146,"h":32.92,"l":32.85,"n":23,"o":32.86,"t":"2026-09-23T14:45:00Z","v":3161,"vw":32.865821},{"c":32.91,"h":32.93,"l":32.91,"n":6,"o":32.925,"t":"2026-09-23T15:00:00Z","v":978,"vw":32.916164},{"c":32.935,"h":32.97,"l":32.922,"n":28,"o":32.95,"t":"2026-09-23T15:15:00Z","v":2568,"vw":32.942734},{"c":32.905,"h":32.92,"l":32.905,"n":14,"o":32.92,"t":"2026-09-23T15:30:00Z","v":380,"vw":32.912463},{"c":32.88,"h":32.88,"l":32.87,"n":6,"o":32.87,"t":"2026-09-23T15:45:00Z","v":546,"vw":32.877619},{"c":32.855,"h":32.87,"l":32.855,"n":4,"o":32.87,"t":"2026-09-23T16:00:00Z","v":302,"vw":32.865},{"c":32.8601,"h":32.88,"l":32.8453,"n":17,"o":32.88,"t":"2026-09-23T16:15:00Z","v":4595,"vw":32.86915},{"c":32.78,"h":32.84,"l":32.7501,"n":24,"o":32.835,"t":"2026-09-23T16:45:00Z","v":3021,"vw":32.793693},{"c":32.75,"h":32.755,"l":32.7,"n":116,"o":32.73,"t":"2026-09-23T17:00:00Z","v":32788,"vw":32.714628},{"c":32.745,"h":32.77,"l":32.74,"n":17,"o":32.74,"t":"2026-09-23T17:15:00Z","v":4726,"vw":32.751021},{"c":32.81,"h":32.81,"l":32.74,"n":12,"o":32.74,"t":"2026-09-23T17:30:00Z","v":983,"vw":32.783278},{"c":32.8202,"h":32.8202,"l":32.8201,"n":12,"o":32.8202,"t":"2026-09-23T17:45:00Z","v":734,"vw":32.820168},{"c":32.835,"h":32.835,"l":32.83,"n":11,"o":32.83,"t":"2026-09-23T18:00:00Z","v":1019,"vw":32.834415},{"c":32.8,"h":32.832,"l":32.8,"n":16,"o":32.832,"t":"2026-09-23T18:15:00Z","v":1754,"vw":32.825912},{"c":32.81,"h":32.81,"l":32.78,"n":11,"o":32.78,"t":"2026-09-23T18:45:00Z","v":2065,"vw":32.800074},{"c":32.815,"h":32.8189,"l":32.785,"n":18,"o":32.8,"t":"2026-09-23T19:00:00Z","v":1673,"vw":32.802774},{"c":32.79,"h":32.8128,"l":32.79,"n":10,"o":32.81,"t":"2026-09-23T19:15:00Z","v":2141,"vw":32.808389},{"c":32.78,"h":32.795,"l":32.77,"n":12,"o":32.77,"t":"2026-09-23T19:30:00Z","v":1821,"vw":32.785595},{"c":32.74,"h":32.81,"l":32.74,"n":30,"o":32.81,"t":"2026-09-23T19:45:00Z","v":2100,"vw":32.771148},{"c":32.7,"h":32.7,"l":32.7,"n":21,"o":32.7,"t":"2026-09-24T08:00:00Z","v":1020,"vw":32.7},{"c":32.35,"h":33.06,"l":32.35,"n":13,"o":33.06,"t":"2026-09-24T08:15:00Z","v":755,"vw":32.646026},{"c":32.6,"h":32.7,"l":32.5,"n":15,"o":32.59,"t":"2026-09-24T12:15:00Z","v":5106,"vw":32.598004},{"c":32.584,"h":32.6599,"l":32.584,"n":18,"o":32.63,"t":"2026-09-24T13:30:00Z","v":2929,"vw":32.62206},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-09-24T13:45:00Z","v":300,"vw":32.58},{"c":32.59,"h":32.59,"l":32.57,"n":5,"o":32.57,"t":"2026-09-24T14:00:00Z","v":1343,"vw":32.586019},{"c":32.5532,"h":32.5574,"l":32.5333,"n":13,"o":32.5574,"t":"2026-09-24T14:15:00Z","v":2302,"vw":32.551931},{"c":32.56,"h":32.56,"l":32.53,"n":11,"o":32.53,"t":"2026-09-24T14:30:00Z","v":974,"vw":32.538954},{"c":32.465,"h":32.5166,"l":32.465,"n":6,"o":32.49,"t":"2026-09-24T14:45:00Z","v":1472,"vw":32.485998},{"c":32.3855,"h":32.47,"l":32.3855,"n":3,"o":32.47,"t":"2026-09-24T15:00:00Z","v":856,"vw":32.444713},{"c":32.425,"h":32.425,"l":32.4,"n":6,"o":32.42,"t":"2026-09-24T15:15:00Z","v":1975,"vw":32.412923},{"c":32.3802,"h":32.395,"l":32.38,"n":10,"o":32.38,"t":"2026-09-24T15:30:00Z","v":2632,"vw":32.389718},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-09-24T15:45:00Z","v":176,"vw":32.47},{"c":32.41,"h":32.425,"l":32.3816,"n":4,"o":32.425,"t":"2026-09-24T16:00:00Z","v":1490,"vw":32.409311},{"c":32.6,"h":32.616,"l":32.595,"n":4,"o":32.616,"t":"2026-09-24T16:15:00Z","v":1969,"vw":32.610101},{"c":32.64,"h":32.64,"l":32.6,"n":5,"o":32.6,"t":"2026-09-24T16:30:00Z","v":1564,"vw":32.633164},{"c":32.65,"h":32.679,"l":32.645,"n":6,"o":32.679,"t":"2026-09-24T16:45:00Z","v":2309,"vw":32.662087},{"c":32.63,"h":32.63,"l":32.625,"n":7,"o":32.6265,"t":"2026-09-24T17:00:00Z","v":703,"vw":32.626231},{"c":32.535,"h":32.575,"l":32.535,"n":8,"o":32.575,"t":"2026-09-24T17:15:00Z","v":637,"vw":32.55045},{"c":32.515,"h":32.545,"l":32.515,"n":4,"o":32.545,"t":"2026-09-24T17:30:00Z","v":4755,"vw":32.516597},{"c":32.46,"h":32.51,"l":32.46,"n":9,"o":32.5,"t":"2026-09-24T17:45:00Z","v":839,"vw":32.492832},{"c":32.4652,"h":32.4999,"l":32.42,"n":11,"o":32.425,"t":"2026-09-24T18:00:00Z","v":4143,"vw":32.44343},{"c":32.51,"h":32.51,"l":32.4848,"n":9,"o":32.4848,"t":"2026-09-24T18:15:00Z","v":1074,"vw":32.505852},{"c":32.46,"h":32.48,"l":32.43,"n":18,"o":32.465,"t":"2026-09-24T19:00:00Z","v":1643,"vw":32.444773},{"c":32.49,"h":32.4984,"l":32.43,"n":25,"o":32.43,"t":"2026-09-24T19:15:00Z","v":3306,"vw":32.477462},{"c":32.4899,"h":32.49,"l":32.43,"n":8,"o":32.43,"t":"2026-09-24T19:30:00Z","v":1148,"vw":32.454853},{"c":32.45,"h":32.51,"l":32.44,"n":21,"o":32.51,"t":"2026-09-24T19:45:00Z","v":1151,"vw":32.473088},{"c":32.49,"h":32.49,"l":32.48,"n":25,"o":32.48,"t":"2026-09-24T23:15:00Z","v":8005,"vw":32.485},{"c":32.57,"h":33,"l":32.55,"n":63,"o":32.6,"t":"2026-09-25T13:00:00Z","v":1682,"vw":32.652123},{"c":32.6,"h":33.31,"l":32.6,"n":16,"o":33.31,"t":"2026-09-25T13:15:00Z","v":492,"vw":32.950216},{"c":32.54,"h":32.54,"l":32.54,"n":11,"o":32.54,"t":"2026-09-25T13:30:00Z","v":2539,"vw":32.54},{"c":32.6,"h":32.625,"l":32.56,"n":145,"o":32.56,"t":"2026-09-25T13:45:00Z","v":7157,"vw":32.588174},{"c":32.5776,"h":32.59,"l":32.5,"n":37,"o":32.59,"t":"2026-09-25T14:00:00Z","v":4440,"vw":32.542938},{"c":32.51,"h":32.51,"l":32.48,"n":22,"o":32.48,"t":"2026-09-25T14:15:00Z","v":1696,"vw":32.506069},{"c":32.49,"h":32.5307,"l":32.4648,"n":14,"o":32.4648,"t":"2026-09-25T14:30:00Z","v":2139,"vw":32.506255},{"c":32.5414,"h":32.5414,"l":32.48,"n":6,"o":32.48,"t":"2026-09-25T14:45:00Z","v":1574,"vw":32.505543},{"c":32.53,"h":32.53,"l":32.5278,"n":3,"o":32.5278,"t":"2026-09-25T15:00:00Z","v":488,"vw":32.528948},{"c":32.53,"h":32.54,"l":32.51,"n":11,"o":32.53,"t":"2026-09-25T15:15:00Z","v":3392,"vw":32.519856},{"c":32.5387,"h":32.5501,"l":32.515,"n":12,"o":32.55,"t":"2026-09-25T15:30:00Z","v":1315,"vw":32.533943},{"c":32.47,"h":32.5,"l":32.4512,"n":7,"o":32.4512,"t":"2026-09-25T15:45:00Z","v":1948,"vw":32.464323},{"c":32.71,"h":32.71,"l":32.6625,"n":3,"o":32.6625,"t":"2026-09-25T16:00:00Z","v":602,"vw":32.688223},{"c":32.62,"h":32.62,"l":32.6,"n":3,"o":32.6,"t":"2026-09-25T16:15:00Z","v":2106,"vw":32.618476},{"c":32.62,"h":32.66,"l":32.62,"n":3,"o":32.66,"t":"2026-09-25T16:30:00Z","v":578,"vw":32.643841},{"c":32.58,"h":32.6599,"l":32.57,"n":12,"o":32.6599,"t":"2026-09-25T16:45:00Z","v":2339,"vw":32.597073},{"c":32.6,"h":32.6,"l":32.595,"n":10,"o":32.6,"t":"2026-09-25T17:00:00Z","v":754,"vw":32.59826},{"c":32.58,"h":32.58,"l":32.5339,"n":8,"o":32.565,"t":"2026-09-25T17:30:00Z","v":985,"vw":32.56471},{"c":32.53,"h":32.57,"l":32.53,"n":11,"o":32.54,"t":"2026-09-25T17:45:00Z","v":2750,"vw":32.553833},{"c":32.565,"h":32.57,"l":32.56,"n":5,"o":32.56,"t":"2026-09-25T18:00:00Z","v":703,"vw":32.567453},{"c":32.569,"h":32.58,"l":32.569,"n":3,"o":32.58,"t":"2026-09-25T18:15:00Z","v":618,"vw":32.577935},{"c":32.555,"h":32.57,"l":32.555,"n":7,"o":32.57,"t":"2026-09-25T18:30:00Z","v":1023,"vw":32.563446},{"c":32.55,"h":32.6,"l":32.55,"n":7,"o":32.5898,"t":"2026-09-25T18:45:00Z","v":1601,"vw":32.58853},{"c":32.572,"h":32.572,"l":32.5457,"n":6,"o":32.5457,"t":"2026-09-25T19:00:00Z","v":1237,"vw":32.555289},{"c":32.58,"h":32.58,"l":32.5501,"n":4,"o":32.5501,"t":"2026-09-25T19:15:00Z","v":1120,"vw":32.574127},{"c":32.61,"h":32.62,"l":32.61,"n":4,"o":32.62,"t":"2026-09-25T19:30:00Z","v":30182,"vw":32.619936},{"c":32.62,"h":32.62,"l":32.585,"n":13,"o":32.585,"t":"2026-09-25T19:45:00Z","v":1854,"vw":32.596671},{"c":32.45,"h":32.45,"l":31.5,"n":4,"o":31.5,"t":"2026-09-25T23:00:00Z","v":351,"vw":31.975},{"c":32.2,"h":32.2,"l":32.2,"n":12,"o":32.2,"t":"2026-09-28T12:30:00Z","v":2003,"vw":32.2},{"c":31.5,"h":32.71,"l":31.5,"n":20,"o":32.19,"t":"2026-09-28T12:45:00Z","v":3048,"vw":32.141936},{"c":31.61,"h":32.39,"l":31.61,"n":21,"o":32.26,"t":"2026-09-28T13:00:00Z","v":2624,"vw":32.00546},{"c":32.25,"h":32.25,"l":32.03,"n":7,"o":32.15,"t":"2026-09-28T13:15:00Z","v":912,"vw":32.147778},{"c":32.28,"h":32.28,"l":32.25,"n":14,"o":32.27,"t":"2026-09-28T13:30:00Z","v":2751,"vw":32.264428},{"c":32.26,"h":32.26,"l":32.25,"n":5,"o":32.25,"t":"2026-09-28T13:45:00Z","v":366,"vw":32.253796},{"c":32.27,"h":32.3,"l":32.27,"n":4,"o":32.3,"t":"2026-09-28T14:00:00Z","v":347,"vw":32.278876},{"c":32.275,"h":32.3,"l":32.24,"n":10,"o":32.265,"t":"2026-09-28T14:15:00Z","v":2683,"vw":32.26548},{"c":32.265,"h":32.285,"l":32.265,"n":4,"o":32.285,"t":"2026-09-28T14:30:00Z","v":277,"vw":32.275},{"c":32.0897,"h":32.113,"l":32.0897,"n":6,"o":32.113,"t":"2026-09-28T14:45:00Z","v":656,"vw":32.101221},{"c":32.17,"h":32.17,"l":32.13,"n":12,"o":32.13,"t":"2026-09-28T15:00:00Z","v":1655,"vw":32.135332},{"c":32.16,"h":32.16,"l":32.11,"n":18,"o":32.13,"t":"2026-09-28T15:15:00Z","v":1924,"vw":32.127891},{"c":32.13,"h":32.13,"l":32.1297,"n":3,"o":32.1297,"t":"2026-09-28T15:30:00Z","v":285,"vw":32.129889},{"c":32.13,"h":32.16,"l":32.13,"n":3,"o":32.1312,"t":"2026-09-28T16:00:00Z","v":1351,"vw":32.140681},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-09-28T16:15:00Z","v":103,"vw":32.22},{"c":32.25,"h":32.314,"l":32.25,"n":11,"o":32.29,"t":"2026-09-28T16:30:00Z","v":2845,"vw":32.305401},{"c":32.345,"h":32.345,"l":32.24,"n":2,"o":32.24,"t":"2026-09-28T17:00:00Z","v":304,"vw":32.28801},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-28T17:30:00Z","v":214,"vw":32.35},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-09-28T17:45:00Z","v":108,"vw":32.305},{"c":32.33,"h":32.35,"l":32.3266,"n":5,"o":32.3266,"t":"2026-09-28T18:00:00Z","v":1428,"vw":32.330075},{"c":32.3,"h":32.3499,"l":32.3,"n":4,"o":32.3304,"t":"2026-09-28T18:15:00Z","v":1115,"vw":32.34071},{"c":32.34,"h":32.34,"l":32.2746,"n":3,"o":32.2746,"t":"2026-09-28T18:30:00Z","v":4270,"vw":32.337592},{"c":32.3399,"h":32.3399,"l":32.3003,"n":9,"o":32.3003,"t":"2026-09-28T18:45:00Z","v":1005,"vw":32.314648},{"c":32.29,"h":32.3207,"l":32.2801,"n":10,"o":32.305,"t":"2026-09-28T19:00:00Z","v":1673,"vw":32.302468},{"c":32.32,"h":32.33,"l":32.32,"n":3,"o":32.33,"t":"2026-09-28T19:15:00Z","v":1090,"vw":32.322442},{"c":32.28,"h":32.32,"l":32.28,"n":6,"o":32.32,"t":"2026-09-28T19:30:00Z","v":329,"vw":32.299414},{"c":32.2899,"h":32.31,"l":32.284,"n":17,"o":32.305,"t":"2026-09-28T19:45:00Z","v":2862,"vw":32.295691},{"c":32.21,"h":32.21,"l":32.21,"n":21,"o":32.21,"t":"2026-09-28T21:00:00Z","v":7990,"vw":32.21},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-29T13:00:00Z","v":400,"vw":32.35},{"c":32.22,"h":32.23,"l":32.22,"n":2,"o":32.23,"t":"2026-09-29T13:15:00Z","v":300,"vw":32.226667},{"c":32.17,"h":32.23,"l":32.14,"n":35,"o":32.23,"t":"2026-09-29T13:30:00Z","v":7612,"vw":32.202811},{"c":32.215,"h":32.24,"l":32.1517,"n":15,"o":32.1517,"t":"2026-09-29T13:45:00Z","v":2473,"vw":32.191997},{"c":32.25,"h":32.27,"l":32.2,"n":125,"o":32.225,"t":"2026-09-29T14:00:00Z","v":37623,"vw":32.217673},{"c":32.2601,"h":32.27,"l":32.19,"n":26,"o":32.25,"t":"2026-09-29T14:15:00Z","v":105925,"vw":32.191034},{"c":32.24,"h":32.28,"l":32.23,"n":64,"o":32.26,"t":"2026-09-29T14:30:00Z","v":26878,"vw":32.250345},{"c":32.255,"h":32.255,"l":32.24,"n":45,"o":32.255,"t":"2026-09-29T14:45:00Z","v":7551,"vw":32.242124},{"c":32.205,"h":32.205,"l":32.2,"n":18,"o":32.2002,"t":"2026-09-29T15:00:00Z","v":3133,"vw":32.200589},{"c":32.125,"h":32.125,"l":32.12,"n":3,"o":32.12,"t":"2026-09-29T15:15:00Z","v":274,"vw":32.122169},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-09-29T15:30:00Z","v":105,"vw":32.17},{"c":32.11,"h":32.16,"l":32.08,"n":84,"o":32.15,"t":"2026-09-29T15:45:00Z","v":14974,"vw":32.111165},{"c":32.125,"h":32.1579,"l":32.125,"n":2,"o":32.1579,"t":"2026-09-29T16:00:00Z","v":779,"vw":32.14882},{"c":32.12,"h":32.15,"l":32.0824,"n":6,"o":32.0824,"t":"2026-09-29T16:15:00Z","v":18275,"vw":32.119358},{"c":32.095,"h":32.14,"l":32.07,"n":29,"o":32.1,"t":"2026-09-29T16:30:00Z","v":41636,"vw":32.084575},{"c":32.06,"h":32.06,"l":32.04,"n":29,"o":32.06,"t":"2026-09-29T16:45:00Z","v":7017,"vw":32.059329},{"c":32.065,"h":32.0799,"l":32.03,"n":20,"o":32.03,"t":"2026-09-29T17:00:00Z","v":3451,"vw":32.050203},{"c":32.1,"h":32.1151,"l":32.06,"n":13,"o":32.1151,"t":"2026-09-29T17:30:00Z","v":7954,"vw":32.065266},{"c":32.01,"h":32.105,"l":32.01,"n":160,"o":32.08,"t":"2026-09-29T17:45:00Z","v":21814,"vw":32.042848},{"c":32.11,"h":32.12,"l":32.08,"n":18,"o":32.08,"t":"2026-09-29T18:00:00Z","v":52579,"vw":32.107987},{"c":32.12,"h":32.14,"l":32.1101,"n":12,"o":32.125,"t":"2026-09-29T18:15:00Z","v":1832,"vw":32.12997},{"c":32.165,"h":32.175,"l":32.115,"n":23,"o":32.115,"t":"2026-09-29T18:30:00Z","v":11594,"vw":32.155819},{"c":32.17,"h":32.17,"l":32.14,"n":12,"o":32.15,"t":"2026-09-29T18:45:00Z","v":13489,"vw":32.14276},{"c":32.175,"h":32.175,"l":32.15,"n":38,"o":32.151,"t":"2026-09-29T19:00:00Z","v":28314,"vw":32.151503},{"c":32.18,"h":32.18,"l":32.17,"n":12,"o":32.18,"t":"2026-09-29T19:15:00Z","v":1652,"vw":32.179333},{"c":32.2,"h":32.2,"l":32.17,"n":9,"o":32.18,"t":"2026-09-29T19:30:00Z","v":506,"vw":32.182611},{"c":32.1751,"h":32.19,"l":32.14,"n":24,"o":32.17,"t":"2026-09-29T19:45:00Z","v":1597,"vw":32.169275},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-09-29T20:00:00Z","v":141,"vw":32.19},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-30T13:15:00Z","v":100,"vw":32.4},{"c":32.2655,"h":32.37,"l":32.2655,"n":25,"o":32.37,"t":"2026-09-30T13:30:00Z","v":8615,"vw":32.364269},{"c":32.28,"h":32.29,"l":32.255,"n":4,"o":32.255,"t":"2026-09-30T13:45:00Z","v":1640,"vw":32.278916},{"c":32.345,"h":32.345,"l":32.3001,"n":30,"o":32.32,"t":"2026-09-30T14:00:00Z","v":5340,"vw":32.327947},{"c":32.36,"h":32.36,"l":32.35,"n":15,"o":32.35,"t":"2026-09-30T14:15:00Z","v":680,"vw":32.358237},{"c":32.29,"h":32.3484,"l":32.29,"n":25,"o":32.32,"t":"2026-09-30T14:30:00Z","v":2677,"vw":32.328741},{"c":32.3299,"h":32.3299,"l":32.3299,"n":3,"o":32.3299,"t":"2026-09-30T14:45:00Z","v":260,"vw":32.3299},{"c":32.29,"h":32.295,"l":32.25,"n":18,"o":32.265,"t":"2026-09-30T15:00:00Z","v":2589,"vw":32.276866},{"c":32.22,"h":32.2899,"l":32.15,"n":54,"o":32.24,"t":"2026-09-30T15:15:00Z","v":20634,"vw":32.179253},{"c":32.23,"h":32.2451,"l":32.21,"n":27,"o":32.23,"t":"2026-09-30T15:30:00Z","v":3702,"vw":32.235821},{"c":32.2099,"h":32.21,"l":32.16,"n":10,"o":32.17,"t":"2026-09-30T15:45:00Z","v":740,"vw":32.187066},{"c":32.18,"h":32.21,"l":32.18,"n":7,"o":32.19,"t":"2026-09-30T16:00:00Z","v":801,"vw":32.201158},{"c":32.205,"h":32.205,"l":32.15,"n":13,"o":32.185,"t":"2026-09-30T16:15:00Z","v":1363,"vw":32.191018},{"c":32.17,"h":32.175,"l":32.17,"n":2,"o":32.175,"t":"2026-09-30T16:30:00Z","v":200,"vw":32.1725},{"c":32.182,"h":32.2,"l":32.182,"n":7,"o":32.196,"t":"2026-09-30T16:45:00Z","v":1128,"vw":32.192534},{"c":32.18,"h":32.2,"l":32.1798,"n":3,"o":32.1798,"t":"2026-09-30T17:00:00Z","v":9191,"vw":32.199244},{"c":32.135,"h":32.18,"l":32.1,"n":28,"o":32.1756,"t":"2026-09-30T17:15:00Z","v":3458,"vw":32.141633},{"c":32.1575,"h":32.17,"l":32.14,"n":17,"o":32.14,"t":"2026-09-30T17:30:00Z","v":1627,"vw":32.160355},{"c":32.17,"h":32.1967,"l":32.15,"n":43,"o":32.17,"t":"2026-09-30T17:45:00Z","v":5901,"vw":32.170281},{"c":32.16,"h":32.17,"l":32.14,"n":16,"o":32.16,"t":"2026-09-30T18:00:00Z","v":2652,"vw":32.159254},{"c":32.15,"h":32.15,"l":32.13,"n":12,"o":32.14,"t":"2026-09-30T18:15:00Z","v":1400,"vw":32.140646},{"c":32.18,"h":32.18,"l":32.13,"n":12,"o":32.145,"t":"2026-09-30T18:30:00Z","v":1873,"vw":32.169448},{"c":32.14,"h":32.17,"l":32.1352,"n":4,"o":32.17,"t":"2026-09-30T18:45:00Z","v":1150,"vw":32.159023},{"c":32.158,"h":32.1599,"l":32.145,"n":8,"o":32.1599,"t":"2026-09-30T19:00:00Z","v":2389,"vw":32.157207},{"c":32.165,"h":32.165,"l":32.16,"n":9,"o":32.16,"t":"2026-09-30T19:15:00Z","v":913,"vw":32.16262},{"c":32.17,"h":32.18,"l":32.1657,"n":13,"o":32.17,"t":"2026-09-30T19:30:00Z","v":1808,"vw":32.171022},{"c":32.195,"h":32.22,"l":32.17,"n":16,"o":32.2,"t":"2026-09-30T19:45:00Z","v":2112,"vw":32.198969},{"c":32.21,"h":32.21,"l":32.21,"n":4,"o":32.21,"t":"2026-09-30T20:00:00Z","v":792,"vw":32.21},{"c":32.11,"h":32.14,"l":32.108,"n":33,"o":32.11,"t":"2026-10-01T13:30:00Z","v":10151,"vw":32.128788},{"c":32.11,"h":32.1581,"l":32.11,"n":93,"o":32.11,"t":"2026-10-01T13:45:00Z","v":39062,"vw":32.125427},{"c":32.0493,"h":32.12,"l":32.01,"n":42,"o":32.12,"t":"2026-10-01T14:00:00Z","v":5627,"vw":32.065933},{"c":32.03,"h":32.055,"l":32.03,"n":8,"o":32.045,"t":"2026-10-01T14:15:00Z","v":1099,"vw":32.043446},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-01T14:30:00Z","v":218,"vw":32.08},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-01T14:45:00Z","v":101,"vw":32.01},{"c":31.93,"h":31.9699,"l":31.885,"n":16,"o":31.9699,"t":"2026-10-01T15:00:00Z","v":2123,"vw":31.935676},{"c":31.9899,"h":31.9899,"l":31.95,"n":6,"o":31.96,"t":"2026-10-01T15:15:00Z","v":1578,"vw":31.962672},{"c":31.94,"h":31.9599,"l":31.87,"n":28,"o":31.92,"t":"2026-10-01T15:30:00Z","v":3840,"vw":31.911941},{"c":31.9,"h":31.9,"l":31.89,"n":9,"o":31.9,"t":"2026-10-01T15:45:00Z","v":513,"vw":31.896667},{"c":31.95,"h":31.95,"l":31.95,"n":4,"o":31.95,"t":"2026-10-01T16:00:00Z","v":484,"vw":31.95},{"c":31.96,"h":31.965,"l":31.95,"n":12,"o":31.95,"t":"2026-10-01T16:15:00Z","v":1468,"vw":31.952692},{"c":31.96,"h":31.998,"l":31.96,"n":10,"o":31.995,"t":"2026-10-01T16:30:00Z","v":4231,"vw":31.994687},{"c":31.91,"h":31.97,"l":31.91,"n":12,"o":31.97,"t":"2026-10-01T16:45:00Z","v":1262,"vw":31.959387},{"c":31.9899,"h":31.9899,"l":31.93,"n":9,"o":31.93,"t":"2026-10-01T17:00:00Z","v":834,"vw":31.969495},{"c":32.07,"h":32.07,"l":32.02,"n":16,"o":32.02,"t":"2026-10-01T17:15:00Z","v":3203,"vw":32.044751},{"c":32.08,"h":32.123,"l":32.07,"n":41,"o":32.07,"t":"2026-10-01T17:30:00Z","v":5568,"vw":32.088384},{"c":32.08,"h":32.105,"l":32.08,"n":3,"o":32.105,"t":"2026-10-01T17:45:00Z","v":204,"vw":32.0925},{"c":32.02,"h":32.07,"l":31.99,"n":16,"o":32.07,"t":"2026-10-01T18:00:00Z","v":2060,"vw":32.025453},{"c":32.03,"h":32.04,"l":32.0184,"n":20,"o":32.03,"t":"2026-10-01T18:15:00Z","v":3665,"vw":32.029162},{"c":32.07,"h":32.08,"l":32.025,"n":22,"o":32.025,"t":"2026-10-01T18:30:00Z","v":3526,"vw":32.066434},{"c":32.06,"h":32.07,"l":32.05,"n":10,"o":32.07,"t":"2026-10-01T18:45:00Z","v":1106,"vw":32.054628},{"c":32.07,"h":32.075,"l":32.07,"n":12,"o":32.07,"t":"2026-10-01T19:00:00Z","v":27677,"vw":32.070018},{"c":32.0699,"h":32.08,"l":32.03,"n":22,"o":32.07,"t":"2026-10-01T19:15:00Z","v":3191,"vw":32.059916},{"c":32.06,"h":32.08,"l":32.05,"n":46,"o":32.06,"t":"2026-10-01T19:30:00Z","v":8039,"vw":32.061147},{"c":32.085,"h":32.12,"l":32.06,"n":30,"o":32.06,"t":"2026-10-01T19:45:00Z","v":3027,"vw":32.087602},{"c":32.625,"h":32.65,"l":32.625,"n":6,"o":32.65,"t":"2026-10-02T13:30:00Z","v":837,"vw":32.646902},{"c":32.6901,"h":32.735,"l":32.69,"n":18,"o":32.705,"t":"2026-10-02T14:00:00Z","v":11020,"vw":32.698692},{"c":32.66,"h":32.7362,"l":32.66,"n":17,"o":32.715,"t":"2026-10-02T14:15:00Z","v":3391,"vw":32.711356},{"c":32.68,"h":32.7499,"l":32.66,"n":15,"o":32.66,"t":"2026-10-02T14:30:00Z","v":27385,"vw":32.724188},{"c":32.645,"h":32.685,"l":32.63,"n":12,"o":32.67,"t":"2026-10-02T14:45:00Z","v":1484,"vw":32.65861},{"c":32.54,"h":32.5634,"l":32.53,"n":6,"o":32.5634,"t":"2026-10-02T15:00:00Z","v":444,"vw":32.544568},{"c":32.49,"h":32.53,"l":32.46,"n":29,"o":32.52,"t":"2026-10-02T15:15:00Z","v":2276,"vw":32.496824},{"c":32.5,"h":32.53,"l":32.49,"n":14,"o":32.505,"t":"2026-10-02T15:30:00Z","v":1489,"vw":32.503663},{"c":32.55,"h":32.56,"l":32.55,"n":5,"o":32.56,"t":"2026-10-02T15:45:00Z","v":305,"vw":32.555918},{"c":32.555,"h":32.57,"l":32.555,"n":8,"o":32.57,"t":"2026-10-02T16:00:00Z","v":1565,"vw":32.56084},{"c":32.569,"h":32.569,"l":32.569,"n":1,"o":32.569,"t":"2026-10-02T16:15:00Z","v":434,"vw":32.569},{"c":32.54,"h":32.555,"l":32.52,"n":7,"o":32.52,"t":"2026-10-02T16:30:00Z","v":513,"vw":32.537595},{"c":32.5733,"h":32.5733,"l":32.545,"n":6,"o":32.545,"t":"2026-10-02T16:45:00Z","v":392,"vw":32.556246},{"c":32.575,"h":32.575,"l":32.575,"n":5,"o":32.575,"t":"2026-10-02T17:00:00Z","v":1890,"vw":32.575},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-02T17:15:00Z","v":100,"vw":32.55},{"c":32.575,"h":32.575,"l":32.53,"n":11,"o":32.564,"t":"2026-10-02T17:30:00Z","v":5693,"vw":32.55027},{"c":32.565,"h":32.5831,"l":32.565,"n":30,"o":32.57,"t":"2026-10-02T17:45:00Z","v":42051,"vw":32.579825},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-02T18:00:00Z","v":100,"vw":32.56},{"c":32.586,"h":32.586,"l":32.586,"n":1,"o":32.586,"t":"2026-10-02T18:15:00Z","v":306,"vw":32.586},{"c":32.5801,"h":32.61,"l":32.5801,"n":7,"o":32.59,"t":"2026-10-02T18:30:00Z","v":972,"vw":32.590222},{"c":32.64,"h":32.66,"l":32.625,"n":6,"o":32.625,"t":"2026-10-02T19:00:00Z","v":613,"vw":32.648008},{"c":32.705,"h":32.73,"l":32.65,"n":18,"o":32.6774,"t":"2026-10-02T19:15:00Z","v":4581,"vw":32.687137},{"c":32.71,"h":32.73,"l":32.6913,"n":12,"o":32.72,"t":"2026-10-02T19:30:00Z","v":2141,"vw":32.700648},{"c":32.705,"h":32.74,"l":32.69,"n":44,"o":32.715,"t":"2026-10-02T19:45:00Z","v":8760,"vw":32.698252},{"c":32.71,"h":32.71,"l":32.71,"n":3,"o":32.71,"t":"2026-10-02T20:00:00Z","v":477,"vw":32.71},{"c":33.425,"h":33.425,"l":33.31,"n":25,"o":33.31,"t":"2026-10-05T13:30:00Z","v":2215,"vw":33.330137},{"c":33.3125,"h":33.315,"l":33.28,"n":51,"o":33.29,"t":"2026-10-05T13:45:00Z","v":13831,"vw":33.284755},{"c":33.33,"h":33.33,"l":33.29,"n":12,"o":33.29,"t":"2026-10-05T14:00:00Z","v":823,"vw":33.317857},{"c":33.33,"h":33.35,"l":33.33,"n":11,"o":33.35,"t":"2026-10-05T14:15:00Z","v":1902,"vw":33.337739},{"c":33.28,"h":33.3,"l":33.27,"n":32,"o":33.295,"t":"2026-10-05T14:30:00Z","v":3260,"vw":33.2793},{"c":33.3101,"h":33.3101,"l":33.27,"n":9,"o":33.27,"t":"2026-10-05T14:45:00Z","v":637,"vw":33.293537},{"c":33.345,"h":33.385,"l":33.345,"n":21,"o":33.36,"t":"2026-10-05T15:00:00Z","v":2930,"vw":33.367316},{"c":33.305,"h":33.31,"l":33.305,"n":5,"o":33.31,"t":"2026-10-05T15:15:00Z","v":272,"vw":33.3075},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-05T15:30:00Z","v":278,"vw":33.3},{"c":33.31,"h":33.31,"l":33.31,"n":2,"o":33.31,"t":"2026-10-05T15:45:00Z","v":101,"vw":33.31},{"c":33.29,"h":33.29,"l":33.2806,"n":5,"o":33.2806,"t":"2026-10-05T16:00:00Z","v":344,"vw":33.28593},{"c":33.31,"h":33.33,"l":33.26,"n":20,"o":33.285,"t":"2026-10-05T16:15:00Z","v":3724,"vw":33.312759},{"c":33.32,"h":33.34,"l":33.3078,"n":4,"o":33.3078,"t":"2026-10-05T16:30:00Z","v":1172,"vw":33.315289},{"c":33.305,"h":33.305,"l":33.305,"n":4,"o":33.305,"t":"2026-10-05T16:45:00Z","v":730,"vw":33.305},{"c":33.31,"h":33.32,"l":33.3,"n":23,"o":33.31,"t":"2026-10-05T17:00:00Z","v":2651,"vw":33.309077},{"c":33.32,"h":33.3301,"l":33.27,"n":22,"o":33.27,"t":"2026-10-05T17:15:00Z","v":3503,"vw":33.303514},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-05T17:30:00Z","v":394,"vw":33.31},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-05T17:45:00Z","v":108,"vw":33.33},{"c":33.36,"h":33.36,"l":33.33,"n":5,"o":33.33,"t":"2026-10-05T18:00:00Z","v":665,"vw":33.336061},{"c":33.3498,"h":33.39,"l":33.3498,"n":5,"o":33.39,"t":"2026-10-05T18:15:00Z","v":690,"vw":33.365494},{"c":33.36,"h":33.39,"l":33.36,"n":18,"o":33.38,"t":"2026-10-05T18:30:00Z","v":5325,"vw":33.382041},{"c":33.35,"h":33.35,"l":33.35,"n":6,"o":33.35,"t":"2026-10-05T18:45:00Z","v":739,"vw":33.35},{"c":33.368,"h":33.368,"l":33.345,"n":9,"o":33.345,"t":"2026-10-05T19:00:00Z","v":801,"vw":33.357644},{"c":33.38,"h":33.38,"l":33.36,"n":17,"o":33.37,"t":"2026-10-05T19:15:00Z","v":6886,"vw":33.369889},{"c":33.34,"h":33.35,"l":33.33,"n":18,"o":33.35,"t":"2026-10-05T19:30:00Z","v":1251,"vw":33.34},{"c":33.31,"h":33.33,"l":33.2601,"n":49,"o":33.33,"t":"2026-10-05T19:45:00Z","v":4974,"vw":33.30618},{"c":33.5,"h":33.5,"l":33.2,"n":65,"o":33.31,"t":"2026-10-05T23:30:00Z","v":3163,"vw":33.326058},{"c":33.34,"h":33.51,"l":33.2,"n":40,"o":33.32,"t":"2026-10-05T23:45:00Z","v":3067,"vw":33.305508},{"c":33.41,"h":33.41,"l":33.4,"n":7,"o":33.4,"t":"2026-10-06T12:30:00Z","v":605,"vw":33.405},{"c":33.39,"h":33.51,"l":33.39,"n":29,"o":33.44,"t":"2026-10-06T13:30:00Z","v":7317,"vw":33.46791},{"c":33.36,"h":33.38,"l":33.35,"n":14,"o":33.38,"t":"2026-10-06T13:45:00Z","v":1102,"vw":33.361908},{"c":33.4,"h":33.43,"l":33.3701,"n":34,"o":33.3701,"t":"2026-10-06T14:00:00Z","v":9389,"vw":33.405014},{"c":33.3,"h":33.3739,"l":33.3,"n":37,"o":33.3739,"t":"2026-10-06T14:15:00Z","v":8367,"vw":33.338513},{"c":33.35,"h":33.38,"l":33.3,"n":11,"o":33.3,"t":"2026-10-06T14:30:00Z","v":30952,"vw":33.359803},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-06T14:45:00Z","v":180,"vw":33.35},{"c":33.39,"h":33.39,"l":33.365,"n":9,"o":33.365,"t":"2026-10-06T15:00:00Z","v":1262,"vw":33.373055},{"c":33.3798,"h":33.39,"l":33.3701,"n":6,"o":33.3701,"t":"2026-10-06T15:15:00Z","v":1532,"vw":33.377965},{"c":33.38,"h":33.38,"l":33.38,"n":4,"o":33.38,"t":"2026-10-06T15:30:00Z","v":270,"vw":33.38},{"c":33.38,"h":33.38,"l":33.38,"n":4,"o":33.38,"t":"2026-10-06T15:45:00Z","v":1227,"vw":33.38},{"c":33.37,"h":33.385,"l":33.36,"n":12,"o":33.385,"t":"2026-10-06T16:00:00Z","v":3337,"vw":33.374022},{"c":33.36,"h":33.37,"l":33.36,"n":16,"o":33.37,"t":"2026-10-06T16:15:00Z","v":1944,"vw":33.369398},{"c":33.345,"h":33.38,"l":33.339,"n":15,"o":33.339,"t":"2026-10-06T16:30:00Z","v":2028,"vw":33.356594},{"c":33.36,"h":33.36,"l":33.3418,"n":5,"o":33.355,"t":"2026-10-06T16:45:00Z","v":604,"vw":33.351703},{"c":33.36,"h":33.37,"l":33.3143,"n":15,"o":33.35,"t":"2026-10-06T17:00:00Z","v":2430,"vw":33.332728},{"c":33.36,"h":33.3625,"l":33.322,"n":18,"o":33.3625,"t":"2026-10-06T17:15:00Z","v":1728,"vw":33.346672},{"c":33.41,"h":33.42,"l":33.405,"n":14,"o":33.405,"t":"2026-10-06T17:30:00Z","v":1911,"vw":33.410546},{"c":33.39,"h":33.42,"l":33.39,"n":15,"o":33.41,"t":"2026-10-06T17:45:00Z","v":1221,"vw":33.406602},{"c":33.4,"h":33.42,"l":33.39,"n":21,"o":33.42,"t":"2026-10-06T18:00:00Z","v":3154,"vw":33.405242},{"c":33.39,"h":33.4,"l":33.39,"n":4,"o":33.4,"t":"2026-10-06T18:15:00Z","v":341,"vw":33.395},{"c":33.37,"h":33.39,"l":33.37,"n":10,"o":33.375,"t":"2026-10-06T18:30:00Z","v":1013,"vw":33.376696},{"c":33.39,"h":33.4,"l":33.35,"n":13,"o":33.39,"t":"2026-10-06T18:45:00Z","v":1386,"vw":33.380502},{"c":33.37,"h":33.4,"l":33.35,"n":35,"o":33.39,"t":"2026-10-06T19:00:00Z","v":9236,"vw":33.362929},{"c":33.371,"h":33.38,"l":33.35,"n":11,"o":33.35,"t":"2026-10-06T19:15:00Z","v":1453,"vw":33.372765},{"c":33.345,"h":33.37,"l":33.345,"n":9,"o":33.36,"t":"2026-10-06T19:30:00Z","v":1015,"vw":33.35936},{"c":33.33,"h":33.35,"l":33.32,"n":30,"o":33.35,"t":"2026-10-06T19:45:00Z","v":3042,"vw":33.33752},{"c":33.26,"h":33.26,"l":33.25,"n":13,"o":33.25,"t":"2026-10-07T08:30:00Z","v":609,"vw":33.254983},{"c":33.25,"h":33.25,"l":33.25,"n":19,"o":33.25,"t":"2026-10-07T08:45:00Z","v":171,"vw":33.25},{"c":33.06,"h":33.29,"l":32.58,"n":19,"o":33.2,"t":"2026-10-07T12:45:00Z","v":920,"vw":33.138066},{"c":33.09,"h":33.09,"l":33.09,"n":3,"o":33.09,"t":"2026-10-07T13:15:00Z","v":500,"vw":33.09},{"c":32.91,"h":33.02,"l":32.91,"n":9,"o":33.02,"t":"2026-10-07T13:30:00Z","v":4087,"vw":33.016416},{"c":32.91,"h":32.94,"l":32.91,"n":21,"o":32.94,"t":"2026-10-07T13:45:00Z","v":1780,"vw":32.915026},{"c":32.94,"h":32.94,"l":32.89,"n":7,"o":32.93,"t":"2026-10-07T14:00:00Z","v":475,"vw":32.911077},{"c":32.98,"h":32.9859,"l":32.94,"n":21,"o":32.9499,"t":"2026-10-07T14:15:00Z","v":4712,"vw":32.967934},{"c":32.965,"h":33.01,"l":32.95,"n":27,"o":32.985,"t":"2026-10-07T14:30:00Z","v":3461,"vw":32.975053},{"c":32.985,"h":32.99,"l":32.94,"n":14,"o":32.96,"t":"2026-10-07T14:45:00Z","v":1434,"vw":32.970015},{"c":33,"h":33,"l":32.95,"n":20,"o":32.96,"t":"2026-10-07T15:00:00Z","v":2011,"vw":32.978261},{"c":32.94,"h":33.015,"l":32.94,"n":12,"o":33.015,"t":"2026-10-07T15:15:00Z","v":1611,"vw":32.978197},{"c":33,"h":33.04,"l":32.95,"n":25,"o":32.95,"t":"2026-10-07T15:30:00Z","v":1822,"vw":32.989679},{"c":33.005,"h":33.025,"l":32.97,"n":30,"o":33.025,"t":"2026-10-07T15:45:00Z","v":7360,"vw":32.997141},{"c":33,"h":33.02,"l":32.97,"n":22,"o":33,"t":"2026-10-07T16:00:00Z","v":2074,"vw":32.994494},{"c":33.0011,"h":33.035,"l":33,"n":13,"o":33,"t":"2026-10-07T16:15:00Z","v":1366,"vw":33.005885},{"c":32.984,"h":33,"l":32.97,"n":12,"o":33,"t":"2026-10-07T16:30:00Z","v":1426,"vw":32.987582},{"c":32.97,"h":33.01,"l":32.96,"n":66,"o":33.01,"t":"2026-10-07T16:45:00Z","v":2740,"vw":32.979731},{"c":33.06,"h":33.0899,"l":32.97,"n":24,"o":32.97,"t":"2026-10-07T17:00:00Z","v":3938,"vw":33.049441},{"c":33.01,"h":33.06,"l":33.01,"n":17,"o":33.02,"t":"2026-10-07T17:15:00Z","v":1974,"vw":33.037636},{"c":33.035,"h":33.035,"l":33.01,"n":10,"o":33.01,"t":"2026-10-07T17:30:00Z","v":2208,"vw":33.026718},{"c":33.01,"h":33.0195,"l":32.98,"n":19,"o":33.01,"t":"2026-10-07T17:45:00Z","v":2200,"vw":33.001845},{"c":33,"h":33.0351,"l":32.99,"n":17,"o":33,"t":"2026-10-07T18:00:00Z","v":1382,"vw":33.010082},{"c":33,"h":33.02,"l":33,"n":11,"o":33,"t":"2026-10-07T18:15:00Z","v":1039,"vw":33.002905},{"c":33.01,"h":33.03,"l":32.99,"n":25,"o":33.03,"t":"2026-10-07T18:30:00Z","v":3540,"vw":33.016537},{"c":33,"h":33.035,"l":33,"n":12,"o":33.01,"t":"2026-10-07T18:45:00Z","v":1549,"vw":33.017214},{"c":33.036,"h":33.036,"l":32.99,"n":13,"o":33.01,"t":"2026-10-07T19:00:00Z","v":1901,"vw":33.012546},{"c":32.99,"h":33.059,"l":32.99,"n":27,"o":33.059,"t":"2026-10-07T19:15:00Z","v":2678,"vw":33.017594},{"c":33,"h":33.03,"l":32.99,"n":80,"o":32.99,"t":"2026-10-07T19:30:00Z","v":6724,"vw":33.020338},{"c":32.97,"h":33,"l":32.96,"n":81,"o":33,"t":"2026-10-07T19:45:00Z","v":7844,"vw":32.978718},{"c":32.94,"h":32.94,"l":32.94,"n":5,"o":32.94,"t":"2026-10-07T20:00:00Z","v":529,"vw":32.94},{"c":32.61,"h":32.61,"l":32.6,"n":6,"o":32.6,"t":"2026-10-08T10:45:00Z","v":604,"vw":32.605},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-08T13:15:00Z","v":544,"vw":32.77},{"c":32.72,"h":32.78,"l":32.72,"n":38,"o":32.78,"t":"2026-10-08T13:30:00Z","v":6462,"vw":32.751178},{"c":32.725,"h":32.79,"l":32.72,"n":107,"o":32.788,"t":"2026-10-08T13:45:00Z","v":27621,"vw":32.764853},{"c":32.7999,"h":32.7999,"l":32.74,"n":21,"o":32.75,"t":"2026-10-08T14:00:00Z","v":3363,"vw":32.759965},{"c":32.82,"h":32.82,"l":32.76,"n":78,"o":32.79,"t":"2026-10-08T14:15:00Z","v":17148,"vw":32.799789},{"c":32.87,"h":32.92,"l":32.845,"n":44,"o":32.85,"t":"2026-10-08T14:30:00Z","v":8239,"vw":32.858016},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-08T14:45:00Z","v":152,"vw":32.84},{"c":32.7901,"h":32.7901,"l":32.7901,"n":6,"o":32.7901,"t":"2026-10-08T15:00:00Z","v":586,"vw":32.7901},{"c":32.76,"h":32.78,"l":32.72,"n":31,"o":32.74,"t":"2026-10-08T15:15:00Z","v":7586,"vw":32.732143},{"c":32.7499,"h":32.7499,"l":32.7499,"n":1,"o":32.7499,"t":"2026-10-08T15:30:00Z","v":890,"vw":32.7499},{"c":32.691,"h":32.7169,"l":32.691,"n":10,"o":32.7169,"t":"2026-10-08T15:45:00Z","v":882,"vw":32.707457},{"c":32.75,"h":32.75,"l":32.69,"n":23,"o":32.7199,"t":"2026-10-08T16:00:00Z","v":3851,"vw":32.713324},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-08T16:15:00Z","v":100,"vw":32.75},{"c":32.7799,"h":32.7799,"l":32.755,"n":4,"o":32.755,"t":"2026-10-08T16:30:00Z","v":1057,"vw":32.761898},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-08T17:00:00Z","v":231,"vw":32.65},{"c":32.665,"h":32.665,"l":32.665,"n":1,"o":32.665,"t":"2026-10-08T17:15:00Z","v":111,"vw":32.665},{"c":32.655,"h":32.655,"l":32.655,"n":2,"o":32.655,"t":"2026-10-08T17:30:00Z","v":291,"vw":32.655},{"c":32.66,"h":32.66,"l":32.6462,"n":4,"o":32.6462,"t":"2026-10-08T17:45:00Z","v":417,"vw":32.652437},{"c":32.66,"h":32.66,"l":32.66,"n":3,"o":32.66,"t":"2026-10-08T18:00:00Z","v":201,"vw":32.66},{"c":32.6818,"h":32.705,"l":32.65,"n":10,"o":32.65,"t":"2026-10-08T18:15:00Z","v":1409,"vw":32.677986},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-08T18:30:00Z","v":100,"vw":32.68},{"c":32.675,"h":32.7099,"l":32.675,"n":5,"o":32.705,"t":"2026-10-08T18:45:00Z","v":2488,"vw":32.697999},{"c":32.6601,"h":32.69,"l":32.645,"n":12,"o":32.645,"t":"2026-10-08T19:00:00Z","v":1945,"vw":32.674878},{"c":32.708,"h":32.725,"l":32.67,"n":55,"o":32.685,"t":"2026-10-08T19:15:00Z","v":4946,"vw":32.697945},{"c":32.7,"h":32.71,"l":32.67,"n":86,"o":32.69,"t":"2026-10-08T19:30:00Z","v":7237,"vw":32.690005},{"c":32.68,"h":32.74,"l":32.68,"n":196,"o":32.69,"t":"2026-10-08T19:45:00Z","v":13197,"vw":32.719018},{"c":32.72,"h":32.72,"l":32.72,"n":6,"o":32.72,"t":"2026-10-08T20:00:00Z","v":659,"vw":32.72},{"c":33,"h":33,"l":32.8,"n":5,"o":32.8,"t":"2026-10-08T23:00:00Z","v":2501,"vw":32.84},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-08T23:30:00Z","v":2000,"vw":32.8},{"c":32.91,"h":32.91,"l":32.9,"n":2,"o":32.9,"t":"2026-10-09T10:45:00Z","v":600,"vw":32.905},{"c":33.1,"h":33.1,"l":33.05,"n":10,"o":33.05,"t":"2026-10-09T13:30:00Z","v":1631,"vw":33.054314},{"c":33.1,"h":33.12,"l":33.085,"n":21,"o":33.085,"t":"2026-10-09T13:45:00Z","v":3025,"vw":33.099289},{"c":33.1,"h":33.1,"l":33.1,"n":11,"o":33.1,"t":"2026-10-09T14:00:00Z","v":674,"vw":33.1},{"c":33.08,"h":33.08,"l":33.05,"n":19,"o":33.06,"t":"2026-10-09T14:15:00Z","v":979,"vw":33.062514},{"c":33.11,"h":33.11,"l":33.075,"n":11,"o":33.11,"t":"2026-10-09T14:30:00Z","v":2273,"vw":33.095758},{"c":33.12,"h":33.12,"l":33.1,"n":5,"o":33.1,"t":"2026-10-09T14:45:00Z","v":405,"vw":33.1125},{"c":33.1,"h":33.12,"l":33.1,"n":2,"o":33.12,"t":"2026-10-09T15:00:00Z","v":200,"vw":33.11},{"c":33.11,"h":33.13,"l":33.09,"n":24,"o":33.09,"t":"2026-10-09T15:15:00Z","v":3060,"vw":33.099107},{"c":33.085,"h":33.12,"l":33.07,"n":33,"o":33.11,"t":"2026-10-09T15:30:00Z","v":3206,"vw":33.087551},{"c":33.11,"h":33.12,"l":33.1,"n":12,"o":33.1,"t":"2026-10-09T15:45:00Z","v":1994,"vw":33.111313},{"c":33.06,"h":33.1,"l":33.06,"n":10,"o":33.1,"t":"2026-10-09T16:00:00Z","v":1500,"vw":33.07756},{"c":33.12,"h":33.12,"l":33.085,"n":3,"o":33.11,"t":"2026-10-09T16:15:00Z","v":1111,"vw":33.090401},{"c":33.0801,"h":33.11,"l":33.06,"n":10,"o":33.0967,"t":"2026-10-09T16:30:00Z","v":1994,"vw":33.092128},{"c":33.095,"h":33.095,"l":33.095,"n":2,"o":33.095,"t":"2026-10-09T16:45:00Z","v":279,"vw":33.095},{"c":33.12,"h":33.12,"l":33.0619,"n":7,"o":33.084,"t":"2026-10-09T17:00:00Z","v":2141,"vw":33.097513},{"c":33.09,"h":33.13,"l":33.085,"n":10,"o":33.09,"t":"2026-10-09T17:15:00Z","v":1588,"vw":33.095417},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-09T17:30:00Z","v":302,"vw":33.1},{"c":33.115,"h":33.115,"l":33.105,"n":15,"o":33.105,"t":"2026-10-09T17:45:00Z","v":1448,"vw":33.108024},{"c":33.125,"h":33.125,"l":33.12,"n":3,"o":33.12,"t":"2026-10-09T18:00:00Z","v":802,"vw":33.121633},{"c":33.13,"h":33.14,"l":33.12,"n":20,"o":33.125,"t":"2026-10-09T18:15:00Z","v":4556,"vw":33.129682},{"c":33.09,"h":33.13,"l":33.09,"n":24,"o":33.105,"t":"2026-10-09T18:30:00Z","v":2592,"vw":33.109678},{"c":33.115,"h":33.15,"l":33.0905,"n":16,"o":33.0905,"t":"2026-10-09T18:45:00Z","v":1338,"vw":33.128834},{"c":33.16,"h":33.16,"l":33.1,"n":7,"o":33.125,"t":"2026-10-09T19:00:00Z","v":28583,"vw":33.156722},{"c":33.1499,"h":33.15,"l":33.1112,"n":13,"o":33.14,"t":"2026-10-09T19:15:00Z","v":1755,"vw":33.13265},{"c":33.17,"h":33.17,"l":33.135,"n":8,"o":33.15,"t":"2026-10-09T19:30:00Z","v":507,"vw":33.15254},{"c":33.18,"h":33.18,"l":33.1062,"n":39,"o":33.131,"t":"2026-10-09T19:45:00Z","v":3828,"vw":33.150138},{"c":33.21,"h":33.21,"l":33.21,"n":9,"o":33.21,"t":"2026-10-09T20:15:00Z","v":2006,"vw":33.21},{"c":33.22,"h":33.5,"l":32.9,"n":105,"o":33.5,"t":"2026-10-09T22:00:00Z","v":3053,"vw":33.187238},{"c":33,"h":33.13,"l":33,"n":4,"o":33.13,"t":"2026-10-09T23:45:00Z","v":616,"vw":33.042276},{"c":33.03,"h":33.11,"l":32.5,"n":100,"o":33.1,"t":"2026-10-12T13:00:00Z","v":4456,"vw":33.027767},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-12T13:15:00Z","v":100,"vw":33.06},{"c":33.2,"h":33.2,"l":33.14,"n":25,"o":33.17,"t":"2026-10-12T13:30:00Z","v":4355,"vw":33.175945},{"c":33.15,"h":33.17,"l":33.15,"n":14,"o":33.17,"t":"2026-10-12T13:45:00Z","v":618,"vw":33.165402},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-12T14:00:00Z","v":274,"vw":33.12},{"c":33.09,"h":33.1386,"l":33.09,"n":7,"o":33.1386,"t":"2026-10-12T14:15:00Z","v":1471,"vw":33.130786},{"c":33.095,"h":33.095,"l":33.095,"n":2,"o":33.095,"t":"2026-10-12T14:30:00Z","v":197,"vw":33.095},{"c":33.11,"h":33.11,"l":33.0999,"n":4,"o":33.0999,"t":"2026-10-12T14:45:00Z","v":1199,"vw":33.105344},{"c":33.12,"h":33.12,"l":33.055,"n":13,"o":33.055,"t":"2026-10-12T15:00:00Z","v":2016,"vw":33.096195},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-12T15:15:00Z","v":226,"vw":33.14},{"c":33.145,"h":33.145,"l":33.145,"n":3,"o":33.145,"t":"2026-10-12T15:45:00Z","v":579,"vw":33.145},{"c":33.15,"h":33.1737,"l":33.15,"n":13,"o":33.16,"t":"2026-10-12T16:00:00Z","v":1639,"vw":33.16353},{"c":33.151,"h":33.151,"l":33.138,"n":2,"o":33.138,"t":"2026-10-12T16:15:00Z","v":2429,"vw":33.139606},{"c":33.11,"h":33.1799,"l":33.11,"n":7,"o":33.1799,"t":"2026-10-12T16:30:00Z","v":1591,"vw":33.165502},{"c":33.0801,"h":33.0801,"l":33.0801,"n":2,"o":33.0801,"t":"2026-10-12T16:45:00Z","v":203,"vw":33.0801},{"c":33.115,"h":33.115,"l":33.106,"n":5,"o":33.106,"t":"2026-10-12T17:00:00Z","v":326,"vw":33.110398},{"c":33.14,"h":33.14,"l":33.0925,"n":12,"o":33.0925,"t":"2026-10-12T17:15:00Z","v":1786,"vw":33.116159},{"c":33.1297,"h":33.13,"l":33.095,"n":11,"o":33.095,"t":"2026-10-12T17:30:00Z","v":3857,"vw":33.105447},{"c":33.11,"h":33.12,"l":33.11,"n":8,"o":33.12,"t":"2026-10-12T17:45:00Z","v":1727,"vw":33.116364},{"c":33.105,"h":33.12,"l":33.0795,"n":14,"o":33.1,"t":"2026-10-12T18:00:00Z","v":1362,"vw":33.102077},{"c":33.102,"h":33.102,"l":33.102,"n":11,"o":33.102,"t":"2026-10-12T18:15:00Z","v":755,"vw":33.102},{"c":33.12,"h":33.12,"l":33.08,"n":12,"o":33.08,"t":"2026-10-12T18:30:00Z","v":2366,"vw":33.088188},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-12T18:45:00Z","v":294,"vw":33.12},{"c":33.075,"h":33.075,"l":33.075,"n":1,"o":33.075,"t":"2026-10-12T19:00:00Z","v":141,"vw":33.075},{"c":33.12,"h":33.12,"l":33.085,"n":32,"o":33.1,"t":"2026-10-12T19:15:00Z","v":4274,"vw":33.108679},{"c":33.11,"h":33.14,"l":33.1087,"n":19,"o":33.13,"t":"2026-10-12T19:30:00Z","v":1803,"vw":33.117101},{"c":33.13,"h":33.13,"l":33.09,"n":40,"o":33.12,"t":"2026-10-12T19:45:00Z","v":4381,"vw":33.116066},{"c":33.13,"h":33.13,"l":33.13,"n":6,"o":33.13,"t":"2026-10-12T20:00:00Z","v":264,"vw":33.13},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-13T13:30:00Z","v":1337,"vw":33.03},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-13T13:45:00Z","v":238,"vw":33.1},{"c":33.1131,"h":33.13,"l":33.04,"n":17,"o":33.07,"t":"2026-10-13T14:00:00Z","v":3066,"vw":33.08582},{"c":33.085,"h":33.12,"l":33.08,"n":6,"o":33.12,"t":"2026-10-13T14:15:00Z","v":802,"vw":33.094719},{"c":33.12,"h":33.12,"l":33.12,"n":2,"o":33.12,"t":"2026-10-13T14:30:00Z","v":116,"vw":33.12},{"c":33.0852,"h":33.0852,"l":33.0852,"n":1,"o":33.0852,"t":"2026-10-13T14:45:00Z","v":240,"vw":33.0852},{"c":33.07,"h":33.07,"l":33.027,"n":3,"o":33.027,"t":"2026-10-13T15:00:00Z","v":357,"vw":33.039913},{"c":33.06,"h":33.09,"l":33.04,"n":4,"o":33.09,"t":"2026-10-13T15:15:00Z","v":981,"vw":33.048204},{"c":33.03,"h":33.05,"l":33.005,"n":12,"o":33.05,"t":"2026-10-13T15:30:00Z","v":1868,"vw":33.02908},{"c":33.025,"h":33.025,"l":33.025,"n":2,"o":33.025,"t":"2026-10-13T15:45:00Z","v":155,"vw":33.025},{"c":33.06,"h":33.08,"l":33.055,"n":24,"o":33.08,"t":"2026-10-13T16:00:00Z","v":1999,"vw":33.06389},{"c":33.07,"h":33.08,"l":33.02,"n":30,"o":33.06,"t":"2026-10-13T16:15:00Z","v":5465,"vw":33.058526},{"c":33.08,"h":33.08,"l":33.05,"n":9,"o":33.08,"t":"2026-10-13T16:30:00Z","v":1069,"vw":33.071462},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-13T16:45:00Z","v":100,"vw":33.07},{"c":33.04,"h":33.04,"l":33.03,"n":4,"o":33.03,"t":"2026-10-13T17:00:00Z","v":228,"vw":33.035},{"c":33.05,"h":33.05,"l":33.02,"n":5,"o":33.02,"t":"2026-10-13T17:15:00Z","v":1279,"vw":33.027117},{"c":33.06,"h":33.06,"l":33.02,"n":15,"o":33.022,"t":"2026-10-13T17:30:00Z","v":1303,"vw":33.0434},{"c":33.05,"h":33.06,"l":33.005,"n":8,"o":33.06,"t":"2026-10-13T17:45:00Z","v":1546,"vw":33.021475},{"c":33.08,"h":33.11,"l":33.02,"n":5,"o":33.02,"t":"2026-10-13T18:00:00Z","v":704,"vw":33.061648},{"c":33.1,"h":33.1,"l":33.08,"n":5,"o":33.08,"t":"2026-10-13T18:15:00Z","v":291,"vw":33.09},{"c":33.1,"h":33.11,"l":33.07,"n":20,"o":33.11,"t":"2026-10-13T18:30:00Z","v":10587,"vw":33.077568},{"c":33.125,"h":33.14,"l":33.06,"n":26,"o":33.06,"t":"2026-10-13T19:00:00Z","v":8709,"vw":33.105413},{"c":33.13,"h":33.14,"l":33.1299,"n":26,"o":33.13,"t":"2026-10-13T19:15:00Z","v":3131,"vw":33.134037},{"c":33.14,"h":33.15,"l":33.12,"n":15,"o":33.14,"t":"2026-10-13T19:30:00Z","v":2955,"vw":33.129376},{"c":33.135,"h":33.14,"l":33.12,"n":26,"o":33.1201,"t":"2026-10-13T19:45:00Z","v":2132,"vw":33.127885},{"c":33.13,"h":33.13,"l":33.13,"n":5,"o":33.13,"t":"2026-10-13T20:00:00Z","v":154,"vw":33.13},{"c":32.91,"h":32.91,"l":32.9,"n":3,"o":32.9,"t":"2026-10-14T12:45:00Z","v":801,"vw":32.905},{"c":32.82,"h":32.84,"l":32.82,"n":9,"o":32.84,"t":"2026-10-14T13:30:00Z","v":4047,"vw":32.838839},{"c":32.79,"h":32.825,"l":32.79,"n":3,"o":32.825,"t":"2026-10-14T13:45:00Z","v":232,"vw":32.8075},{"c":32.78,"h":32.78,"l":32.77,"n":9,"o":32.77,"t":"2026-10-14T14:00:00Z","v":733,"vw":32.773367},{"c":32.8388,"h":32.8388,"l":32.78,"n":21,"o":32.8,"t":"2026-10-14T14:15:00Z","v":1621,"vw":32.805854},{"c":32.85,"h":32.852,"l":32.83,"n":16,"o":32.83,"t":"2026-10-14T14:30:00Z","v":3472,"vw":32.838941},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-14T14:45:00Z","v":881,"vw":32.82},{"c":32.78,"h":32.835,"l":32.77,"n":37,"o":32.835,"t":"2026-10-14T15:00:00Z","v":6333,"vw":32.793668},{"c":32.83,"h":32.84,"l":32.79,"n":10,"o":32.81,"t":"2026-10-14T15:15:00Z","v":1587,"vw":32.815123},{"c":32.75,"h":32.8,"l":32.75,"n":13,"o":32.8,"t":"2026-10-14T15:30:00Z","v":1010,"vw":32.768423},{"c":32.765,"h":32.765,"l":32.76,"n":6,"o":32.765,"t":"2026-10-14T15:45:00Z","v":1716,"vw":32.764708},{"c":32.7132,"h":32.77,"l":32.7132,"n":30,"o":32.76,"t":"2026-10-14T16:00:00Z","v":3933,"vw":32.749792},{"c":32.725,"h":32.725,"l":32.714,"n":7,"o":32.714,"t":"2026-10-14T16:15:00Z","v":497,"vw":32.71906},{"c":32.77,"h":32.77,"l":32.715,"n":29,"o":32.73,"t":"2026-10-14T16:30:00Z","v":12523,"vw":32.740644},{"c":32.78,"h":32.79,"l":32.76,"n":18,"o":32.77,"t":"2026-10-14T16:45:00Z","v":6316,"vw":32.777689},{"c":32.7793,"h":32.79,"l":32.77,"n":17,"o":32.79,"t":"2026-10-14T17:00:00Z","v":1492,"vw":32.778178},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-14T17:15:00Z","v":100,"vw":32.76},{"c":32.75,"h":32.76,"l":32.735,"n":11,"o":32.74,"t":"2026-10-14T17:30:00Z","v":2003,"vw":32.745353},{"c":32.7393,"h":32.7393,"l":32.7393,"n":1,"o":32.7393,"t":"2026-10-14T17:45:00Z","v":150,"vw":32.7393},{"c":32.75,"h":32.75,"l":32.695,"n":8,"o":32.71,"t":"2026-10-14T18:00:00Z","v":1282,"vw":32.712438},{"c":32.75,"h":32.75,"l":32.75,"n":7,"o":32.75,"t":"2026-10-14T18:15:00Z","v":965,"vw":32.75},{"c":32.735,"h":32.77,"l":32.735,"n":25,"o":32.755,"t":"2026-10-14T18:30:00Z","v":5821,"vw":32.753421},{"c":32.76,"h":32.76,"l":32.735,"n":7,"o":32.735,"t":"2026-10-14T18:45:00Z","v":1615,"vw":32.756232},{"c":32.7599,"h":32.7599,"l":32.715,"n":19,"o":32.745,"t":"2026-10-14T19:00:00Z","v":2678,"vw":32.738055},{"c":32.789,"h":32.7997,"l":32.73,"n":28,"o":32.75,"t":"2026-10-14T19:15:00Z","v":5056,"vw":32.776215},{"c":32.755,"h":32.7628,"l":32.755,"n":9,"o":32.7628,"t":"2026-10-14T19:30:00Z","v":867,"vw":32.756657},{"c":32.79,"h":32.8,"l":32.77,"n":35,"o":32.78,"t":"2026-10-14T19:45:00Z","v":2990,"vw":32.785016},{"c":32.8,"h":32.8,"l":32.8,"n":6,"o":32.8,"t":"2026-10-14T20:00:00Z","v":195,"vw":32.8},{"c":32.57,"h":32.69,"l":32.54,"n":10,"o":32.6,"t":"2026-10-15T08:45:00Z","v":2237,"vw":32.596885},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-15T09:00:00Z","v":100,"vw":32.55},{"c":32.43,"h":32.43,"l":32.43,"n":3,"o":32.43,"t":"2026-10-15T13:30:00Z","v":1534,"vw":32.43},{"c":32.35,"h":32.42,"l":32.35,"n":3,"o":32.42,"t":"2026-10-15T13:45:00Z","v":962,"vw":32.383466},{"c":32.45,"h":32.5,"l":32.3446,"n":29,"o":32.3446,"t":"2026-10-15T14:00:00Z","v":4726,"vw":32.43758},{"c":32.46,"h":32.51,"l":32.46,"n":17,"o":32.47,"t":"2026-10-15T14:15:00Z","v":2603,"vw":32.475876},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-15T14:45:00Z","v":415,"vw":32.57},{"c":32.645,"h":32.6599,"l":32.63,"n":8,"o":32.64,"t":"2026-10-15T15:00:00Z","v":1041,"vw":32.642836},{"c":32.63,"h":32.68,"l":32.63,"n":5,"o":32.68,"t":"2026-10-15T15:15:00Z","v":549,"vw":32.641181},{"c":32.68,"h":32.68,"l":32.61,"n":10,"o":32.61,"t":"2026-10-15T15:30:00Z","v":1510,"vw":32.633386},{"c":32.61,"h":32.63,"l":32.61,"n":3,"o":32.63,"t":"2026-10-15T15:45:00Z","v":1465,"vw":32.627536},{"c":32.6,"h":32.65,"l":32.5728,"n":14,"o":32.65,"t":"2026-10-15T16:00:00Z","v":2084,"vw":32.614834},{"c":32.6,"h":32.6,"l":32.57,"n":3,"o":32.57,"t":"2026-10-15T16:15:00Z","v":1237,"vw":32.583339},{"c":32.625,"h":32.6399,"l":32.61,"n":7,"o":32.6399,"t":"2026-10-15T16:30:00Z","v":3684,"vw":32.63599},{"c":32.61,"h":32.63,"l":32.61,"n":35,"o":32.61,"t":"2026-10-15T16:45:00Z","v":3229,"vw":32.627887},{"c":32.6121,"h":32.6121,"l":32.6121,"n":9,"o":32.6121,"t":"2026-10-15T17:00:00Z","v":849,"vw":32.6121},{"c":32.6001,"h":32.63,"l":32.6001,"n":2,"o":32.63,"t":"2026-10-15T17:15:00Z","v":446,"vw":32.609888},{"c":32.71,"h":32.71,"l":32.65,"n":3,"o":32.65,"t":"2026-10-15T17:30:00Z","v":858,"vw":32.667882},{"c":32.6395,"h":32.66,"l":32.6234,"n":61,"o":32.6234,"t":"2026-10-15T17:45:00Z","v":7340,"vw":32.634786},{"c":32.6,"h":32.66,"l":32.6,"n":9,"o":32.6116,"t":"2026-10-15T18:00:00Z","v":1833,"vw":32.619289},{"c":32.59,"h":32.62,"l":32.59,"n":15,"o":32.595,"t":"2026-10-15T18:15:00Z","v":4136,"vw":32.608332},{"c":32.61,"h":32.61,"l":32.6,"n":3,"o":32.6,"t":"2026-10-15T18:30:00Z","v":309,"vw":32.604854},{"c":32.6136,"h":32.6136,"l":32.58,"n":6,"o":32.61,"t":"2026-10-15T18:45:00Z","v":921,"vw":32.605811},{"c":32.67,"h":32.67,"l":32.6,"n":27,"o":32.62,"t":"2026-10-15T19:00:00Z","v":3129,"vw":32.62277},{"c":32.625,"h":32.67,"l":32.625,"n":18,"o":32.63,"t":"2026-10-15T19:15:00Z","v":1293,"vw":32.640657},{"c":32.66,"h":32.66,"l":32.59,"n":59,"o":32.6,"t":"2026-10-15T19:30:00Z","v":6073,"vw":32.619325},{"c":32.65,"h":32.68,"l":32.634,"n":25,"o":32.64,"t":"2026-10-15T19:45:00Z","v":2501,"vw":32.65746},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-10-15T20:00:00Z","v":35580,"vw":32.65},{"c":32.66,"h":32.66,"l":32.66,"n":6,"o":32.66,"t":"2026-10-15T20:45:00Z","v":303,"vw":32.66},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-15T21:00:00Z","v":299,"vw":32.67},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-16T12:45:00Z","v":504,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T13:00:00Z","v":499,"vw":32.7},{"c":32.355,"h":32.44,"l":32.355,"n":6,"o":32.44,"t":"2026-10-16T13:30:00Z","v":2526,"vw":32.414793},{"c":32.38,"h":32.38,"l":32.38,"n":5,"o":32.38,"t":"2026-10-16T13:45:00Z","v":582,"vw":32.38},{"c":32.2847,"h":32.36,"l":32.2847,"n":17,"o":32.36,"t":"2026-10-16T14:00:00Z","v":2617,"vw":32.329145},{"c":32.375,"h":32.375,"l":32.375,"n":2,"o":32.375,"t":"2026-10-16T14:30:00Z","v":501,"vw":32.375},{"c":32.3326,"h":32.3326,"l":32.3326,"n":1,"o":32.3326,"t":"2026-10-16T14:45:00Z","v":276,"vw":32.3326},{"c":32.31,"h":32.36,"l":32.3,"n":12,"o":32.36,"t":"2026-10-16T15:00:00Z","v":1062,"vw":32.328103},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-16T15:15:00Z","v":649,"vw":32.3},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-10-16T15:30:00Z","v":806,"vw":32.305},{"c":32.3192,"h":32.3192,"l":32.2844,"n":7,"o":32.2844,"t":"2026-10-16T15:45:00Z","v":1096,"vw":32.31492},{"c":32.25,"h":32.25,"l":32.195,"n":14,"o":32.235,"t":"2026-10-16T16:00:00Z","v":2842,"vw":32.227559},{"c":32.2799,"h":32.2799,"l":32.27,"n":8,"o":32.27,"t":"2026-10-16T16:15:00Z","v":474,"vw":32.273228},{"c":32.25,"h":32.25,"l":32.215,"n":30,"o":32.234,"t":"2026-10-16T16:30:00Z","v":5238,"vw":32.236667},{"c":32.225,"h":32.25,"l":32.225,"n":5,"o":32.23,"t":"2026-10-16T16:45:00Z","v":1181,"vw":32.236215},{"c":32.18,"h":32.25,"l":32.14,"n":10,"o":32.25,"t":"2026-10-16T17:00:00Z","v":1153,"vw":32.186416},{"c":32.17,"h":32.17,"l":32.12,"n":7,"o":32.12,"t":"2026-10-16T17:15:00Z","v":698,"vw":32.143985},{"c":32.25,"h":32.25,"l":32.185,"n":2,"o":32.185,"t":"2026-10-16T17:30:00Z","v":400,"vw":32.20125},{"c":32.1916,"h":32.225,"l":32.1916,"n":3,"o":32.225,"t":"2026-10-16T17:45:00Z","v":552,"vw":32.21641},{"c":32.1798,"h":32.1798,"l":32.136,"n":4,"o":32.136,"t":"2026-10-16T18:00:00Z","v":834,"vw":32.166474},{"c":32.17,"h":32.17,"l":32.125,"n":19,"o":32.15,"t":"2026-10-16T18:15:00Z","v":4945,"vw":32.14658},{"c":32.16,"h":32.17,"l":32.145,"n":33,"o":32.17,"t":"2026-10-16T18:30:00Z","v":4973,"vw":32.161682},{"c":32.15,"h":32.18,"l":32.13,"n":14,"o":32.18,"t":"2026-10-16T18:45:00Z","v":2692,"vw":32.152346},{"c":32.18,"h":32.2,"l":32.13,"n":34,"o":32.15,"t":"2026-10-16T19:00:00Z","v":5303,"vw":32.152652},{"c":32.21,"h":32.22,"l":32.17,"n":19,"o":32.2,"t":"2026-10-16T19:15:00Z","v":2013,"vw":32.194766},{"c":32.17,"h":32.23,"l":32.17,"n":37,"o":32.23,"t":"2026-10-16T19:30:00Z","v":4621,"vw":32.188326},{"c":32.22,"h":32.22,"l":32.17,"n":30,"o":32.17,"t":"2026-10-16T19:45:00Z","v":3894,"vw":32.200097},{"c":32.18,"h":32.18,"l":32.18,"n":5,"o":32.18,"t":"2026-10-16T20:00:00Z","v":7481,"vw":32.18},{"c":32.3006,"h":32.33,"l":32.3006,"n":14,"o":32.32,"t":"2026-10-19T13:30:00Z","v":7958,"vw":32.318839},{"c":32.29,"h":32.32,"l":32.28,"n":7,"o":32.28,"t":"2026-10-19T13:45:00Z","v":1450,"vw":32.296545},{"c":32.25,"h":32.25,"l":32.215,"n":14,"o":32.23,"t":"2026-10-19T14:00:00Z","v":943,"vw":32.235763},{"c":32.2479,"h":32.3,"l":32.245,"n":29,"o":32.3,"t":"2026-10-19T14:15:00Z","v":6143,"vw":32.268197},{"c":32.2,"h":32.22,"l":32.2,"n":15,"o":32.22,"t":"2026-10-19T14:30:00Z","v":853,"vw":32.205839},{"c":32.18,"h":32.21,"l":32.18,"n":9,"o":32.21,"t":"2026-10-19T14:45:00Z","v":669,"vw":32.194014},{"c":32.18,"h":32.21,"l":32.18,"n":7,"o":32.2092,"t":"2026-10-19T15:00:00Z","v":996,"vw":32.188214},{"c":32.275,"h":32.28,"l":32.24,"n":19,"o":32.24,"t":"2026-10-19T15:15:00Z","v":1314,"vw":32.257911},{"c":32.29,"h":32.29,"l":32.29,"n":4,"o":32.29,"t":"2026-10-19T15:30:00Z","v":200,"vw":32.29},{"c":32.28,"h":32.28,"l":32.27,"n":6,"o":32.27,"t":"2026-10-19T15:45:00Z","v":1219,"vw":32.273533},{"c":32.24,"h":32.24,"l":32.22,"n":15,"o":32.22,"t":"2026-10-19T16:00:00Z","v":3287,"vw":32.238335},{"c":32.22,"h":32.23,"l":32.22,"n":5,"o":32.23,"t":"2026-10-19T16:15:00Z","v":273,"vw":32.226296},{"c":32.2,"h":32.21,"l":32.16,"n":13,"o":32.21,"t":"2026-10-19T16:45:00Z","v":777,"vw":32.193068},{"c":32.165,"h":32.18,"l":32.165,"n":10,"o":32.18,"t":"2026-10-19T17:00:00Z","v":360,"vw":32.16936},{"c":32.1793,"h":32.19,"l":32.14,"n":48,"o":32.19,"t":"2026-10-19T17:15:00Z","v":15178,"vw":32.148026},{"c":32.17,"h":32.19,"l":32.17,"n":11,"o":32.1751,"t":"2026-10-19T17:30:00Z","v":432,"vw":32.179598},{"c":32.1817,"h":32.1817,"l":32.15,"n":20,"o":32.17,"t":"2026-10-19T17:45:00Z","v":1834,"vw":32.171155},{"c":32.19,"h":32.19,"l":32.17,"n":20,"o":32.17,"t":"2026-10-19T18:00:00Z","v":2360,"vw":32.178511},{"c":32.17,"h":32.17,"l":32.17,"n":6,"o":32.17,"t":"2026-10-19T18:15:00Z","v":172,"vw":32.17},{"c":32.17,"h":32.18,"l":32.15,"n":25,"o":32.18,"t":"2026-10-19T18:30:00Z","v":2887,"vw":32.168506},{"c":32.18,"h":32.19,"l":32.17,"n":26,"o":32.19,"t":"2026-10-19T18:45:00Z","v":2250,"vw":32.181169},{"c":32.15,"h":32.21,"l":32.15,"n":34,"o":32.2,"t":"2026-10-19T19:00:00Z","v":2446,"vw":32.197692},{"c":32.205,"h":32.21,"l":32.165,"n":88,"o":32.165,"t":"2026-10-19T19:15:00Z","v":7570,"vw":32.189761},{"c":32.18,"h":32.205,"l":32.18,"n":8,"o":32.205,"t":"2026-10-19T19:30:00Z","v":699,"vw":32.192117},{"c":32.15,"h":32.21,"l":32.15,"n":37,"o":32.19,"t":"2026-10-19T19:45:00Z","v":3495,"vw":32.176477},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-19T20:00:00Z","v":399,"vw":32.18},{"c":32.185,"h":32.2,"l":32.15,"n":12,"o":32.15,"t":"2026-10-20T13:30:00Z","v":4348,"vw":32.175738},{"c":32.234,"h":32.27,"l":32.234,"n":9,"o":32.26,"t":"2026-10-20T13:45:00Z","v":1668,"vw":32.264681},{"c":32.3,"h":32.3,"l":32.28,"n":8,"o":32.28,"t":"2026-10-20T14:00:00Z","v":2042,"vw":32.285164},{"c":32.44,"h":32.44,"l":32.31,"n":43,"o":32.31,"t":"2026-10-20T14:15:00Z","v":5013,"vw":32.415747},{"c":32.47,"h":32.485,"l":32.45,"n":16,"o":32.485,"t":"2026-10-20T14:30:00Z","v":19292,"vw":32.47956},{"c":32.45,"h":32.46,"l":32.44,"n":24,"o":32.46,"t":"2026-10-20T14:45:00Z","v":2541,"vw":32.450589},{"c":32.39,"h":32.45,"l":32.38,"n":29,"o":32.45,"t":"2026-10-20T15:00:00Z","v":2656,"vw":32.409827},{"c":32.42,"h":32.42,"l":32.385,"n":10,"o":32.385,"t":"2026-10-20T15:15:00Z","v":1455,"vw":32.405128},{"c":32.35,"h":32.36,"l":32.34,"n":8,"o":32.36,"t":"2026-10-20T15:30:00Z","v":1304,"vw":32.346814},{"c":32.38,"h":32.39,"l":32.37,"n":18,"o":32.38,"t":"2026-10-20T15:45:00Z","v":1693,"vw":32.376901},{"c":32.4095,"h":32.4095,"l":32.4,"n":10,"o":32.4,"t":"2026-10-20T16:00:00Z","v":1083,"vw":32.405938},{"c":32.39,"h":32.4085,"l":32.375,"n":4,"o":32.4085,"t":"2026-10-20T16:15:00Z","v":2647,"vw":32.37928},{"c":32.42,"h":32.42,"l":32.39,"n":14,"o":32.39,"t":"2026-10-20T16:30:00Z","v":2012,"vw":32.412502},{"c":32.4,"h":32.42,"l":32.3783,"n":27,"o":32.38,"t":"2026-10-20T17:00:00Z","v":2817,"vw":32.394021},{"c":32.4,"h":32.4088,"l":32.3852,"n":8,"o":32.4088,"t":"2026-10-20T17:15:00Z","v":819,"vw":32.399016},{"c":32.43,"h":32.4499,"l":32.43,"n":16,"o":32.44,"t":"2026-10-20T17:30:00Z","v":6243,"vw":32.437445},{"c":32.45,"h":32.45,"l":32.4095,"n":4,"o":32.4095,"t":"2026-10-20T17:45:00Z","v":479,"vw":32.438824},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-20T18:00:00Z","v":116,"vw":32.44},{"c":32.365,"h":32.42,"l":32.365,"n":9,"o":32.42,"t":"2026-10-20T18:30:00Z","v":3375,"vw":32.401916},{"c":32.39,"h":32.395,"l":32.39,"n":7,"o":32.39,"t":"2026-10-20T18:45:00Z","v":583,"vw":32.392373},{"c":32.42,"h":32.42,"l":32.4,"n":5,"o":32.4,"t":"2026-10-20T19:00:00Z","v":514,"vw":32.408966},{"c":32.41,"h":32.41,"l":32.38,"n":29,"o":32.39,"t":"2026-10-20T19:15:00Z","v":7136,"vw":32.396976},{"c":32.41,"h":32.42,"l":32.38,"n":31,"o":32.4,"t":"2026-10-20T19:30:00Z","v":5358,"vw":32.409101},{"c":32.42,"h":32.42,"l":32.4007,"n":22,"o":32.415,"t":"2026-10-20T19:45:00Z","v":3951,"vw":32.413655},{"c":32.43,"h":32.43,"l":32.43,"n":4,"o":32.43,"t":"2026-10-20T20:00:00Z","v":162,"vw":32.43},{"c":32.4741,"h":32.54,"l":32.4741,"n":6,"o":32.54,"t":"2026-10-21T13:30:00Z","v":2306,"vw":32.519205},{"c":32.5097,"h":32.52,"l":32.455,"n":7,"o":32.52,"t":"2026-10-21T13:45:00Z","v":552,"vw":32.497757},{"c":32.47,"h":32.475,"l":32.425,"n":16,"o":32.475,"t":"2026-10-21T14:00:00Z","v":2536,"vw":32.458346},{"c":32.5099,"h":32.51,"l":32.445,"n":23,"o":32.47,"t":"2026-10-21T14:15:00Z","v":3330,"vw":32.490205},{"c":32.5,"h":32.5,"l":32.4769,"n":4,"o":32.4769,"t":"2026-10-21T14:30:00Z","v":619,"vw":32.485802},{"c":32.49,"h":32.49,"l":32.4598,"n":6,"o":32.4598,"t":"2026-10-21T14:45:00Z","v":342,"vw":32.47293},{"c":32.49,"h":32.49,"l":32.4441,"n":20,"o":32.465,"t":"2026-10-21T15:00:00Z","v":2153,"vw":32.465458},{"c":32.5299,"h":32.5299,"l":32.485,"n":10,"o":32.485,"t":"2026-10-21T15:15:00Z","v":2003,"vw":32.516158},{"c":32.56,"h":32.56,"l":32.51,"n":13,"o":32.51,"t":"2026-10-21T15:30:00Z","v":1247,"vw":32.55375},{"c":32.535,"h":32.56,"l":32.5201,"n":17,"o":32.56,"t":"2026-10-21T15:45:00Z","v":2360,"vw":32.539665},{"c":32.5,"h":32.54,"l":32.5,"n":31,"o":32.52,"t":"2026-10-21T16:00:00Z","v":5345,"vw":32.521712},{"c":32.54,"h":32.54,"l":32.52,"n":44,"o":32.52,"t":"2026-10-21T16:15:00Z","v":6607,"vw":32.538375},{"c":32.5662,"h":32.585,"l":32.515,"n":37,"o":32.525,"t":"2026-10-21T16:30:00Z","v":4585,"vw":32.528042},{"c":32.56,"h":32.56,"l":32.53,"n":5,"o":32.5351,"t":"2026-10-21T16:45:00Z","v":908,"vw":32.550565},{"c":32.56,"h":32.5692,"l":32.535,"n":3,"o":32.5692,"t":"2026-10-21T17:00:00Z","v":448,"vw":32.559513},{"c":32.557,"h":32.57,"l":32.555,"n":14,"o":32.56,"t":"2026-10-21T17:15:00Z","v":2589,"vw":32.565257},{"c":32.56,"h":32.56,"l":32.5501,"n":13,"o":32.555,"t":"2026-10-21T17:30:00Z","v":1565,"vw":32.556131},{"c":32.54,"h":32.56,"l":32.54,"n":13,"o":32.55,"t":"2026-10-21T17:45:00Z","v":2615,"vw":32.550918},{"c":32.53,"h":32.55,"l":32.53,"n":17,"o":32.55,"t":"2026-10-21T18:00:00Z","v":5052,"vw":32.543969},{"c":32.54,"h":32.55,"l":32.53,"n":11,"o":32.55,"t":"2026-10-21T18:15:00Z","v":1678,"vw":32.538808},{"c":32.57,"h":32.57,"l":32.54,"n":11,"o":32.55,"t":"2026-10-21T18:30:00Z","v":1047,"vw":32.552149},{"c":32.49,"h":32.54,"l":32.49,"n":11,"o":32.535,"t":"2026-10-21T18:45:00Z","v":1969,"vw":32.533894},{"c":32.42,"h":32.42,"l":32.36,"n":7,"o":32.36,"t":"2026-10-21T19:00:00Z","v":1482,"vw":32.392041},{"c":32.47,"h":32.47,"l":32.4109,"n":19,"o":32.42,"t":"2026-10-21T19:15:00Z","v":3188,"vw":32.434855},{"c":32.52,"h":32.53,"l":32.49,"n":21,"o":32.505,"t":"2026-10-21T19:30:00Z","v":2775,"vw":32.513492},{"c":32.525,"h":32.55,"l":32.51,"n":40,"o":32.525,"t":"2026-10-21T19:45:00Z","v":3091,"vw":32.533077},{"c":31.8851,"h":31.89,"l":31.8851,"n":5,"o":31.89,"t":"2026-10-22T13:30:00Z","v":1093,"vw":31.88955},{"c":31.87,"h":31.87,"l":31.8401,"n":4,"o":31.845,"t":"2026-10-22T13:45:00Z","v":1224,"vw":31.850118},{"c":31.8286,"h":31.86,"l":31.8286,"n":10,"o":31.86,"t":"2026-10-22T14:00:00Z","v":738,"vw":31.841836},{"c":31.73,"h":31.8,"l":31.73,"n":7,"o":31.8,"t":"2026-10-22T14:15:00Z","v":670,"vw":31.771291},{"c":31.68,"h":31.74,"l":31.68,"n":12,"o":31.74,"t":"2026-10-22T14:30:00Z","v":1859,"vw":31.717041},{"c":31.662,"h":31.7,"l":31.662,"n":8,"o":31.7,"t":"2026-10-22T14:45:00Z","v":60011,"vw":31.689849},{"c":31.67,"h":31.6999,"l":31.66,"n":18,"o":31.67,"t":"2026-10-22T15:00:00Z","v":4155,"vw":31.687163},{"c":31.71,"h":31.71,"l":31.68,"n":15,"o":31.7,"t":"2026-10-22T15:15:00Z","v":669,"vw":31.697},{"c":31.66,"h":31.69,"l":31.66,"n":9,"o":31.69,"t":"2026-10-22T15:30:00Z","v":1109,"vw":31.667782},{"c":31.665,"h":31.665,"l":31.665,"n":3,"o":31.665,"t":"2026-10-22T15:45:00Z","v":760,"vw":31.665},{"c":31.72,"h":31.735,"l":31.7,"n":21,"o":31.72,"t":"2026-10-22T16:15:00Z","v":2475,"vw":31.724665},{"c":31.69,"h":31.72,"l":31.69,"n":11,"o":31.72,"t":"2026-10-22T16:30:00Z","v":899,"vw":31.701129},{"c":31.68,"h":31.68,"l":31.62,"n":31,"o":31.66,"t":"2026-10-22T16:45:00Z","v":3520,"vw":31.648218},{"c":31.66,"h":31.7,"l":31.65,"n":41,"o":31.67,"t":"2026-10-22T17:00:00Z","v":9079,"vw":31.688471},{"c":31.7,"h":31.7,"l":31.67,"n":10,"o":31.67,"t":"2026-10-22T17:15:00Z","v":1000,"vw":31.686702},{"c":31.71,"h":31.71,"l":31.7,"n":6,"o":31.7,"t":"2026-10-22T17:30:00Z","v":407,"vw":31.703992},{"c":31.69,"h":31.695,"l":31.6801,"n":7,"o":31.6801,"t":"2026-10-22T17:45:00Z","v":1703,"vw":31.687754},{"c":31.68,"h":31.6989,"l":31.68,"n":4,"o":31.6989,"t":"2026-10-22T18:00:00Z","v":589,"vw":31.695035},{"c":31.69,"h":31.71,"l":31.68,"n":8,"o":31.6965,"t":"2026-10-22T18:15:00Z","v":639,"vw":31.690893},{"c":31.66,"h":31.7,"l":31.66,"n":23,"o":31.66,"t":"2026-10-22T18:30:00Z","v":3852,"vw":31.688358},{"c":31.675,"h":31.69,"l":31.675,"n":21,"o":31.685,"t":"2026-10-22T18:45:00Z","v":1791,"vw":31.684144},{"c":31.6701,"h":31.6701,"l":31.64,"n":19,"o":31.66,"t":"2026-10-22T19:00:00Z","v":1573,"vw":31.655509},{"c":31.7,"h":31.7,"l":31.66,"n":25,"o":31.675,"t":"2026-10-22T19:15:00Z","v":7290,"vw":31.676303},{"c":31.665,"h":31.71,"l":31.652,"n":25,"o":31.7,"t":"2026-10-22T19:30:00Z","v":3008,"vw":31.680023},{"c":31.715,"h":31.72,"l":31.655,"n":43,"o":31.655,"t":"2026-10-22T19:45:00Z","v":2535,"vw":31.700129}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3729505744687221,"strike":37.088004837631345,"iv":0.5075789717685726,"gamma":0.05924378941878377,"theta":-0.019940499677424443,"vega":0.02053744304464017,"rho":0.003315358400094632,"breakevenPct":18.158451337686305},{"delta":0.2,"premium":0.6,"strike":38.03871296430404,"iv":0.6662025660312134,"gamma":0.04829489560133979,"theta":-0.02917890717100216,"vega":0.02491468608057436,"rho":0.004423153936462836,"breakevenPct":21.873306094827285},{"delta":0.25,"premium":0.6140657155877695,"strike":35.437371376489224,"iv":0.5017741876978822,"gamma":0.07240624628315614,"theta":-0.025204205971269777,"vega":0.028222288537454017,"rho":0.0056037596105425235,"breakevenPct":13.712582299006412},{"delta":0.3,"premium":0.6499355978031296,"strike":34.002576087874814,"iv":0.40575712251364043,"gamma":0.09603586001208105,"theta":-0.0228587825238419,"vega":0.031026386012734514,"rho":0.006768346142696313,"breakevenPct":9.300125175618044},{"delta":0.35,"premium":0.7047860655572028,"strike":33.26951912590396,"iv":0.35623198979963433,"gamma":0.11720162551903238,"theta":-0.021511167850301584,"vega":0.032941380095573534,"rho":0.007924473155641187,"breakevenPct":7.160942440894413},{"delta":0.4,"premium":0.7719150556668655,"strike":32.73191396761791,"iv":0.32163887375956846,"gamma":0.13474136429756076,"theta":-0.020428183638437035,"vega":0.03416437947055409,"rho":0.009080693565721778,"breakevenPct":5.676977741877292},{"delta":0.45,"premium":0.8461828499720565,"strike":32.30752657158825,"iv":0.2957027700495212,"gamma":0.15016961578665802,"theta":-0.01949843972526714,"vega":0.03498485970646895,"rho":0.010236977300105969,"breakevenPct":4.5726388517546805},{"delta":0.5,"premium":0.9263371607143215,"strike":31.924750969387652,"iv":0.2728745347259925,"gamma":0.1628808452363102,"theta":-0.018506807818015506,"vega":0.035340162094168924,"rho":0.011400909313389409,"breakevenPct":3.618117998050632},{"delta":0.55,"premium":1.0219822077845575,"strike":31.651479406329834,"iv":0.25822484952327607,"gamma":0.16844206118302704,"theta":-0.017352313781958912,"vega":0.03447131986775967,"rho":0.01258496825115485,"breakevenPct":3.057852681410521},{"delta":0.6,"premium":1.1176272548547934,"strike":31.37820784327202,"iv":0.2435751643205596,"gamma":0.1740032771297439,"theta":-0.01619781974590232,"vega":0.03360247764135041,"rho":0.013769027188920289,"breakevenPct":2.4975873647704114},{"delta":0.65,"premium":1.2132723019250293,"strike":31.1049362802142,"iv":0.2289254791178431,"gamma":0.17956449307646072,"theta":-0.01504332570984573,"vega":0.032733635414941155,"rho":0.01495308612668573,"breakevenPct":1.9373220481303},{"delta":0.7,"premium":1.3997083603370055,"strike":30.80038885288399,"iv":0.22483700583279326,"gamma":0.1704818535320804,"theta":-0.01404108878807518,"vega":0.03056357744653273,"rho":0.016092664483015825,"breakevenPct":1.5647779877018595},{"delta":0.75,"premium":1.6427414128321451,"strike":30.47634478289047,"iv":0.22733214517174336,"gamma":0.1522705767984446,"theta":-0.013133765392093325,"vega":0.02758237200259235,"rho":0.017204514684684927,"breakevenPct":1.309254970106667},{"delta":0.8,"premium":1.8857744653272848,"strike":30.152300712896952,"iv":0.22982728451069345,"gamma":0.13405930006480882,"theta":-0.01222644199611147,"vega":0.024601166558651973,"rho":0.018316364886354033,"breakevenPct":1.0537319525114743},{"delta":0.85,"premium":2.242293625914315,"strike":29.723092998955067,"iv":0.23338140020898643,"gamma":0.1101039707419018,"theta":-0.010858516196447232,"vega":0.02048631138975967,"rho":0.019352088960993014,"breakevenPct":0.8244594526538699},{"delta":0.9,"premium":2.699451410658307,"strike":29.20062695924765,"iv":0.23787460815047023,"gamma":0.08105485893416928,"theta":-0.009082131661442006,"vega":0.01536614420062696,"rho":0.0203203049607185,"breakevenPct":0.6184657138088427}],"put":[{"delta":0.1,"premium":0.6,"strike":21.71893640892839,"iv":1.2223250023707668,"gamma":0.016129406817015402,"theta":-0.0325892087147775,"vega":0.015657429888046668,"rho":-0.0030399576194352737,"breakevenPct":33.38715490496977},{"delta":0.15,"premium":0.6,"strike":25.94816468958365,"iv":0.7817360616801532,"gamma":0.033456573606483624,"theta":-0.027447847032705548,"vega":0.02080425906944721,"rho":-0.004349072044368192,"breakevenPct":20.0474240172103},{"delta":0.2,"premium":0.6271336804951262,"strike":28.085347219805048,"iv":0.5822943600982162,"gamma":0.05403714054037031,"theta":-0.02424797678263442,"vega":0.024967564351651858,"rho":-0.005689311305271239,"breakevenPct":13.391958303968204},{"delta":0.25,"premium":0.6728733056761126,"strike":29.304977409014835,"iv":0.4755465244051985,"gamma":0.07542063037566883,"theta":-0.02208693395321294,"vega":0.0282639911934804,"rho":-0.007046652819621206,"breakevenPct":9.68930070862124},{"delta":0.3,"premium":0.740500160124121,"strike":30.124001280992967,"iv":0.41161975910535753,"gamma":0.09498363118279336,"theta":-0.020698653084612988,"vega":0.03092537202424497,"rho":-0.008416013084282633,"breakevenPct":7.31926217237937},{"delta":0.35,"premium":0.8125896938616356,"strike":30.700717550893085,"iv":0.3681443672269184,"gamma":0.11346595187976091,"theta":-0.01935742115997745,"vega":0.03286085686863779,"rho":-0.009785602080883896,"breakevenPct":5.727580567021679},{"delta":0.4,"premium":0.8891750608509145,"strike":31.17411138155962,"iv":0.33327778583691514,"gamma":0.12992796622923128,"theta":-0.01798379194025964,"vega":0.034163537778996035,"rho":-0.011152666270898379,"breakevenPct":4.475976783028313},{"delta":0.45,"premium":0.9706103195459607,"strike":31.536045864648713,"iv":0.30769798094557416,"gamma":0.14421056990016035,"theta":-0.01657521405498641,"vega":0.03478357981482598,"rho":-0.012517006819301126,"breakevenPct":3.591232825186877},{"delta":0.5,"premium":1.0520455782410068,"strike":31.897980347737807,"iv":0.2821181760542332,"gamma":0.15849317357108944,"theta":-0.015166636169713178,"vega":0.03540362185065593,"rho":-0.013881347367703875,"breakevenPct":2.706488867345441},{"delta":0.55,"premium":1.1626410828081415,"strike":32.184507542753984,"iv":0.26579178045078894,"gamma":0.163936249419359,"theta":-0.013760414062615741,"vega":0.034678294423793055,"rho":-0.015231753908363822,"breakevenPct":2.151569328962149},{"delta":0.6,"premium":1.2846823295604597,"strike":32.44143648328518,"iv":0.2530974576874654,"gamma":0.16590970580897493,"theta":-0.0123551166263789,"vega":0.03342489353412921,"rho":-0.0165766911858039,"breakevenPct":1.7261097851226403},{"delta":0.65,"premium":1.4067235763127783,"strike":32.69836542381638,"iv":0.24040313492414184,"gamma":0.16788316219859087,"theta":-0.010949819190142054,"vega":0.03217149264446536,"rho":-0.01792162846324398,"breakevenPct":1.3006502412831311},{"delta":0.7,"premium":1.5287648230650965,"strike":32.95529436434757,"iv":0.2277088121608183,"gamma":0.1698566185882068,"theta":-0.009544521753905211,"vega":0.03091809175480151,"rho":-0.01926656574068406,"breakevenPct":0.875190697443623},{"delta":0.75,"premium":1.8642793196060878,"strike":33.369740376007165,"iv":0.2341888988361683,"gamma":0.15082560429722472,"theta":-0.008449597135183527,"vega":0.02800089525514772,"rho":-0.02074225708524984,"breakevenPct":0.6262267966153364},{"delta":0.8,"premium":2.2447627573858555,"strike":33.81736794986571,"iv":0.24470814682184422,"gamma":0.12736991942703668,"theta":-0.007420053715308862,"vega":0.024733213965980303,"rho":-0.02224549226477914,"breakevenPct":0.4144423653802132},{"delta":0.85,"premium":3.6731182795698913,"strike":35.27311827956989,"iv":0.3307978494623655,"gamma":0.08336215053763445,"theta":-0.008336774193548386,"vega":0.020726451612903228,"rho":-0.024532332550916802,"breakevenPct":0.32803431743628314}]},"raw":{"call":[{"delta":0.15,"premium":0.3729505744687221,"strike":37.088004837631345,"iv":0.5075789717685726,"gamma":0.05924378941878377,"theta":-0.019940499677424443,"vega":0.02053744304464017,"rho":0.003315358400094632,"breakevenPct":18.158451337686305},{"delta":0.2,"premium":0.6,"strike":38.03871296430404,"iv":0.6662025660312134,"gamma":0.04829489560133979,"theta":-0.02917890717100216,"vega":0.02491468608057436,"rho":0.004423153936462836,"breakevenPct":21.873306094827285},{"delta":0.25,"premium":0.6140657155877695,"strike":35.437371376489224,"iv":0.5017741876978822,"gamma":0.07240624628315614,"theta":-0.025204205971269777,"vega":0.028222288537454017,"rho":0.0056037596105425235,"breakevenPct":13.712582299006412},{"delta":0.3,"premium":0.6499355978031296,"strike":34.002576087874814,"iv":0.40575712251364043,"gamma":0.09603586001208105,"theta":-0.0228587825238419,"vega":0.031026386012734514,"rho":0.006768346142696313,"breakevenPct":9.300125175618044},{"delta":0.35,"premium":0.7047860655572028,"strike":33.26951912590396,"iv":0.35623198979963433,"gamma":0.11720162551903238,"theta":-0.021511167850301584,"vega":0.032941380095573534,"rho":0.007924473155641187,"breakevenPct":7.160942440894413},{"delta":0.4,"premium":0.7719150556668655,"strike":32.73191396761791,"iv":0.32163887375956846,"gamma":0.13474136429756076,"theta":-0.020428183638437035,"vega":0.03416437947055409,"rho":0.009080693565721778,"breakevenPct":5.676977741877292},{"delta":0.45,"premium":0.8461828499720565,"strike":32.30752657158825,"iv":0.2957027700495212,"gamma":0.15016961578665802,"theta":-0.01949843972526714,"vega":0.03498485970646895,"rho":0.010236977300105969,"breakevenPct":4.5726388517546805},{"delta":0.5,"premium":0.9263371607143215,"strike":31.924750969387652,"iv":0.2728745347259925,"gamma":0.1628808452363102,"theta":-0.018506807818015506,"vega":0.035340162094168924,"rho":0.011400909313389409,"breakevenPct":3.618117998050632},{"delta":0.55,"premium":1.0219822077845575,"strike":31.651479406329834,"iv":0.25822484952327607,"gamma":0.16844206118302704,"theta":-0.017352313781958912,"vega":0.03447131986775967,"rho":0.01258496825115485,"breakevenPct":3.057852681410521},{"delta":0.6,"premium":1.1176272548547934,"strike":31.37820784327202,"iv":0.2435751643205596,"gamma":0.1740032771297439,"theta":-0.01619781974590232,"vega":0.03360247764135041,"rho":0.013769027188920289,"breakevenPct":2.4975873647704114},{"delta":0.65,"premium":1.2132723019250293,"strike":31.1049362802142,"iv":0.2289254791178431,"gamma":0.17956449307646072,"theta":-0.01504332570984573,"vega":0.032733635414941155,"rho":0.01495308612668573,"breakevenPct":1.9373220481303},{"delta":0.7,"premium":1.3997083603370055,"strike":30.80038885288399,"iv":0.22483700583279326,"gamma":0.1704818535320804,"theta":-0.01404108878807518,"vega":0.03056357744653273,"rho":0.016092664483015825,"breakevenPct":1.5647779877018595},{"delta":0.75,"premium":1.6427414128321451,"strike":30.47634478289047,"iv":0.22733214517174336,"gamma":0.1522705767984446,"theta":-0.013133765392093325,"vega":0.02758237200259235,"rho":0.017204514684684927,"breakevenPct":1.309254970106667},{"delta":0.8,"premium":1.8857744653272848,"strike":30.152300712896952,"iv":0.22982728451069345,"gamma":0.13405930006480882,"theta":-0.01222644199611147,"vega":0.024601166558651973,"rho":0.018316364886354033,"breakevenPct":1.0537319525114743},{"delta":0.85,"premium":2.242293625914315,"strike":29.723092998955067,"iv":0.23338140020898643,"gamma":0.1101039707419018,"theta":-0.010858516196447232,"vega":0.02048631138975967,"rho":0.019352088960993014,"breakevenPct":0.8244594526538699},{"delta":0.9,"premium":2.699451410658307,"strike":29.20062695924765,"iv":0.23787460815047023,"gamma":0.08105485893416928,"theta":-0.009082131661442006,"vega":0.01536614420062696,"rho":0.0203203049607185,"breakevenPct":0.6184657138088427}],"put":[{"delta":0.1,"premium":0.6,"strike":21.71893640892839,"iv":1.2223250023707668,"gamma":0.016129406817015402,"theta":-0.0325892087147775,"vega":0.015657429888046668,"rho":-0.0030399576194352737,"breakevenPct":33.38715490496977},{"delta":0.15,"premium":0.6,"strike":25.94816468958365,"iv":0.7817360616801532,"gamma":0.033456573606483624,"theta":-0.027447847032705548,"vega":0.02080425906944721,"rho":-0.004349072044368192,"breakevenPct":20.0474240172103},{"delta":0.2,"premium":0.6271336804951262,"strike":28.085347219805048,"iv":0.5822943600982162,"gamma":0.05403714054037031,"theta":-0.02424797678263442,"vega":0.024967564351651858,"rho":-0.005689311305271239,"breakevenPct":13.391958303968204},{"delta":0.25,"premium":0.6728733056761126,"strike":29.304977409014835,"iv":0.4755465244051985,"gamma":0.07542063037566883,"theta":-0.02208693395321294,"vega":0.0282639911934804,"rho":-0.007046652819621206,"breakevenPct":9.68930070862124},{"delta":0.3,"premium":0.740500160124121,"strike":30.124001280992967,"iv":0.41161975910535753,"gamma":0.09498363118279336,"theta":-0.020698653084612988,"vega":0.03092537202424497,"rho":-0.008416013084282633,"breakevenPct":7.31926217237937},{"delta":0.35,"premium":0.8125896938616356,"strike":30.700717550893085,"iv":0.3681443672269184,"gamma":0.11346595187976091,"theta":-0.01935742115997745,"vega":0.03286085686863779,"rho":-0.009785602080883896,"breakevenPct":5.727580567021679},{"delta":0.4,"premium":0.8891750608509145,"strike":31.17411138155962,"iv":0.33327778583691514,"gamma":0.12992796622923128,"theta":-0.01798379194025964,"vega":0.034163537778996035,"rho":-0.011152666270898379,"breakevenPct":4.475976783028313},{"delta":0.45,"premium":0.9706103195459607,"strike":31.536045864648713,"iv":0.30769798094557416,"gamma":0.14421056990016035,"theta":-0.01657521405498641,"vega":0.03478357981482598,"rho":-0.012517006819301126,"breakevenPct":3.591232825186877},{"delta":0.5,"premium":1.0520455782410068,"strike":31.897980347737807,"iv":0.2821181760542332,"gamma":0.15849317357108944,"theta":-0.015166636169713178,"vega":0.03540362185065593,"rho":-0.013881347367703875,"breakevenPct":2.706488867345441},{"delta":0.55,"premium":1.1626410828081415,"strike":32.184507542753984,"iv":0.26579178045078894,"gamma":0.163936249419359,"theta":-0.013760414062615741,"vega":0.034678294423793055,"rho":-0.015231753908363822,"breakevenPct":2.151569328962149},{"delta":0.6,"premium":1.2846823295604597,"strike":32.44143648328518,"iv":0.2530974576874654,"gamma":0.16590970580897493,"theta":-0.0123551166263789,"vega":0.03342489353412921,"rho":-0.0165766911858039,"breakevenPct":1.7261097851226403},{"delta":0.65,"premium":1.4067235763127783,"strike":32.69836542381638,"iv":0.24040313492414184,"gamma":0.16788316219859087,"theta":-0.010949819190142054,"vega":0.03217149264446536,"rho":-0.01792162846324398,"breakevenPct":1.3006502412831311},{"delta":0.7,"premium":1.5287648230650965,"strike":32.95529436434757,"iv":0.2277088121608183,"gamma":0.1698566185882068,"theta":-0.009544521753905211,"vega":0.03091809175480151,"rho":-0.01926656574068406,"breakevenPct":0.875190697443623},{"delta":0.75,"premium":1.8642793196060878,"strike":33.369740376007165,"iv":0.2341888988361683,"gamma":0.15082560429722472,"theta":-0.008449597135183527,"vega":0.02800089525514772,"rho":-0.02074225708524984,"breakevenPct":0.6262267966153364},{"delta":0.8,"premium":2.2447627573858555,"strike":33.81736794986571,"iv":0.24470814682184422,"gamma":0.12736991942703668,"theta":-0.007420053715308862,"vega":0.024733213965980303,"rho":-0.02224549226477914,"breakevenPct":0.4144423653802132},{"delta":0.85,"premium":3.6731182795698913,"strike":35.27311827956989,"iv":0.3307978494623655,"gamma":0.08336215053763445,"theta":-0.008336774193548386,"vega":0.020726451612903228,"rho":-0.024532332550916802,"breakevenPct":0.32803431743628314}]}},"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"}}