{"symbol":"FGD","url":"https://intraalpha.com/companies/FGD","capturedAt":"2026-10-22T23:00:09.926Z","state":"partial","quote":{"symbol":"FGD","last_price":33.42,"prev_close":33.36,"regular_close":33.42,"change":0.06,"change_pct":0.1799,"regular_change":0.06,"regular_change_pct":0.1799,"extended_change":0,"extended_change_pct":0,"bid":32.5,"ask":35,"bid_size":100,"ask_size":1000,"volume":293572,"vwap":33.306636,"open":33.17,"high":33.43,"low":33.13,"close":33.42,"trade_count":1067,"last_trade_at":"2026-10-22T22:30:00.003641766Z","last_quote_at":"2026-10-22T20:00:14.290544247Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:00.357819275-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:51.462Z","bars":[{"c":33.08,"h":33.08,"l":33.08,"n":18,"o":33.08,"t":"2026-10-15T13:30:00Z","v":4179,"vw":33.08},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-10-15T13:40:00Z","v":219,"vw":33.09},{"c":33.04,"h":33.0818,"l":33.04,"n":3,"o":33.0818,"t":"2026-10-15T13:45:00Z","v":2822,"vw":33.08031},{"c":33.045,"h":33.071043,"l":33.045,"n":3,"o":33.071043,"t":"2026-10-15T13:50:00Z","v":1998,"vw":33.061072},{"c":33.09,"h":33.0992,"l":33.08,"n":14,"o":33.08,"t":"2026-10-15T13:55:00Z","v":2816,"vw":33.090259},{"c":33.1299,"h":33.1299,"l":33.0701,"n":4,"o":33.0701,"t":"2026-10-15T14:00:00Z","v":648,"vw":33.089084},{"c":33.14,"h":33.14,"l":33.14,"n":6,"o":33.14,"t":"2026-10-15T14:05:00Z","v":274,"vw":33.14},{"c":33.14,"h":33.15,"l":33.13,"n":32,"o":33.14,"t":"2026-10-15T14:10:00Z","v":1900,"vw":33.140644},{"c":33.16,"h":33.16,"l":33.135,"n":3,"o":33.135,"t":"2026-10-15T14:15:00Z","v":577,"vw":33.146979},{"c":33.1446,"h":33.1446,"l":33.1446,"n":1,"o":33.1446,"t":"2026-10-15T14:20:00Z","v":664,"vw":33.1446},{"c":33.18,"h":33.21,"l":33.18,"n":17,"o":33.2,"t":"2026-10-15T14:30:00Z","v":2238,"vw":33.19412},{"c":33.22,"h":33.22,"l":33.22,"n":6,"o":33.22,"t":"2026-10-15T14:35:00Z","v":1500,"vw":33.22},{"c":33.19,"h":33.2171,"l":33.19,"n":75,"o":33.2171,"t":"2026-10-15T14:40:00Z","v":2522,"vw":33.208442},{"c":33.2,"h":33.2,"l":33.1725,"n":6,"o":33.1725,"t":"2026-10-15T14:45:00Z","v":1001,"vw":33.190733},{"c":33.2018,"h":33.2018,"l":33.1651,"n":16,"o":33.18,"t":"2026-10-15T14:50:00Z","v":3999,"vw":33.188918},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-15T14:55:00Z","v":1400,"vw":33.21},{"c":33.23,"h":33.24,"l":33.23,"n":37,"o":33.23,"t":"2026-10-15T15:00:00Z","v":10874,"vw":33.236985},{"c":33.205,"h":33.23,"l":33.205,"n":26,"o":33.23,"t":"2026-10-15T15:05:00Z","v":3573,"vw":33.22306},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-15T15:10:00Z","v":170,"vw":33.2},{"c":33.1995,"h":33.2,"l":33.1995,"n":8,"o":33.2,"t":"2026-10-15T15:15:00Z","v":1323,"vw":33.199738},{"c":33.19,"h":33.19,"l":33.1857,"n":25,"o":33.19,"t":"2026-10-15T15:20:00Z","v":3668,"vw":33.187776},{"c":33.1901,"h":33.1901,"l":33.1801,"n":6,"o":33.1801,"t":"2026-10-15T15:25:00Z","v":1124,"vw":33.184604},{"c":33.19,"h":33.2,"l":33.19,"n":6,"o":33.2,"t":"2026-10-15T15:30:00Z","v":1312,"vw":33.198462},{"c":33.1701,"h":33.18,"l":33.1701,"n":8,"o":33.18,"t":"2026-10-15T15:35:00Z","v":953,"vw":33.177869},{"c":33.18,"h":33.18,"l":33.18,"n":5,"o":33.18,"t":"2026-10-15T15:40:00Z","v":430,"vw":33.18},{"c":33.155,"h":33.18,"l":33.155,"n":23,"o":33.18,"t":"2026-10-15T15:45:00Z","v":8313,"vw":33.177549},{"c":33.16,"h":33.16,"l":33.16,"n":13,"o":33.16,"t":"2026-10-15T15:50:00Z","v":1644,"vw":33.16},{"c":33.166,"h":33.17,"l":33.16,"n":7,"o":33.16,"t":"2026-10-15T15:55:00Z","v":636,"vw":33.165631},{"c":33.15,"h":33.16,"l":33.135,"n":15,"o":33.16,"t":"2026-10-15T16:00:00Z","v":1068,"vw":33.147834},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-15T16:05:00Z","v":1000,"vw":33.14},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-15T16:10:00Z","v":206,"vw":33.13},{"c":33.1399,"h":33.1399,"l":33.13,"n":5,"o":33.13,"t":"2026-10-15T16:20:00Z","v":786,"vw":33.137051},{"c":33.15,"h":33.1598,"l":33.13,"n":56,"o":33.14,"t":"2026-10-15T16:25:00Z","v":14667,"vw":33.135799},{"c":33.165,"h":33.17,"l":33.14,"n":18,"o":33.145,"t":"2026-10-15T16:30:00Z","v":1755,"vw":33.160817},{"c":33.17,"h":33.175,"l":33.17,"n":41,"o":33.175,"t":"2026-10-15T16:35:00Z","v":4142,"vw":33.172742},{"c":33.17,"h":33.17,"l":33.1601,"n":11,"o":33.165,"t":"2026-10-15T16:40:00Z","v":3094,"vw":33.16557},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-10-15T16:45:00Z","v":400,"vw":33.17},{"c":33.17,"h":33.17,"l":33.16,"n":19,"o":33.17,"t":"2026-10-15T16:50:00Z","v":2871,"vw":33.166331},{"c":33.17,"h":33.17,"l":33.165,"n":7,"o":33.165,"t":"2026-10-15T16:55:00Z","v":1093,"vw":33.166566},{"c":33.165,"h":33.18,"l":33.1601,"n":20,"o":33.17,"t":"2026-10-15T17:00:00Z","v":1303,"vw":33.168748},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-15T17:05:00Z","v":120,"vw":33.17},{"c":33.165,"h":33.165,"l":33.165,"n":1,"o":33.165,"t":"2026-10-15T17:10:00Z","v":942,"vw":33.165},{"c":33.17,"h":33.17,"l":33.17,"n":9,"o":33.17,"t":"2026-10-15T17:15:00Z","v":1129,"vw":33.17},{"c":33.17,"h":33.175,"l":33.17,"n":13,"o":33.17,"t":"2026-10-15T17:20:00Z","v":1017,"vw":33.170678},{"c":33.17,"h":33.18,"l":33.17,"n":7,"o":33.17,"t":"2026-10-15T17:25:00Z","v":1384,"vw":33.175259},{"c":33.19,"h":33.19,"l":33.17,"n":20,"o":33.17,"t":"2026-10-15T17:30:00Z","v":5310,"vw":33.184673},{"c":33.195,"h":33.195,"l":33.195,"n":6,"o":33.195,"t":"2026-10-15T17:35:00Z","v":1140,"vw":33.195},{"c":33.21,"h":33.22,"l":33.195,"n":10,"o":33.195,"t":"2026-10-15T17:40:00Z","v":2074,"vw":33.208378},{"c":33.2,"h":33.21,"l":33.2,"n":37,"o":33.205,"t":"2026-10-15T17:45:00Z","v":3935,"vw":33.20344},{"c":33.21,"h":33.21,"l":33.198,"n":6,"o":33.2,"t":"2026-10-15T17:50:00Z","v":1693,"vw":33.200564},{"c":33.2199,"h":33.22,"l":33.21,"n":10,"o":33.21,"t":"2026-10-15T17:55:00Z","v":1720,"vw":33.212702},{"c":33.23,"h":33.23,"l":33.2299,"n":18,"o":33.23,"t":"2026-10-15T18:00:00Z","v":2933,"vw":33.229981},{"c":33.22,"h":33.235,"l":33.22,"n":8,"o":33.23,"t":"2026-10-15T18:05:00Z","v":941,"vw":33.225908},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-10-15T18:10:00Z","v":186,"vw":33.22},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-15T18:20:00Z","v":200,"vw":33.22},{"c":33.22,"h":33.23,"l":33.22,"n":6,"o":33.225,"t":"2026-10-15T18:25:00Z","v":584,"vw":33.224869},{"c":33.23,"h":33.23,"l":33.22,"n":16,"o":33.22,"t":"2026-10-15T18:30:00Z","v":2431,"vw":33.225952},{"c":33.22,"h":33.22,"l":33.22,"n":10,"o":33.22,"t":"2026-10-15T18:35:00Z","v":1763,"vw":33.22},{"c":33.23,"h":33.23,"l":33.225,"n":5,"o":33.225,"t":"2026-10-15T18:45:00Z","v":644,"vw":33.227205},{"c":33.215,"h":33.23,"l":33.215,"n":16,"o":33.22,"t":"2026-10-15T18:55:00Z","v":2520,"vw":33.219748},{"c":33.21,"h":33.22,"l":33.21,"n":21,"o":33.22,"t":"2026-10-15T19:00:00Z","v":2367,"vw":33.212308},{"c":33.24,"h":33.24,"l":33.22,"n":3,"o":33.22,"t":"2026-10-15T19:05:00Z","v":224,"vw":33.23},{"c":33.24,"h":33.24,"l":33.22,"n":9,"o":33.24,"t":"2026-10-15T19:10:00Z","v":1475,"vw":33.236131},{"c":33.235,"h":33.24,"l":33.235,"n":4,"o":33.24,"t":"2026-10-15T19:15:00Z","v":2608,"vw":33.235606},{"c":33.2493,"h":33.25,"l":33.2309,"n":14,"o":33.235,"t":"2026-10-15T19:20:00Z","v":1854,"vw":33.238209},{"c":33.23,"h":33.25,"l":33.23,"n":19,"o":33.25,"t":"2026-10-15T19:25:00Z","v":2004,"vw":33.240373},{"c":33.24,"h":33.24,"l":33.2,"n":11,"o":33.2,"t":"2026-10-15T19:30:00Z","v":1701,"vw":33.220866},{"c":33.24,"h":33.24,"l":33.2399,"n":16,"o":33.24,"t":"2026-10-15T19:35:00Z","v":4239,"vw":33.239969},{"c":33.24,"h":33.24,"l":33.24,"n":3,"o":33.24,"t":"2026-10-15T19:40:00Z","v":168,"vw":33.24},{"c":33.255,"h":33.27,"l":33.2401,"n":62,"o":33.25,"t":"2026-10-15T19:45:00Z","v":2280,"vw":33.257024},{"c":33.26,"h":33.26,"l":33.2405,"n":49,"o":33.26,"t":"2026-10-15T19:50:00Z","v":2975,"vw":33.254439},{"c":33.26,"h":33.27,"l":33.25,"n":59,"o":33.27,"t":"2026-10-15T19:55:00Z","v":4799,"vw":33.268463},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-15T20:00:00Z","v":237,"vw":33.27},{"c":32.5644,"h":32.5644,"l":32.5644,"n":1,"o":32.5644,"t":"2026-10-15T20:30:00Z","v":149,"vw":32.5644},{"c":33.4984,"h":33.4984,"l":33.4984,"n":2,"o":33.4984,"t":"2026-10-16T13:25:00Z","v":160,"vw":33.4984},{"c":33.44,"h":33.44,"l":33.44,"n":13,"o":33.44,"t":"2026-10-16T13:30:00Z","v":1399,"vw":33.44},{"c":33.5597,"h":33.5693,"l":33.5212,"n":10,"o":33.5693,"t":"2026-10-16T13:40:00Z","v":1948,"vw":33.544588},{"c":33.54,"h":33.56,"l":33.54,"n":31,"o":33.54,"t":"2026-10-16T14:00:00Z","v":2068,"vw":33.543636},{"c":33.49,"h":33.5199,"l":33.49,"n":55,"o":33.51,"t":"2026-10-16T14:10:00Z","v":2265,"vw":33.508919},{"c":33.5,"h":33.5097,"l":33.48,"n":14,"o":33.48,"t":"2026-10-16T14:15:00Z","v":4782,"vw":33.487652},{"c":33.5,"h":33.51,"l":33.4981,"n":8,"o":33.51,"t":"2026-10-16T14:20:00Z","v":3108,"vw":33.500719},{"c":33.49,"h":33.49,"l":33.48,"n":12,"o":33.49,"t":"2026-10-16T14:25:00Z","v":564,"vw":33.487317},{"c":33.5097,"h":33.51,"l":33.5097,"n":6,"o":33.51,"t":"2026-10-16T14:30:00Z","v":977,"vw":33.509826},{"c":33.489,"h":33.489,"l":33.489,"n":2,"o":33.489,"t":"2026-10-16T14:35:00Z","v":201,"vw":33.489},{"c":33.48,"h":33.48,"l":33.4798,"n":10,"o":33.4798,"t":"2026-10-16T14:40:00Z","v":1590,"vw":33.479937},{"c":33.48,"h":33.4812,"l":33.48,"n":4,"o":33.4812,"t":"2026-10-16T14:50:00Z","v":1397,"vw":33.48036},{"c":33.485,"h":33.485,"l":33.48,"n":9,"o":33.48,"t":"2026-10-16T14:55:00Z","v":3011,"vw":33.48316},{"c":33.4837,"h":33.4837,"l":33.4818,"n":2,"o":33.4818,"t":"2026-10-16T15:00:00Z","v":488,"vw":33.483287},{"c":33.5092,"h":33.5092,"l":33.49,"n":8,"o":33.49,"t":"2026-10-16T15:05:00Z","v":1707,"vw":33.493368},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-16T15:10:00Z","v":1389,"vw":33.5},{"c":33.49,"h":33.5,"l":33.49,"n":6,"o":33.5,"t":"2026-10-16T15:15:00Z","v":870,"vw":33.493545},{"c":33.47,"h":33.49,"l":33.47,"n":3,"o":33.49,"t":"2026-10-16T15:20:00Z","v":1096,"vw":33.488165},{"c":33.4672,"h":33.4672,"l":33.445,"n":5,"o":33.445,"t":"2026-10-16T15:25:00Z","v":3612,"vw":33.458042},{"c":33.4301,"h":33.45,"l":33.43,"n":11,"o":33.45,"t":"2026-10-16T15:30:00Z","v":19696,"vw":33.430549},{"c":33.45,"h":33.45,"l":33.44,"n":8,"o":33.44,"t":"2026-10-16T15:35:00Z","v":987,"vw":33.446622},{"c":33.4251,"h":33.4251,"l":33.4251,"n":1,"o":33.4251,"t":"2026-10-16T15:40:00Z","v":100,"vw":33.4251},{"c":33.4,"h":33.42,"l":33.4,"n":13,"o":33.42,"t":"2026-10-16T15:45:00Z","v":7335,"vw":33.408031},{"c":33.3886,"h":33.389,"l":33.38,"n":7,"o":33.38,"t":"2026-10-16T15:50:00Z","v":1219,"vw":33.382878},{"c":33.35,"h":33.37,"l":33.35,"n":3,"o":33.37,"t":"2026-10-16T15:55:00Z","v":10247,"vw":33.369777},{"c":33.3298,"h":33.33,"l":33.31,"n":8,"o":33.33,"t":"2026-10-16T16:00:00Z","v":915,"vw":33.321049},{"c":33.33,"h":33.33,"l":33.33,"n":7,"o":33.33,"t":"2026-10-16T16:05:00Z","v":487,"vw":33.33},{"c":33.3481,"h":33.3481,"l":33.33,"n":3,"o":33.33,"t":"2026-10-16T16:10:00Z","v":1428,"vw":33.338632},{"c":33.32,"h":33.33,"l":33.32,"n":3,"o":33.33,"t":"2026-10-16T16:15:00Z","v":347,"vw":33.323256},{"c":33.3399,"h":33.34,"l":33.325,"n":13,"o":33.34,"t":"2026-10-16T16:20:00Z","v":2581,"vw":33.33469},{"c":33.34,"h":33.34,"l":33.34,"n":5,"o":33.34,"t":"2026-10-16T16:25:00Z","v":995,"vw":33.34},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-16T16:30:00Z","v":300,"vw":33.31},{"c":33.3083,"h":33.3083,"l":33.3083,"n":1,"o":33.3083,"t":"2026-10-16T16:35:00Z","v":200,"vw":33.3083},{"c":33.305,"h":33.305,"l":33.29,"n":12,"o":33.29,"t":"2026-10-16T16:40:00Z","v":1145,"vw":33.299389},{"c":33.2798,"h":33.3098,"l":33.2798,"n":11,"o":33.3098,"t":"2026-10-16T16:45:00Z","v":2278,"vw":33.295888},{"c":33.29,"h":33.29,"l":33.275,"n":6,"o":33.275,"t":"2026-10-16T16:50:00Z","v":726,"vw":33.285},{"c":33.2916,"h":33.2916,"l":33.2916,"n":1,"o":33.2916,"t":"2026-10-16T16:55:00Z","v":150,"vw":33.2916},{"c":33.245,"h":33.26,"l":33.245,"n":31,"o":33.25,"t":"2026-10-16T17:05:00Z","v":4435,"vw":33.251816},{"c":33.26,"h":33.26,"l":33.245,"n":3,"o":33.245,"t":"2026-10-16T17:10:00Z","v":1705,"vw":33.259084},{"c":33.2495,"h":33.2495,"l":33.24,"n":12,"o":33.24,"t":"2026-10-16T17:15:00Z","v":1257,"vw":33.242427},{"c":33.26,"h":33.26,"l":33.2201,"n":11,"o":33.24,"t":"2026-10-16T17:20:00Z","v":1662,"vw":33.241634},{"c":33.275,"h":33.28,"l":33.27,"n":10,"o":33.27,"t":"2026-10-16T17:25:00Z","v":1605,"vw":33.273896},{"c":33.29,"h":33.29,"l":33.28,"n":3,"o":33.28,"t":"2026-10-16T17:30:00Z","v":534,"vw":33.28412},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-16T17:35:00Z","v":280,"vw":33.3},{"c":33.3201,"h":33.325,"l":33.2604,"n":10,"o":33.2604,"t":"2026-10-16T17:40:00Z","v":2428,"vw":33.302762},{"c":33.31,"h":33.3151,"l":33.31,"n":6,"o":33.3151,"t":"2026-10-16T17:45:00Z","v":2698,"vw":33.314271},{"c":33.28,"h":33.29,"l":33.28,"n":16,"o":33.285,"t":"2026-10-16T17:55:00Z","v":3207,"vw":33.284643},{"c":33.27,"h":33.27,"l":33.23,"n":11,"o":33.27,"t":"2026-10-16T18:00:00Z","v":2164,"vw":33.256395},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-10-16T18:05:00Z","v":264,"vw":33.29},{"c":33.265,"h":33.2899,"l":33.265,"n":4,"o":33.2899,"t":"2026-10-16T18:10:00Z","v":864,"vw":33.283231},{"c":33.2577,"h":33.26,"l":33.255,"n":18,"o":33.26,"t":"2026-10-16T18:15:00Z","v":3693,"vw":33.25725},{"c":33.255,"h":33.255,"l":33.245,"n":2,"o":33.245,"t":"2026-10-16T18:20:00Z","v":817,"vw":33.24888},{"c":33.26,"h":33.26,"l":33.25,"n":10,"o":33.26,"t":"2026-10-16T18:25:00Z","v":1483,"vw":33.25792},{"c":33.2593,"h":33.2593,"l":33.25,"n":5,"o":33.25,"t":"2026-10-16T18:30:00Z","v":706,"vw":33.256324},{"c":33.265,"h":33.27,"l":33.2616,"n":6,"o":33.2616,"t":"2026-10-16T18:35:00Z","v":1872,"vw":33.267456},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-16T18:40:00Z","v":217,"vw":33.27},{"c":33.28,"h":33.28,"l":33.26,"n":5,"o":33.26,"t":"2026-10-16T18:45:00Z","v":611,"vw":33.270657},{"c":33.265,"h":33.275,"l":33.265,"n":7,"o":33.275,"t":"2026-10-16T18:50:00Z","v":1081,"vw":33.271002},{"c":33.265,"h":33.265,"l":33.255,"n":8,"o":33.255,"t":"2026-10-16T18:55:00Z","v":1096,"vw":33.263299},{"c":33.27,"h":33.28,"l":33.27,"n":16,"o":33.28,"t":"2026-10-16T19:00:00Z","v":1335,"vw":33.273636},{"c":33.258,"h":33.28,"l":33.258,"n":9,"o":33.28,"t":"2026-10-16T19:05:00Z","v":742,"vw":33.262051},{"c":33.295,"h":33.295,"l":33.27,"n":6,"o":33.27,"t":"2026-10-16T19:10:00Z","v":539,"vw":33.281404},{"c":33.2851,"h":33.2851,"l":33.2851,"n":2,"o":33.2851,"t":"2026-10-16T19:15:00Z","v":258,"vw":33.2851},{"c":33.299,"h":33.3,"l":33.299,"n":9,"o":33.3,"t":"2026-10-16T19:20:00Z","v":2793,"vw":33.299818},{"c":33.3,"h":33.3,"l":33.3,"n":5,"o":33.3,"t":"2026-10-16T19:25:00Z","v":1387,"vw":33.3},{"c":33.2955,"h":33.31,"l":33.29,"n":13,"o":33.31,"t":"2026-10-16T19:30:00Z","v":2656,"vw":33.298944},{"c":33.3,"h":33.3,"l":33.29,"n":14,"o":33.2919,"t":"2026-10-16T19:35:00Z","v":1559,"vw":33.293337},{"c":33.28,"h":33.28,"l":33.2701,"n":6,"o":33.28,"t":"2026-10-16T19:40:00Z","v":1787,"vw":33.27134},{"c":33.29,"h":33.29,"l":33.29,"n":5,"o":33.29,"t":"2026-10-16T19:45:00Z","v":393,"vw":33.29},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-16T19:50:00Z","v":237,"vw":33.3},{"c":33.323,"h":33.33,"l":33.31,"n":60,"o":33.31,"t":"2026-10-16T19:55:00Z","v":5584,"vw":33.326017},{"c":33.19,"h":33.19,"l":33.16,"n":23,"o":33.16,"t":"2026-10-19T13:30:00Z","v":8829,"vw":33.162},{"c":33.18,"h":33.18,"l":33.15,"n":8,"o":33.15,"t":"2026-10-19T13:35:00Z","v":3971,"vw":33.156584},{"c":33.185,"h":33.1944,"l":33.185,"n":5,"o":33.1944,"t":"2026-10-19T13:40:00Z","v":703,"vw":33.186533},{"c":33.18,"h":33.18,"l":33.18,"n":3,"o":33.18,"t":"2026-10-19T13:45:00Z","v":404,"vw":33.18},{"c":33.16,"h":33.1999,"l":33.16,"n":9,"o":33.18,"t":"2026-10-19T13:55:00Z","v":946,"vw":33.18287},{"c":33.145,"h":33.2,"l":33.145,"n":49,"o":33.2,"t":"2026-10-19T14:00:00Z","v":4602,"vw":33.161144},{"c":33.16,"h":33.165,"l":33.15,"n":12,"o":33.15,"t":"2026-10-19T14:05:00Z","v":994,"vw":33.159286},{"c":33.15,"h":33.15,"l":33.145,"n":10,"o":33.15,"t":"2026-10-19T14:10:00Z","v":2069,"vw":33.149556},{"c":33.16,"h":33.165,"l":33.15,"n":16,"o":33.15,"t":"2026-10-19T14:15:00Z","v":1152,"vw":33.159957},{"c":33.14,"h":33.16,"l":33.14,"n":20,"o":33.16,"t":"2026-10-19T14:20:00Z","v":1302,"vw":33.147552},{"c":33.132,"h":33.15,"l":33.132,"n":5,"o":33.15,"t":"2026-10-19T14:30:00Z","v":599,"vw":33.138605},{"c":33.132,"h":33.132,"l":33.1183,"n":23,"o":33.13,"t":"2026-10-19T14:35:00Z","v":4751,"vw":33.125242},{"c":33.12,"h":33.12,"l":33.11,"n":18,"o":33.12,"t":"2026-10-19T14:40:00Z","v":1760,"vw":33.119234},{"c":33.091,"h":33.1199,"l":33.08,"n":55,"o":33.11,"t":"2026-10-19T14:45:00Z","v":3679,"vw":33.099928},{"c":33.1,"h":33.1,"l":33.09,"n":9,"o":33.1,"t":"2026-10-19T14:50:00Z","v":775,"vw":33.094783},{"c":33.1,"h":33.11,"l":33.1,"n":3,"o":33.11,"t":"2026-10-19T14:55:00Z","v":215,"vw":33.105},{"c":33.12,"h":33.12,"l":33.12,"n":12,"o":33.12,"t":"2026-10-19T15:00:00Z","v":1579,"vw":33.12},{"c":33.12,"h":33.12,"l":33.12,"n":11,"o":33.12,"t":"2026-10-19T15:05:00Z","v":1186,"vw":33.12},{"c":33.14,"h":33.141,"l":33.13,"n":16,"o":33.13,"t":"2026-10-19T15:10:00Z","v":3595,"vw":33.134278},{"c":33.16,"h":33.16,"l":33.145,"n":7,"o":33.145,"t":"2026-10-19T15:15:00Z","v":796,"vw":33.148983},{"c":33.17,"h":33.17,"l":33.16,"n":18,"o":33.16,"t":"2026-10-19T15:20:00Z","v":2069,"vw":33.160657},{"c":33.19,"h":33.2,"l":33.19,"n":8,"o":33.2,"t":"2026-10-19T15:25:00Z","v":4631,"vw":33.19641},{"c":33.195,"h":33.205,"l":33.19,"n":46,"o":33.205,"t":"2026-10-19T15:30:00Z","v":9796,"vw":33.19652},{"c":33.2,"h":33.205,"l":33.2,"n":10,"o":33.205,"t":"2026-10-19T15:35:00Z","v":1378,"vw":33.203482},{"c":33.18,"h":33.205,"l":33.18,"n":36,"o":33.195,"t":"2026-10-19T15:40:00Z","v":3827,"vw":33.192737},{"c":33.175,"h":33.18,"l":33.175,"n":8,"o":33.18,"t":"2026-10-19T15:45:00Z","v":725,"vw":33.176057},{"c":33.18,"h":33.185,"l":33.18,"n":7,"o":33.18,"t":"2026-10-19T15:50:00Z","v":800,"vw":33.18125},{"c":33.17,"h":33.17,"l":33.1614,"n":25,"o":33.1699,"t":"2026-10-19T15:55:00Z","v":4966,"vw":33.166047},{"c":33.13,"h":33.17,"l":33.12,"n":77,"o":33.17,"t":"2026-10-19T16:00:00Z","v":5659,"vw":33.149018},{"c":33.13,"h":33.13,"l":33.13,"n":7,"o":33.13,"t":"2026-10-19T16:05:00Z","v":714,"vw":33.13},{"c":33.125,"h":33.125,"l":33.125,"n":2,"o":33.125,"t":"2026-10-19T16:10:00Z","v":836,"vw":33.125},{"c":33.125,"h":33.1357,"l":33.125,"n":20,"o":33.13,"t":"2026-10-19T16:15:00Z","v":2594,"vw":33.132601},{"c":33.13,"h":33.13,"l":33.1186,"n":3,"o":33.12,"t":"2026-10-19T16:20:00Z","v":338,"vw":33.122387},{"c":33.13,"h":33.14,"l":33.12,"n":25,"o":33.13,"t":"2026-10-19T16:25:00Z","v":4307,"vw":33.129139},{"c":33.12,"h":33.1299,"l":33.12,"n":9,"o":33.1299,"t":"2026-10-19T16:35:00Z","v":863,"vw":33.126408},{"c":33.12,"h":33.12,"l":33.12,"n":2,"o":33.12,"t":"2026-10-19T16:40:00Z","v":642,"vw":33.12},{"c":33.105,"h":33.12,"l":33.105,"n":19,"o":33.115,"t":"2026-10-19T16:45:00Z","v":2174,"vw":33.111396},{"c":33.105,"h":33.11,"l":33.105,"n":3,"o":33.11,"t":"2026-10-19T16:50:00Z","v":396,"vw":33.106889},{"c":33.11,"h":33.11,"l":33.1,"n":6,"o":33.105,"t":"2026-10-19T16:55:00Z","v":20765,"vw":33.100222},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T17:00:00Z","v":100,"vw":33.1},{"c":33.075,"h":33.095,"l":33.06,"n":34,"o":33.095,"t":"2026-10-19T17:05:00Z","v":4394,"vw":33.086473},{"c":33.08,"h":33.08,"l":33.0701,"n":13,"o":33.08,"t":"2026-10-19T17:10:00Z","v":3695,"vw":33.073626},{"c":33.0801,"h":33.09,"l":33.08,"n":33,"o":33.08,"t":"2026-10-19T17:15:00Z","v":9282,"vw":33.082511},{"c":33.08,"h":33.08,"l":33.08,"n":18,"o":33.08,"t":"2026-10-19T17:20:00Z","v":3459,"vw":33.08},{"c":33.0839,"h":33.0839,"l":33.0839,"n":3,"o":33.0839,"t":"2026-10-19T17:25:00Z","v":869,"vw":33.0839},{"c":33.0843,"h":33.0843,"l":33.0843,"n":1,"o":33.0843,"t":"2026-10-19T17:30:00Z","v":308,"vw":33.0843},{"c":33.085,"h":33.085,"l":33.085,"n":2,"o":33.085,"t":"2026-10-19T17:35:00Z","v":295,"vw":33.085},{"c":33.1097,"h":33.1097,"l":33.0899,"n":19,"o":33.0899,"t":"2026-10-19T17:40:00Z","v":2631,"vw":33.093398},{"c":33.1,"h":33.1099,"l":33.1,"n":2,"o":33.1099,"t":"2026-10-19T17:50:00Z","v":205,"vw":33.105071},{"c":33.11,"h":33.11,"l":33.1,"n":11,"o":33.1,"t":"2026-10-19T17:55:00Z","v":1019,"vw":33.106974},{"c":33.11,"h":33.115,"l":33.11,"n":15,"o":33.11,"t":"2026-10-19T18:00:00Z","v":3079,"vw":33.11069},{"c":33.095,"h":33.11,"l":33.09,"n":23,"o":33.11,"t":"2026-10-19T18:05:00Z","v":1928,"vw":33.099541},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-10-19T18:10:00Z","v":1005,"vw":33.11},{"c":33.11,"h":33.11,"l":33.1001,"n":5,"o":33.1001,"t":"2026-10-19T18:15:00Z","v":6864,"vw":33.10703},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-19T18:25:00Z","v":1926,"vw":33.11},{"c":33.095,"h":33.1,"l":33.09,"n":43,"o":33.1,"t":"2026-10-19T18:30:00Z","v":2142,"vw":33.095122},{"c":33.085,"h":33.085,"l":33.085,"n":3,"o":33.085,"t":"2026-10-19T18:35:00Z","v":102,"vw":33.085},{"c":33.09,"h":33.11,"l":33.09,"n":27,"o":33.1,"t":"2026-10-19T18:40:00Z","v":6019,"vw":33.098936},{"c":33.105,"h":33.1099,"l":33.1,"n":5,"o":33.1,"t":"2026-10-19T18:45:00Z","v":913,"vw":33.104743},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-19T18:50:00Z","v":110,"vw":33.1},{"c":33.095,"h":33.11,"l":33.095,"n":4,"o":33.11,"t":"2026-10-19T18:55:00Z","v":360,"vw":33.1025},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-19T19:00:00Z","v":178,"vw":33.1},{"c":33.0886,"h":33.11,"l":33.0886,"n":12,"o":33.09,"t":"2026-10-19T19:05:00Z","v":2162,"vw":33.095376},{"c":33.0882,"h":33.09,"l":33.08,"n":12,"o":33.08,"t":"2026-10-19T19:10:00Z","v":31734,"vw":33.080577},{"c":33.075,"h":33.09,"l":33.075,"n":16,"o":33.09,"t":"2026-10-19T19:15:00Z","v":2437,"vw":33.088512},{"c":33.09,"h":33.09,"l":33.075,"n":6,"o":33.075,"t":"2026-10-19T19:20:00Z","v":993,"vw":33.086392},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-19T19:25:00Z","v":846,"vw":33.09},{"c":33.09,"h":33.09,"l":33.07,"n":11,"o":33.09,"t":"2026-10-19T19:30:00Z","v":1308,"vw":33.076934},{"c":33.09,"h":33.09,"l":33.075,"n":15,"o":33.08,"t":"2026-10-19T19:35:00Z","v":3235,"vw":33.079207},{"c":33.07,"h":33.07,"l":33.07,"n":3,"o":33.07,"t":"2026-10-19T19:40:00Z","v":9776,"vw":33.07},{"c":33.075,"h":33.075,"l":33.075,"n":3,"o":33.075,"t":"2026-10-19T19:45:00Z","v":1049,"vw":33.075},{"c":33.06,"h":33.06,"l":33.055,"n":18,"o":33.06,"t":"2026-10-19T19:50:00Z","v":3401,"vw":33.058171},{"c":33.04,"h":33.0793,"l":33.04,"n":33,"o":33.07,"t":"2026-10-19T19:55:00Z","v":3316,"vw":33.064116},{"c":33.09,"h":33.09,"l":33.09,"n":5,"o":33.09,"t":"2026-10-19T20:00:00Z","v":877,"vw":33.09},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-20T13:25:00Z","v":300,"vw":33.24},{"c":33.25,"h":33.25,"l":33.22,"n":14,"o":33.25,"t":"2026-10-20T13:30:00Z","v":5039,"vw":33.248471},{"c":33.2798,"h":33.28,"l":33.2798,"n":2,"o":33.28,"t":"2026-10-20T13:35:00Z","v":860,"vw":33.2799},{"c":33.2836,"h":33.32,"l":33.2624,"n":12,"o":33.28,"t":"2026-10-20T13:40:00Z","v":2544,"vw":33.274135},{"c":33.3277,"h":33.33,"l":33.32,"n":9,"o":33.33,"t":"2026-10-20T13:45:00Z","v":1454,"vw":33.321583},{"c":33.35,"h":33.35,"l":33.3212,"n":37,"o":33.3212,"t":"2026-10-20T13:50:00Z","v":4230,"vw":33.347226},{"c":33.3414,"h":33.35,"l":33.3301,"n":5,"o":33.35,"t":"2026-10-20T13:55:00Z","v":3511,"vw":33.348764},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-20T14:05:00Z","v":101,"vw":33.32},{"c":33.33,"h":33.33,"l":33.32,"n":38,"o":33.32,"t":"2026-10-20T14:10:00Z","v":2889,"vw":33.324028},{"c":33.34,"h":33.34,"l":33.33,"n":3,"o":33.33,"t":"2026-10-20T14:15:00Z","v":849,"vw":33.338822},{"c":33.4097,"h":33.4098,"l":33.36,"n":22,"o":33.36,"t":"2026-10-20T14:20:00Z","v":1932,"vw":33.37789},{"c":33.3957,"h":33.4,"l":33.3957,"n":10,"o":33.4,"t":"2026-10-20T14:25:00Z","v":1171,"vw":33.398303},{"c":33.4,"h":33.41,"l":33.4,"n":12,"o":33.4,"t":"2026-10-20T14:30:00Z","v":2357,"vw":33.403545},{"c":33.39,"h":33.39,"l":33.38,"n":8,"o":33.38,"t":"2026-10-20T14:35:00Z","v":1599,"vw":33.38626},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-20T14:40:00Z","v":671,"vw":33.4},{"c":33.39,"h":33.3999,"l":33.38,"n":7,"o":33.3999,"t":"2026-10-20T14:45:00Z","v":1286,"vw":33.387251},{"c":33.4099,"h":33.41,"l":33.395,"n":17,"o":33.395,"t":"2026-10-20T14:50:00Z","v":1060,"vw":33.404394},{"c":33.38,"h":33.4,"l":33.38,"n":4,"o":33.4,"t":"2026-10-20T15:00:00Z","v":800,"vw":33.394963},{"c":33.38,"h":33.38,"l":33.3611,"n":6,"o":33.3611,"t":"2026-10-20T15:05:00Z","v":928,"vw":33.369026},{"c":33.3301,"h":33.3301,"l":33.3301,"n":1,"o":33.3301,"t":"2026-10-20T15:10:00Z","v":152,"vw":33.3301},{"c":33.36,"h":33.37,"l":33.36,"n":10,"o":33.36,"t":"2026-10-20T15:15:00Z","v":1899,"vw":33.362569},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-20T15:20:00Z","v":100,"vw":33.36},{"c":33.3493,"h":33.3493,"l":33.3493,"n":1,"o":33.3493,"t":"2026-10-20T15:25:00Z","v":129,"vw":33.3493},{"c":33.295,"h":33.3,"l":33.29,"n":7,"o":33.3,"t":"2026-10-20T15:30:00Z","v":789,"vw":33.295395},{"c":33.3516,"h":33.3516,"l":33.34,"n":10,"o":33.3499,"t":"2026-10-20T15:40:00Z","v":3662,"vw":33.342568},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-10-20T15:45:00Z","v":295,"vw":33.34},{"c":33.345,"h":33.3528,"l":33.345,"n":5,"o":33.3528,"t":"2026-10-20T15:50:00Z","v":953,"vw":33.348144},{"c":33.34,"h":33.36,"l":33.34,"n":26,"o":33.36,"t":"2026-10-20T15:55:00Z","v":7592,"vw":33.340752},{"c":33.33,"h":33.34,"l":33.33,"n":42,"o":33.34,"t":"2026-10-20T16:00:00Z","v":8600,"vw":33.337855},{"c":33.33,"h":33.33,"l":33.33,"n":9,"o":33.33,"t":"2026-10-20T16:05:00Z","v":1593,"vw":33.33},{"c":33.32,"h":33.3314,"l":33.32,"n":5,"o":33.3314,"t":"2026-10-20T16:10:00Z","v":2302,"vw":33.32488},{"c":33.31,"h":33.33,"l":33.31,"n":9,"o":33.33,"t":"2026-10-20T16:15:00Z","v":1700,"vw":33.322985},{"c":33.32,"h":33.32,"l":33.32,"n":3,"o":33.32,"t":"2026-10-20T16:20:00Z","v":220,"vw":33.32},{"c":33.34,"h":33.34,"l":33.33,"n":5,"o":33.33,"t":"2026-10-20T16:25:00Z","v":400,"vw":33.333333},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-20T16:30:00Z","v":543,"vw":33.34},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-20T16:35:00Z","v":199,"vw":33.34},{"c":33.34,"h":33.35,"l":33.34,"n":3,"o":33.35,"t":"2026-10-20T16:40:00Z","v":700,"vw":33.348543},{"c":33.36,"h":33.36,"l":33.3301,"n":8,"o":33.3301,"t":"2026-10-20T16:45:00Z","v":1014,"vw":33.342247},{"c":33.34,"h":33.35,"l":33.34,"n":100,"o":33.35,"t":"2026-10-20T16:50:00Z","v":26507,"vw":33.349734},{"c":33.3312,"h":33.3312,"l":33.3312,"n":2,"o":33.3312,"t":"2026-10-20T16:55:00Z","v":222,"vw":33.3312},{"c":33.3498,"h":33.3498,"l":33.33,"n":13,"o":33.34,"t":"2026-10-20T17:00:00Z","v":10067,"vw":33.330908},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T17:05:00Z","v":600,"vw":33.35},{"c":33.36,"h":33.36,"l":33.3226,"n":56,"o":33.3226,"t":"2026-10-20T17:10:00Z","v":12699,"vw":33.354583},{"c":33.35,"h":33.35,"l":33.35,"n":5,"o":33.35,"t":"2026-10-20T17:15:00Z","v":351,"vw":33.35},{"c":33.365,"h":33.365,"l":33.35,"n":3,"o":33.35,"t":"2026-10-20T17:20:00Z","v":775,"vw":33.354209},{"c":33.3699,"h":33.3699,"l":33.3699,"n":1,"o":33.3699,"t":"2026-10-20T17:25:00Z","v":1000,"vw":33.3699},{"c":33.36,"h":33.37,"l":33.36,"n":4,"o":33.37,"t":"2026-10-20T17:30:00Z","v":395,"vw":33.366875},{"c":33.3799,"h":33.3799,"l":33.3799,"n":2,"o":33.3799,"t":"2026-10-20T17:40:00Z","v":963,"vw":33.3799},{"c":33.3718,"h":33.3718,"l":33.3718,"n":1,"o":33.3718,"t":"2026-10-20T17:45:00Z","v":500,"vw":33.3718},{"c":33.39,"h":33.39,"l":33.37,"n":27,"o":33.37,"t":"2026-10-20T17:50:00Z","v":6228,"vw":33.38335},{"c":33.3814,"h":33.3814,"l":33.3814,"n":1,"o":33.3814,"t":"2026-10-20T17:55:00Z","v":2000,"vw":33.3814},{"c":33.389,"h":33.39,"l":33.3822,"n":6,"o":33.39,"t":"2026-10-20T18:00:00Z","v":590,"vw":33.387258},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-20T18:05:00Z","v":240,"vw":33.38},{"c":33.38,"h":33.3896,"l":33.38,"n":5,"o":33.3896,"t":"2026-10-20T18:10:00Z","v":1569,"vw":33.386543},{"c":33.37,"h":33.3852,"l":33.37,"n":7,"o":33.37,"t":"2026-10-20T18:20:00Z","v":2964,"vw":33.379834},{"c":33.38,"h":33.3868,"l":33.375,"n":5,"o":33.375,"t":"2026-10-20T18:25:00Z","v":1626,"vw":33.378134},{"c":33.38,"h":33.38,"l":33.38,"n":6,"o":33.38,"t":"2026-10-20T18:30:00Z","v":600,"vw":33.38},{"c":33.37,"h":33.38,"l":33.37,"n":10,"o":33.38,"t":"2026-10-20T18:35:00Z","v":4001,"vw":33.374861},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-20T18:40:00Z","v":300,"vw":33.37},{"c":33.379,"h":33.379,"l":33.379,"n":1,"o":33.379,"t":"2026-10-20T18:45:00Z","v":100,"vw":33.379},{"c":33.38,"h":33.38,"l":33.375,"n":27,"o":33.38,"t":"2026-10-20T18:50:00Z","v":2439,"vw":33.379357},{"c":33.389,"h":33.3899,"l":33.375,"n":96,"o":33.3899,"t":"2026-10-20T18:55:00Z","v":1441,"vw":33.381134},{"c":33.375,"h":33.375,"l":33.36,"n":4,"o":33.375,"t":"2026-10-20T19:05:00Z","v":2050,"vw":33.374268},{"c":33.36,"h":33.37,"l":33.36,"n":12,"o":33.37,"t":"2026-10-20T19:10:00Z","v":1798,"vw":33.361731},{"c":33.355,"h":33.355,"l":33.355,"n":3,"o":33.355,"t":"2026-10-20T19:15:00Z","v":288,"vw":33.355},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-10-20T19:20:00Z","v":325,"vw":33.345},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-20T19:25:00Z","v":109,"vw":33.37},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-20T19:30:00Z","v":185,"vw":33.35},{"c":33.3422,"h":33.35,"l":33.34,"n":16,"o":33.34,"t":"2026-10-20T19:35:00Z","v":4471,"vw":33.34226},{"c":33.37,"h":33.37,"l":33.35,"n":21,"o":33.35,"t":"2026-10-20T19:40:00Z","v":1958,"vw":33.358814},{"c":33.37,"h":33.38,"l":33.36,"n":39,"o":33.36,"t":"2026-10-20T19:45:00Z","v":12592,"vw":33.37013},{"c":33.36,"h":33.36,"l":33.36,"n":4,"o":33.36,"t":"2026-10-20T19:50:00Z","v":2274,"vw":33.36},{"c":33.39,"h":33.4,"l":33.37,"n":55,"o":33.37,"t":"2026-10-20T19:55:00Z","v":12805,"vw":33.395384},{"c":33.39,"h":33.39,"l":33.39,"n":6,"o":33.39,"t":"2026-10-20T20:00:00Z","v":106,"vw":33.39},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-21T13:25:00Z","v":100,"vw":33.44},{"c":33.45,"h":33.45,"l":33.45,"n":7,"o":33.45,"t":"2026-10-21T13:30:00Z","v":5254,"vw":33.45},{"c":33.3376,"h":33.3376,"l":33.3376,"n":1,"o":33.3376,"t":"2026-10-21T13:35:00Z","v":108,"vw":33.3376},{"c":33.355,"h":33.3799,"l":33.355,"n":7,"o":33.355,"t":"2026-10-21T13:45:00Z","v":5028,"vw":33.372947},{"c":33.3601,"h":33.3601,"l":33.3601,"n":2,"o":33.3601,"t":"2026-10-21T13:50:00Z","v":153,"vw":33.3601},{"c":33.37,"h":33.4026,"l":33.36,"n":9,"o":33.4026,"t":"2026-10-21T13:55:00Z","v":7472,"vw":33.370452},{"c":33.33,"h":33.35,"l":33.33,"n":4,"o":33.35,"t":"2026-10-21T14:00:00Z","v":253,"vw":33.341968},{"c":33.34,"h":33.3499,"l":33.325,"n":9,"o":33.325,"t":"2026-10-21T14:05:00Z","v":2497,"vw":33.338372},{"c":33.3574,"h":33.36,"l":33.34,"n":18,"o":33.34,"t":"2026-10-21T14:10:00Z","v":1911,"vw":33.352677},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-21T14:15:00Z","v":235,"vw":33.35},{"c":33.34,"h":33.34,"l":33.325,"n":2,"o":33.325,"t":"2026-10-21T14:20:00Z","v":1442,"vw":33.32604},{"c":33.34,"h":33.34,"l":33.335,"n":4,"o":33.335,"t":"2026-10-21T14:25:00Z","v":1026,"vw":33.338045},{"c":33.3401,"h":33.3479,"l":33.335,"n":4,"o":33.335,"t":"2026-10-21T14:30:00Z","v":3968,"vw":33.340856},{"c":33.355,"h":33.355,"l":33.355,"n":3,"o":33.355,"t":"2026-10-21T14:35:00Z","v":426,"vw":33.355},{"c":33.3201,"h":33.335,"l":33.3201,"n":4,"o":33.335,"t":"2026-10-21T14:40:00Z","v":2808,"vw":33.323845},{"c":33.34,"h":33.35,"l":33.34,"n":7,"o":33.35,"t":"2026-10-21T14:45:00Z","v":1936,"vw":33.348439},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-21T14:50:00Z","v":300,"vw":33.34},{"c":33.325,"h":33.34,"l":33.325,"n":2,"o":33.34,"t":"2026-10-21T14:55:00Z","v":651,"vw":33.329608},{"c":33.3101,"h":33.3371,"l":33.3101,"n":5,"o":33.3371,"t":"2026-10-21T15:00:00Z","v":866,"vw":33.31832},{"c":33.3196,"h":33.32,"l":33.3196,"n":3,"o":33.32,"t":"2026-10-21T15:05:00Z","v":1180,"vw":33.319691},{"c":33.3182,"h":33.3182,"l":33.3182,"n":2,"o":33.3182,"t":"2026-10-21T15:10:00Z","v":301,"vw":33.3182},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-21T15:15:00Z","v":670,"vw":33.33},{"c":33.35,"h":33.35,"l":33.33,"n":27,"o":33.335,"t":"2026-10-21T15:25:00Z","v":2912,"vw":33.343024},{"c":33.36,"h":33.36,"l":33.345,"n":39,"o":33.345,"t":"2026-10-21T15:35:00Z","v":4682,"vw":33.352469},{"c":33.34,"h":33.366,"l":33.34,"n":10,"o":33.366,"t":"2026-10-21T15:40:00Z","v":2567,"vw":33.343199},{"c":33.32,"h":33.3485,"l":33.32,"n":7,"o":33.3485,"t":"2026-10-21T15:50:00Z","v":1553,"vw":33.342046},{"c":33.33,"h":33.34,"l":33.32,"n":8,"o":33.34,"t":"2026-10-21T15:55:00Z","v":1605,"vw":33.330032},{"c":33.32,"h":33.32,"l":33.31,"n":9,"o":33.31,"t":"2026-10-21T16:05:00Z","v":580,"vw":33.316},{"c":33.32,"h":33.3216,"l":33.32,"n":3,"o":33.3216,"t":"2026-10-21T16:10:00Z","v":534,"vw":33.320686},{"c":33.34,"h":33.34,"l":33.33,"n":6,"o":33.33,"t":"2026-10-21T16:15:00Z","v":299,"vw":33.335781},{"c":33.3393,"h":33.34,"l":33.32,"n":23,"o":33.32,"t":"2026-10-21T16:20:00Z","v":13889,"vw":33.335711},{"c":33.34,"h":33.34,"l":33.33,"n":15,"o":33.3394,"t":"2026-10-21T16:25:00Z","v":2290,"vw":33.336754},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-21T16:30:00Z","v":236,"vw":33.34},{"c":33.36,"h":33.36,"l":33.33,"n":10,"o":33.33,"t":"2026-10-21T16:35:00Z","v":731,"vw":33.347196},{"c":33.335,"h":33.35,"l":33.335,"n":6,"o":33.34,"t":"2026-10-21T16:40:00Z","v":7140,"vw":33.341186},{"c":33.3448,"h":33.37,"l":33.3448,"n":13,"o":33.36,"t":"2026-10-21T16:45:00Z","v":1074,"vw":33.35858},{"c":33.3599,"h":33.36,"l":33.355,"n":12,"o":33.36,"t":"2026-10-21T16:50:00Z","v":1802,"vw":33.3597},{"c":33.3471,"h":33.36,"l":33.3471,"n":3,"o":33.36,"t":"2026-10-21T17:00:00Z","v":620,"vw":33.34925},{"c":33.355,"h":33.36,"l":33.342,"n":10,"o":33.342,"t":"2026-10-21T17:05:00Z","v":1312,"vw":33.351566},{"c":33.35,"h":33.355,"l":33.35,"n":5,"o":33.355,"t":"2026-10-21T17:10:00Z","v":2395,"vw":33.354707},{"c":33.355,"h":33.37,"l":33.355,"n":18,"o":33.37,"t":"2026-10-21T17:15:00Z","v":2184,"vw":33.363229},{"c":33.37,"h":33.37,"l":33.358,"n":10,"o":33.37,"t":"2026-10-21T17:25:00Z","v":800,"vw":33.3676},{"c":33.3551,"h":33.37,"l":33.355,"n":15,"o":33.36,"t":"2026-10-21T17:30:00Z","v":3029,"vw":33.356898},{"c":33.3571,"h":33.365,"l":33.3571,"n":6,"o":33.36,"t":"2026-10-21T17:35:00Z","v":395,"vw":33.360195},{"c":33.3571,"h":33.3628,"l":33.3523,"n":5,"o":33.3628,"t":"2026-10-21T17:40:00Z","v":2464,"vw":33.355138},{"c":33.37,"h":33.37,"l":33.36,"n":9,"o":33.37,"t":"2026-10-21T17:45:00Z","v":2932,"vw":33.365487},{"c":33.37,"h":33.38,"l":33.365,"n":15,"o":33.365,"t":"2026-10-21T17:50:00Z","v":2124,"vw":33.373322},{"c":33.36,"h":33.36,"l":33.36,"n":9,"o":33.36,"t":"2026-10-21T17:55:00Z","v":1121,"vw":33.36},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-21T18:00:00Z","v":112,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-21T18:05:00Z","v":100,"vw":33.35},{"c":33.36,"h":33.36,"l":33.3486,"n":3,"o":33.3486,"t":"2026-10-21T18:10:00Z","v":500,"vw":33.35772},{"c":33.3591,"h":33.3591,"l":33.35,"n":6,"o":33.35,"t":"2026-10-21T18:15:00Z","v":995,"vw":33.352607},{"c":33.34,"h":33.345,"l":33.34,"n":3,"o":33.345,"t":"2026-10-21T18:20:00Z","v":698,"vw":33.341418},{"c":33.345,"h":33.35,"l":33.33,"n":9,"o":33.35,"t":"2026-10-21T18:25:00Z","v":818,"vw":33.342462},{"c":33.345,"h":33.36,"l":33.345,"n":38,"o":33.36,"t":"2026-10-21T18:35:00Z","v":998,"vw":33.349616},{"c":33.3599,"h":33.3599,"l":33.3599,"n":1,"o":33.3599,"t":"2026-10-21T18:40:00Z","v":104,"vw":33.3599},{"c":33.325,"h":33.35,"l":33.325,"n":8,"o":33.35,"t":"2026-10-21T18:45:00Z","v":1568,"vw":33.342173},{"c":33.31,"h":33.31,"l":33.3099,"n":25,"o":33.3099,"t":"2026-10-21T18:50:00Z","v":2384,"vw":33.309917},{"c":33.26,"h":33.3,"l":33.26,"n":82,"o":33.3,"t":"2026-10-21T18:55:00Z","v":1847,"vw":33.293354},{"c":33.25,"h":33.26,"l":33.21,"n":49,"o":33.26,"t":"2026-10-21T19:00:00Z","v":3553,"vw":33.231854},{"c":33.26,"h":33.26,"l":33.26,"n":5,"o":33.26,"t":"2026-10-21T19:05:00Z","v":264,"vw":33.26},{"c":33.2477,"h":33.25,"l":33.2477,"n":5,"o":33.25,"t":"2026-10-21T19:10:00Z","v":861,"vw":33.249415},{"c":33.2729,"h":33.29,"l":33.27,"n":31,"o":33.27,"t":"2026-10-21T19:15:00Z","v":3703,"vw":33.278172},{"c":33.31,"h":33.31,"l":33.275,"n":9,"o":33.29,"t":"2026-10-21T19:20:00Z","v":1764,"vw":33.280723},{"c":33.31,"h":33.31,"l":33.28,"n":9,"o":33.3,"t":"2026-10-21T19:25:00Z","v":750,"vw":33.299299},{"c":33.315,"h":33.315,"l":33.315,"n":1,"o":33.315,"t":"2026-10-21T19:30:00Z","v":594,"vw":33.315},{"c":33.34,"h":33.34,"l":33.32,"n":47,"o":33.33,"t":"2026-10-21T19:35:00Z","v":12265,"vw":33.335649},{"c":33.335,"h":33.34,"l":33.33,"n":36,"o":33.34,"t":"2026-10-21T19:40:00Z","v":8237,"vw":33.334341},{"c":33.355,"h":33.36,"l":33.355,"n":27,"o":33.36,"t":"2026-10-21T19:50:00Z","v":3656,"vw":33.358638},{"c":33.355,"h":33.355,"l":33.34,"n":29,"o":33.35,"t":"2026-10-21T19:55:00Z","v":5733,"vw":33.35457},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-10-21T20:00:00Z","v":193,"vw":33.36},{"c":33.16,"h":33.17,"l":33.16,"n":10,"o":33.17,"t":"2026-10-22T13:30:00Z","v":2230,"vw":33.167651},{"c":33.245,"h":33.25,"l":33.2301,"n":6,"o":33.2301,"t":"2026-10-22T13:35:00Z","v":1046,"vw":33.240567},{"c":33.2522,"h":33.2522,"l":33.2522,"n":3,"o":33.2522,"t":"2026-10-22T13:40:00Z","v":131,"vw":33.2522},{"c":33.3,"h":33.32,"l":33.2811,"n":20,"o":33.29,"t":"2026-10-22T13:45:00Z","v":3482,"vw":33.304026},{"c":33.2714,"h":33.28,"l":33.2714,"n":4,"o":33.28,"t":"2026-10-22T13:55:00Z","v":3190,"vw":33.279371},{"c":33.2828,"h":33.2828,"l":33.2828,"n":5,"o":33.2828,"t":"2026-10-22T14:00:00Z","v":147,"vw":33.2828},{"c":33.2814,"h":33.2814,"l":33.2814,"n":2,"o":33.2814,"t":"2026-10-22T14:05:00Z","v":507,"vw":33.2814},{"c":33.26,"h":33.28,"l":33.26,"n":4,"o":33.28,"t":"2026-10-22T14:10:00Z","v":738,"vw":33.272088},{"c":33.275,"h":33.29,"l":33.275,"n":9,"o":33.29,"t":"2026-10-22T14:15:00Z","v":866,"vw":33.286484},{"c":33.25,"h":33.27,"l":33.25,"n":4,"o":33.27,"t":"2026-10-22T14:20:00Z","v":2132,"vw":33.265549},{"c":33.2399,"h":33.26,"l":33.235,"n":13,"o":33.25,"t":"2026-10-22T14:25:00Z","v":3178,"vw":33.249985},{"c":33.18,"h":33.21,"l":33.18,"n":15,"o":33.21,"t":"2026-10-22T14:30:00Z","v":877,"vw":33.199499},{"c":33.155,"h":33.155,"l":33.155,"n":2,"o":33.155,"t":"2026-10-22T14:35:00Z","v":300,"vw":33.155},{"c":33.13,"h":33.16,"l":33.13,"n":26,"o":33.16,"t":"2026-10-22T14:40:00Z","v":5635,"vw":33.144283},{"c":33.15,"h":33.15,"l":33.15,"n":25,"o":33.15,"t":"2026-10-22T14:45:00Z","v":4632,"vw":33.15},{"c":33.18,"h":33.18,"l":33.17,"n":14,"o":33.178,"t":"2026-10-22T14:50:00Z","v":1879,"vw":33.177263},{"c":33.2,"h":33.2,"l":33.19,"n":3,"o":33.19,"t":"2026-10-22T14:55:00Z","v":722,"vw":33.191385},{"c":33.2,"h":33.2,"l":33.185,"n":10,"o":33.1999,"t":"2026-10-22T15:00:00Z","v":2506,"vw":33.190306},{"c":33.2,"h":33.2199,"l":33.2,"n":19,"o":33.2,"t":"2026-10-22T15:05:00Z","v":3442,"vw":33.205263},{"c":33.205,"h":33.21,"l":33.2,"n":28,"o":33.21,"t":"2026-10-22T15:10:00Z","v":1264,"vw":33.205},{"c":33.2162,"h":33.2162,"l":33.21,"n":5,"o":33.21,"t":"2026-10-22T15:15:00Z","v":768,"vw":33.215318},{"c":33.22,"h":33.22,"l":33.22,"n":4,"o":33.22,"t":"2026-10-22T15:20:00Z","v":198,"vw":33.22},{"c":33.1999,"h":33.22,"l":33.195,"n":11,"o":33.22,"t":"2026-10-22T15:25:00Z","v":5217,"vw":33.20006},{"c":33.195,"h":33.2,"l":33.1916,"n":8,"o":33.1916,"t":"2026-10-22T15:30:00Z","v":710,"vw":33.195065},{"c":33.19,"h":33.2,"l":33.19,"n":4,"o":33.2,"t":"2026-10-22T15:35:00Z","v":1070,"vw":33.196925},{"c":33.17,"h":33.195,"l":33.17,"n":11,"o":33.19,"t":"2026-10-22T15:40:00Z","v":842,"vw":33.184167},{"c":33.2287,"h":33.2287,"l":33.2287,"n":1,"o":33.2287,"t":"2026-10-22T15:45:00Z","v":202,"vw":33.2287},{"c":33.24,"h":33.25,"l":33.235,"n":45,"o":33.25,"t":"2026-10-22T15:50:00Z","v":6218,"vw":33.242661},{"c":33.26,"h":33.26,"l":33.25,"n":9,"o":33.25,"t":"2026-10-22T15:55:00Z","v":1265,"vw":33.251},{"c":33.27,"h":33.27,"l":33.27,"n":6,"o":33.27,"t":"2026-10-22T16:00:00Z","v":409,"vw":33.27},{"c":33.27,"h":33.27,"l":33.2577,"n":12,"o":33.2601,"t":"2026-10-22T16:05:00Z","v":3405,"vw":33.264136},{"c":33.28,"h":33.28,"l":33.275,"n":16,"o":33.28,"t":"2026-10-22T16:10:00Z","v":1102,"vw":33.27875},{"c":33.3,"h":33.3,"l":33.28,"n":16,"o":33.28,"t":"2026-10-22T16:15:00Z","v":961,"vw":33.2933},{"c":33.31,"h":33.31,"l":33.31,"n":6,"o":33.31,"t":"2026-10-22T16:25:00Z","v":787,"vw":33.31},{"c":33.28,"h":33.2801,"l":33.27,"n":10,"o":33.2801,"t":"2026-10-22T16:35:00Z","v":1644,"vw":33.278913},{"c":33.275,"h":33.28,"l":33.27,"n":9,"o":33.28,"t":"2026-10-22T16:45:00Z","v":2542,"vw":33.274054},{"c":33.2829,"h":33.2829,"l":33.2829,"n":1,"o":33.2829,"t":"2026-10-22T16:50:00Z","v":684,"vw":33.2829},{"c":33.34,"h":33.34,"l":33.3399,"n":5,"o":33.3399,"t":"2026-10-22T16:55:00Z","v":385,"vw":33.33995},{"c":33.31,"h":33.3186,"l":33.31,"n":4,"o":33.3186,"t":"2026-10-22T17:00:00Z","v":373,"vw":33.313913},{"c":33.3082,"h":33.3082,"l":33.3082,"n":2,"o":33.3082,"t":"2026-10-22T17:05:00Z","v":257,"vw":33.3082},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-22T17:10:00Z","v":995,"vw":33.32},{"c":33.325,"h":33.3301,"l":33.305,"n":12,"o":33.32,"t":"2026-10-22T17:15:00Z","v":1440,"vw":33.319267},{"c":33.3314,"h":33.3314,"l":33.33,"n":2,"o":33.33,"t":"2026-10-22T17:20:00Z","v":394,"vw":33.330604},{"c":33.3399,"h":33.3399,"l":33.325,"n":10,"o":33.33,"t":"2026-10-22T17:25:00Z","v":1507,"vw":33.327034},{"c":33.355,"h":33.37,"l":33.33,"n":23,"o":33.33,"t":"2026-10-22T17:30:00Z","v":2834,"vw":33.35165},{"c":33.34,"h":33.35,"l":33.34,"n":6,"o":33.345,"t":"2026-10-22T17:35:00Z","v":1622,"vw":33.349038},{"c":33.345,"h":33.35,"l":33.345,"n":4,"o":33.35,"t":"2026-10-22T17:40:00Z","v":303,"vw":33.348333},{"c":33.335,"h":33.34,"l":33.32,"n":10,"o":33.34,"t":"2026-10-22T17:50:00Z","v":1365,"vw":33.336923},{"c":33.35,"h":33.36,"l":33.3499,"n":8,"o":33.35,"t":"2026-10-22T17:55:00Z","v":1900,"vw":33.350541},{"c":33.33,"h":33.35,"l":33.33,"n":8,"o":33.35,"t":"2026-10-22T18:00:00Z","v":1390,"vw":33.332447},{"c":33.34,"h":33.34,"l":33.31,"n":14,"o":33.34,"t":"2026-10-22T18:05:00Z","v":150807,"vw":33.310299},{"c":33.35,"h":33.36,"l":33.34,"n":9,"o":33.34,"t":"2026-10-22T18:10:00Z","v":1319,"vw":33.349011},{"c":33.365,"h":33.38,"l":33.34,"n":27,"o":33.34,"t":"2026-10-22T18:15:00Z","v":3460,"vw":33.359457},{"c":33.36,"h":33.38,"l":33.36,"n":30,"o":33.37,"t":"2026-10-22T18:20:00Z","v":2698,"vw":33.371143},{"c":33.34,"h":33.34,"l":33.338,"n":2,"o":33.338,"t":"2026-10-22T18:30:00Z","v":252,"vw":33.339206},{"c":33.344,"h":33.35,"l":33.34,"n":8,"o":33.34,"t":"2026-10-22T18:35:00Z","v":1156,"vw":33.348222},{"c":33.335,"h":33.35,"l":33.335,"n":6,"o":33.35,"t":"2026-10-22T18:40:00Z","v":1381,"vw":33.346462},{"c":33.36,"h":33.36,"l":33.3423,"n":3,"o":33.3423,"t":"2026-10-22T18:45:00Z","v":1150,"vw":33.343909},{"c":33.34,"h":33.36,"l":33.34,"n":6,"o":33.35,"t":"2026-10-22T18:50:00Z","v":1500,"vw":33.353327},{"c":33.36,"h":33.36,"l":33.34,"n":5,"o":33.34,"t":"2026-10-22T18:55:00Z","v":1335,"vw":33.353846},{"c":33.35,"h":33.36,"l":33.34,"n":67,"o":33.34,"t":"2026-10-22T19:00:00Z","v":14097,"vw":33.356828},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-22T19:05:00Z","v":108,"vw":33.35},{"c":33.38,"h":33.38,"l":33.38,"n":8,"o":33.38,"t":"2026-10-22T19:10:00Z","v":701,"vw":33.38},{"c":33.385,"h":33.385,"l":33.385,"n":3,"o":33.385,"t":"2026-10-22T19:20:00Z","v":276,"vw":33.385},{"c":33.385,"h":33.39,"l":33.385,"n":5,"o":33.39,"t":"2026-10-22T19:25:00Z","v":353,"vw":33.388333},{"c":33.4,"h":33.4,"l":33.3814,"n":17,"o":33.3814,"t":"2026-10-22T19:30:00Z","v":3388,"vw":33.389409},{"c":33.3897,"h":33.39,"l":33.3801,"n":20,"o":33.3801,"t":"2026-10-22T19:35:00Z","v":1835,"vw":33.387968},{"c":33.39,"h":33.39,"l":33.38,"n":10,"o":33.39,"t":"2026-10-22T19:40:00Z","v":864,"vw":33.388},{"c":33.3899,"h":33.39,"l":33.3899,"n":8,"o":33.39,"t":"2026-10-22T19:45:00Z","v":1028,"vw":33.38995},{"c":33.41,"h":33.4299,"l":33.4,"n":19,"o":33.4,"t":"2026-10-22T19:50:00Z","v":4190,"vw":33.412358},{"c":33.42,"h":33.43,"l":33.41,"n":66,"o":33.42,"t":"2026-10-22T19:55:00Z","v":14309,"vw":33.424182}],"history":[{"c":23.93,"h":24.12,"l":23.91,"n":189,"o":24.12,"t":"2024-10-21T04:00:00Z","v":27347,"vw":23.972375},{"c":23.96,"h":23.9626,"l":23.87,"n":189,"o":23.89,"t":"2024-10-22T04:00:00Z","v":29268,"vw":23.918647},{"c":23.76,"h":23.81,"l":23.62,"n":344,"o":23.8,"t":"2024-10-23T04:00:00Z","v":44681,"vw":23.738424},{"c":23.7386,"h":23.78,"l":23.59,"n":277,"o":23.78,"t":"2024-10-24T04:00:00Z","v":47020,"vw":23.683122},{"c":23.66,"h":23.83,"l":23.63,"n":241,"o":23.83,"t":"2024-10-25T04:00:00Z","v":41482,"vw":23.708644},{"c":23.7404,"h":23.75,"l":23.6301,"n":228,"o":23.69,"t":"2024-10-28T04:00:00Z","v":41264,"vw":23.700424},{"c":23.56,"h":23.65,"l":23.55,"n":168,"o":23.65,"t":"2024-10-29T04:00:00Z","v":27144,"vw":23.593397},{"c":23.52,"h":23.615,"l":23.44,"n":210,"o":23.46,"t":"2024-10-30T04:00:00Z","v":60710,"vw":23.513933},{"c":23.4196,"h":23.48,"l":23.32,"n":243,"o":23.44,"t":"2024-10-31T04:00:00Z","v":54841,"vw":23.387175},{"c":23.43,"h":23.68,"l":23.42,"n":1175,"o":23.64,"t":"2024-11-01T04:00:00Z","v":154198,"vw":23.501435},{"c":23.59,"h":23.675,"l":23.5,"n":1029,"o":23.6,"t":"2024-11-04T05:00:00Z","v":133519,"vw":23.571192},{"c":23.74,"h":23.74,"l":23.6139,"n":212,"o":23.62,"t":"2024-11-05T05:00:00Z","v":27959,"vw":23.68111},{"c":23.5,"h":23.5399,"l":23.33,"n":364,"o":23.44,"t":"2024-11-06T05:00:00Z","v":806815,"vw":23.515994},{"c":23.77,"h":23.83,"l":23.6996,"n":232,"o":23.78,"t":"2024-11-07T05:00:00Z","v":32656,"vw":23.739782},{"c":23.5254,"h":23.63,"l":23.42,"n":241,"o":23.63,"t":"2024-11-08T05:00:00Z","v":49929,"vw":23.514686},{"c":23.56,"h":23.61,"l":23.54,"n":237,"o":23.58,"t":"2024-11-11T05:00:00Z","v":56655,"vw":23.582163},{"c":23.16,"h":23.51,"l":23.05,"n":314,"o":23.33,"t":"2024-11-12T05:00:00Z","v":81803,"vw":23.162171},{"c":23.07,"h":23.21,"l":23.02,"n":210,"o":23.21,"t":"2024-11-13T05:00:00Z","v":49208,"vw":23.085384},{"c":23.19,"h":23.3,"l":23.1504,"n":226,"o":23.25,"t":"2024-11-14T05:00:00Z","v":42211,"vw":23.222796},{"c":23.325,"h":23.36,"l":23.27,"n":221,"o":23.31,"t":"2024-11-15T05:00:00Z","v":44177,"vw":23.301761},{"c":23.5555,"h":23.59,"l":23.41,"n":262,"o":23.41,"t":"2024-11-18T05:00:00Z","v":46920,"vw":23.537138},{"c":23.5,"h":23.5,"l":23.33,"n":191,"o":23.33,"t":"2024-11-19T05:00:00Z","v":51922,"vw":23.429951},{"c":23.49,"h":23.52,"l":23.385,"n":211,"o":23.47,"t":"2024-11-20T05:00:00Z","v":35130,"vw":23.445606},{"c":23.6386,"h":23.6599,"l":23.54,"n":226,"o":23.56,"t":"2024-11-21T05:00:00Z","v":65402,"vw":23.60799},{"c":23.63,"h":23.6375,"l":23.54,"n":219,"o":23.59,"t":"2024-11-22T05:00:00Z","v":63315,"vw":23.58595},{"c":23.6655,"h":23.755,"l":23.62,"n":386,"o":23.74,"t":"2024-11-25T05:00:00Z","v":81569,"vw":23.704883},{"c":23.5084,"h":23.64,"l":23.4313,"n":196,"o":23.64,"t":"2024-11-26T05:00:00Z","v":59377,"vw":23.478365},{"c":23.71,"h":23.76,"l":23.64,"n":324,"o":23.64,"t":"2024-11-27T05:00:00Z","v":86244,"vw":23.702983},{"c":23.7851,"h":23.8169,"l":23.68,"n":99,"o":23.68,"t":"2024-11-29T05:00:00Z","v":13629,"vw":23.719525},{"c":23.65,"h":23.74,"l":23.5232,"n":278,"o":23.74,"t":"2024-12-02T05:00:00Z","v":32418,"vw":23.637926},{"c":23.72,"h":23.8,"l":23.6474,"n":441,"o":23.79,"t":"2024-12-03T05:00:00Z","v":119831,"vw":23.751147},{"c":23.68,"h":23.75,"l":23.6426,"n":283,"o":23.75,"t":"2024-12-04T05:00:00Z","v":68827,"vw":23.684417},{"c":23.85,"h":23.8809,"l":23.7933,"n":324,"o":23.8,"t":"2024-12-05T05:00:00Z","v":45476,"vw":23.851021},{"c":23.75,"h":23.87,"l":23.66,"n":253,"o":23.87,"t":"2024-12-06T05:00:00Z","v":68730,"vw":23.716233},{"c":23.62,"h":23.83,"l":23.62,"n":261,"o":23.82,"t":"2024-12-09T05:00:00Z","v":79659,"vw":23.714714},{"c":23.5245,"h":23.6,"l":23.4999,"n":234,"o":23.6,"t":"2024-12-10T05:00:00Z","v":70169,"vw":23.555431},{"c":23.56,"h":23.6,"l":23.4838,"n":262,"o":23.59,"t":"2024-12-11T05:00:00Z","v":70348,"vw":23.547012},{"c":23.3423,"h":23.52,"l":23.3423,"n":287,"o":23.44,"t":"2024-12-12T05:00:00Z","v":43691,"vw":23.422207},{"c":22.98,"h":23.03,"l":22.91,"n":192,"o":23.03,"t":"2024-12-13T05:00:00Z","v":82087,"vw":22.953617},{"c":22.7808,"h":22.88,"l":22.7301,"n":328,"o":22.86,"t":"2024-12-16T05:00:00Z","v":64910,"vw":22.836627},{"c":22.5245,"h":22.62,"l":22.49,"n":321,"o":22.62,"t":"2024-12-17T05:00:00Z","v":64779,"vw":22.541679},{"c":22.0362,"h":22.61,"l":22,"n":514,"o":22.6,"t":"2024-12-18T05:00:00Z","v":79410,"vw":22.427248},{"c":21.96,"h":22.22,"l":21.96,"n":1855,"o":22.22,"t":"2024-12-19T05:00:00Z","v":887348,"vw":22.020645},{"c":22.105,"h":22.19,"l":21.87,"n":540,"o":21.87,"t":"2024-12-20T05:00:00Z","v":127245,"vw":22.123287},{"c":22.2,"h":22.2499,"l":22.065,"n":381,"o":22.12,"t":"2024-12-23T05:00:00Z","v":58737,"vw":22.14798},{"c":22.34,"h":22.34,"l":22.24,"n":313,"o":22.3,"t":"2024-12-24T05:00:00Z","v":30188,"vw":22.307929},{"c":22.33,"h":22.39,"l":22.295,"n":207,"o":22.32,"t":"2024-12-26T05:00:00Z","v":49871,"vw":22.337828},{"c":22.25,"h":22.3051,"l":22.1826,"n":415,"o":22.19,"t":"2024-12-27T05:00:00Z","v":57857,"vw":22.243747},{"c":22.185,"h":22.2461,"l":22.06,"n":576,"o":22.16,"t":"2024-12-30T05:00:00Z","v":145303,"vw":22.145622},{"c":22.24,"h":22.32,"l":22.16,"n":399,"o":22.3,"t":"2024-12-31T05:00:00Z","v":139069,"vw":22.247472},{"c":22.255,"h":22.4,"l":22.19,"n":643,"o":22.34,"t":"2025-01-02T05:00:00Z","v":309529,"vw":22.362322},{"c":22.3601,"h":22.39,"l":22.28,"n":225,"o":22.39,"t":"2025-01-03T05:00:00Z","v":29109,"vw":22.335782},{"c":22.5,"h":22.65,"l":22.48,"n":467,"o":22.59,"t":"2025-01-06T05:00:00Z","v":42161,"vw":22.566628},{"c":22.3415,"h":22.56,"l":22.3059,"n":365,"o":22.56,"t":"2025-01-07T05:00:00Z","v":51149,"vw":22.425171},{"c":22.25,"h":22.28,"l":22.125,"n":211,"o":22.22,"t":"2025-01-08T05:00:00Z","v":45085,"vw":22.220255},{"c":21.9506,"h":22.16,"l":21.91,"n":405,"o":22.12,"t":"2025-01-10T05:00:00Z","v":76181,"vw":22.006881},{"c":22.01,"h":22.01,"l":21.9,"n":251,"o":21.9,"t":"2025-01-13T05:00:00Z","v":140255,"vw":21.961678},{"c":22.21,"h":22.21,"l":22.03,"n":401,"o":22.1,"t":"2025-01-14T05:00:00Z","v":98068,"vw":22.113162},{"c":22.4152,"h":22.49,"l":22.34,"n":257,"o":22.49,"t":"2025-01-15T05:00:00Z","v":63027,"vw":22.4203},{"c":22.3601,"h":22.39,"l":22.3003,"n":244,"o":22.33,"t":"2025-01-16T05:00:00Z","v":58987,"vw":22.343508},{"c":22.39,"h":22.52,"l":22.38,"n":203,"o":22.39,"t":"2025-01-17T05:00:00Z","v":60940,"vw":22.426801},{"c":22.73,"h":22.77,"l":22.62,"n":337,"o":22.65,"t":"2025-01-21T05:00:00Z","v":99917,"vw":22.718394},{"c":22.58,"h":22.71,"l":22.58,"n":248,"o":22.71,"t":"2025-01-22T05:00:00Z","v":33453,"vw":22.636847},{"c":22.68,"h":22.7334,"l":22.59,"n":294,"o":22.59,"t":"2025-01-23T05:00:00Z","v":57271,"vw":22.667464},{"c":22.77,"h":22.79,"l":22.6931,"n":252,"o":22.74,"t":"2025-01-24T05:00:00Z","v":55776,"vw":22.738188},{"c":22.87,"h":22.8762,"l":22.76,"n":1092,"o":22.8,"t":"2025-01-27T05:00:00Z","v":241240,"vw":22.807238},{"c":22.8,"h":22.8285,"l":22.65,"n":623,"o":22.82,"t":"2025-01-28T05:00:00Z","v":95216,"vw":22.754741},{"c":22.84,"h":22.92,"l":22.74,"n":535,"o":22.81,"t":"2025-01-29T05:00:00Z","v":130943,"vw":22.848205},{"c":22.92,"h":23.04,"l":22.84,"n":382,"o":23.04,"t":"2025-01-30T05:00:00Z","v":80845,"vw":22.95383},{"c":22.8,"h":23.0792,"l":22.78,"n":308,"o":22.98,"t":"2025-01-31T05:00:00Z","v":76736,"vw":22.948226},{"c":22.56,"h":22.6399,"l":22.36,"n":246,"o":22.43,"t":"2025-02-03T05:00:00Z","v":45416,"vw":22.566757},{"c":22.89,"h":22.92,"l":22.69,"n":377,"o":22.7,"t":"2025-02-04T05:00:00Z","v":88950,"vw":22.879017},{"c":23.1,"h":23.11,"l":22.92,"n":419,"o":22.98,"t":"2025-02-05T05:00:00Z","v":229151,"vw":23.049355},{"c":23.16,"h":23.17,"l":23.0718,"n":679,"o":23.17,"t":"2025-02-06T05:00:00Z","v":202089,"vw":23.129332},{"c":23.04,"h":23.22,"l":23.03,"n":606,"o":23.21,"t":"2025-02-07T05:00:00Z","v":1263215,"vw":23.052322},{"c":23.1314,"h":23.17,"l":23.115,"n":482,"o":23.12,"t":"2025-02-10T05:00:00Z","v":69832,"vw":23.147989},{"c":23.235,"h":23.26,"l":23.11,"n":637,"o":23.15,"t":"2025-02-11T05:00:00Z","v":165711,"vw":23.201774},{"c":23.31,"h":23.3499,"l":23.12,"n":647,"o":23.12,"t":"2025-02-12T05:00:00Z","v":146719,"vw":23.247094},{"c":23.41,"h":23.41,"l":23.2,"n":1348,"o":23.31,"t":"2025-02-13T05:00:00Z","v":196391,"vw":23.308289},{"c":23.48,"h":23.59,"l":23.4501,"n":440,"o":23.53,"t":"2025-02-14T05:00:00Z","v":78420,"vw":23.503663},{"c":23.63,"h":23.64,"l":23.53,"n":770,"o":23.57,"t":"2025-02-18T05:00:00Z","v":112666,"vw":23.610627},{"c":23.51,"h":23.52,"l":23.4,"n":403,"o":23.49,"t":"2025-02-19T05:00:00Z","v":79892,"vw":23.479056},{"c":23.69,"h":23.69,"l":23.55,"n":640,"o":23.6,"t":"2025-02-20T05:00:00Z","v":114757,"vw":23.623599},{"c":23.455,"h":23.66,"l":23.43,"n":340,"o":23.66,"t":"2025-02-21T05:00:00Z","v":32204,"vw":23.546504},{"c":23.5018,"h":23.64,"l":23.5,"n":672,"o":23.59,"t":"2025-02-24T05:00:00Z","v":81726,"vw":23.590085},{"c":23.72,"h":23.76,"l":23.595,"n":372,"o":23.74,"t":"2025-02-25T05:00:00Z","v":86968,"vw":23.690004},{"c":23.68,"h":23.8271,"l":23.62,"n":363,"o":23.73,"t":"2025-02-26T05:00:00Z","v":49408,"vw":23.716815},{"c":23.51,"h":23.6299,"l":23.47,"n":219,"o":23.6,"t":"2025-02-27T05:00:00Z","v":139619,"vw":23.563484},{"c":23.4513,"h":23.48,"l":23.2631,"n":185,"o":23.41,"t":"2025-02-28T05:00:00Z","v":26948,"vw":23.397123},{"c":23.54,"h":23.82,"l":23.4361,"n":555,"o":23.77,"t":"2025-03-03T05:00:00Z","v":50628,"vw":23.691298},{"c":23.54,"h":23.7,"l":23.23,"n":590,"o":23.43,"t":"2025-03-04T05:00:00Z","v":76039,"vw":23.389063},{"c":23.96,"h":23.995,"l":23.7302,"n":539,"o":23.79,"t":"2025-03-05T05:00:00Z","v":203131,"vw":23.850386},{"c":23.88,"h":24.0881,"l":23.84,"n":1039,"o":23.94,"t":"2025-03-06T05:00:00Z","v":314650,"vw":24.003612},{"c":24.22,"h":24.23,"l":23.97,"n":1325,"o":23.97,"t":"2025-03-07T05:00:00Z","v":1267759,"vw":24.183625},{"c":23.99,"h":24.1391,"l":23.84,"n":344,"o":24.07,"t":"2025-03-10T04:00:00Z","v":91743,"vw":24.001696},{"c":23.95,"h":24.0755,"l":23.78,"n":352,"o":24.06,"t":"2025-03-11T04:00:00Z","v":105023,"vw":23.937515},{"c":24.02,"h":24.06,"l":23.8797,"n":340,"o":24.03,"t":"2025-03-12T04:00:00Z","v":52105,"vw":23.995336},{"c":24.01,"h":24.1,"l":23.94,"n":414,"o":24,"t":"2025-03-13T04:00:00Z","v":73788,"vw":24.023391},{"c":24.29,"h":24.3,"l":24.0964,"n":293,"o":24.12,"t":"2025-03-14T04:00:00Z","v":57802,"vw":24.201253},{"c":24.62,"h":24.69,"l":24.37,"n":367,"o":24.37,"t":"2025-03-17T04:00:00Z","v":844512,"vw":24.684974},{"c":24.7,"h":24.7004,"l":24.59,"n":297,"o":24.64,"t":"2025-03-18T04:00:00Z","v":80014,"vw":24.672947},{"c":24.74,"h":24.78,"l":24.59,"n":548,"o":24.64,"t":"2025-03-19T04:00:00Z","v":78313,"vw":24.683427},{"c":24.45,"h":24.47,"l":24.3,"n":547,"o":24.3,"t":"2025-03-20T04:00:00Z","v":55869,"vw":24.393482},{"c":24.35,"h":24.37,"l":24.24,"n":530,"o":24.33,"t":"2025-03-21T04:00:00Z","v":58725,"vw":24.31553},{"c":24.44,"h":24.5054,"l":24.3501,"n":568,"o":24.45,"t":"2025-03-24T04:00:00Z","v":77017,"vw":24.415616},{"c":24.55,"h":24.66,"l":24.55,"n":582,"o":24.66,"t":"2025-03-25T04:00:00Z","v":65736,"vw":24.585277},{"c":24.47,"h":24.6377,"l":24.445,"n":424,"o":24.59,"t":"2025-03-26T04:00:00Z","v":77411,"vw":24.560833},{"c":24.45,"h":24.47,"l":24.3304,"n":183,"o":24.39,"t":"2025-03-27T04:00:00Z","v":35131,"vw":24.422605},{"c":24.28,"h":24.375,"l":24.2001,"n":353,"o":24.33,"t":"2025-03-28T04:00:00Z","v":60104,"vw":24.284971},{"c":24.2,"h":24.23,"l":24,"n":634,"o":24,"t":"2025-03-31T04:00:00Z","v":141522,"vw":24.113446},{"c":24.31,"h":24.3699,"l":24.17,"n":489,"o":24.24,"t":"2025-04-01T04:00:00Z","v":127456,"vw":24.268204},{"c":24.3607,"h":24.37,"l":24.2001,"n":646,"o":24.24,"t":"2025-04-02T04:00:00Z","v":74131,"vw":24.298887},{"c":23.92,"h":24.185,"l":23.85,"n":586,"o":24.16,"t":"2025-04-03T04:00:00Z","v":140298,"vw":23.955602},{"c":22.69,"h":23.21,"l":22.66,"n":663,"o":23.21,"t":"2025-04-04T04:00:00Z","v":148322,"vw":22.870042},{"c":22.14,"h":22.78,"l":21.84,"n":630,"o":22.06,"t":"2025-04-07T04:00:00Z","v":160252,"vw":22.172399},{"c":21.8,"h":22.65,"l":21.605,"n":380,"o":22.65,"t":"2025-04-08T04:00:00Z","v":192204,"vw":21.953769},{"c":23.03,"h":23.215,"l":21.6854,"n":509,"o":21.73,"t":"2025-04-09T04:00:00Z","v":169565,"vw":22.477691},{"c":22.84,"h":22.8777,"l":22.37,"n":550,"o":22.82,"t":"2025-04-10T04:00:00Z","v":160869,"vw":22.723877},{"c":23.33,"h":23.36,"l":22.9049,"n":453,"o":23.03,"t":"2025-04-11T04:00:00Z","v":90712,"vw":23.206707},{"c":23.56,"h":23.6655,"l":23.43,"n":403,"o":23.55,"t":"2025-04-14T04:00:00Z","v":82338,"vw":23.541801},{"c":23.75,"h":23.8099,"l":23.67,"n":403,"o":23.67,"t":"2025-04-15T04:00:00Z","v":92601,"vw":23.730656},{"c":23.82,"h":24,"l":23.71,"n":1266,"o":23.78,"t":"2025-04-16T04:00:00Z","v":175163,"vw":23.82331},{"c":24.05,"h":24.15,"l":23.93,"n":586,"o":23.95,"t":"2025-04-17T04:00:00Z","v":99637,"vw":24.078585},{"c":24.1,"h":24.1795,"l":23.93,"n":620,"o":24.13,"t":"2025-04-21T04:00:00Z","v":231863,"vw":24.024483},{"c":24.5,"h":24.59,"l":24.32,"n":388,"o":24.32,"t":"2025-04-22T04:00:00Z","v":90154,"vw":24.485074},{"c":24.52,"h":24.708,"l":24.4501,"n":588,"o":24.69,"t":"2025-04-23T04:00:00Z","v":140346,"vw":24.536738},{"c":24.84,"h":24.86,"l":24.62,"n":818,"o":24.67,"t":"2025-04-24T04:00:00Z","v":1052469,"vw":24.74172},{"c":24.84,"h":24.84,"l":24.6799,"n":555,"o":24.79,"t":"2025-04-25T04:00:00Z","v":127307,"vw":24.742844},{"c":24.94,"h":24.99,"l":24.83,"n":395,"o":24.83,"t":"2025-04-28T04:00:00Z","v":83170,"vw":24.898502},{"c":25.08,"h":25.135,"l":24.99,"n":482,"o":25.03,"t":"2025-04-29T04:00:00Z","v":120692,"vw":25.062366},{"c":25,"h":25.12,"l":24.8225,"n":431,"o":25.01,"t":"2025-04-30T04:00:00Z","v":98754,"vw":24.985189},{"c":24.96,"h":25.1445,"l":24.96,"n":473,"o":25.14,"t":"2025-05-01T04:00:00Z","v":249152,"vw":25.052956},{"c":25.32,"h":25.3899,"l":25.275,"n":478,"o":25.33,"t":"2025-05-02T04:00:00Z","v":132934,"vw":25.317079},{"c":25.33,"h":25.4267,"l":25.33,"n":467,"o":25.4,"t":"2025-05-05T04:00:00Z","v":87613,"vw":25.373893},{"c":25.5,"h":25.505,"l":25.36,"n":544,"o":25.37,"t":"2025-05-06T04:00:00Z","v":76223,"vw":25.465023},{"c":25.34,"h":25.5,"l":25.33,"n":453,"o":25.45,"t":"2025-05-07T04:00:00Z","v":337202,"vw":25.407106},{"c":25.36,"h":25.45,"l":25.3152,"n":390,"o":25.45,"t":"2025-05-08T04:00:00Z","v":117674,"vw":25.379505},{"c":25.51,"h":25.5638,"l":25.44,"n":488,"o":25.47,"t":"2025-05-09T04:00:00Z","v":126346,"vw":25.509748},{"c":25.56,"h":25.625,"l":25.47,"n":617,"o":25.62,"t":"2025-05-12T04:00:00Z","v":142190,"vw":25.527375},{"c":25.71,"h":25.755,"l":25.56,"n":654,"o":25.64,"t":"2025-05-13T04:00:00Z","v":154358,"vw":25.69943},{"c":25.68,"h":25.78,"l":25.64,"n":721,"o":25.78,"t":"2025-05-14T04:00:00Z","v":139539,"vw":25.698643},{"c":25.92,"h":25.92,"l":25.75,"n":675,"o":25.76,"t":"2025-05-15T04:00:00Z","v":356107,"vw":25.819509},{"c":25.99,"h":26.0191,"l":25.88,"n":620,"o":25.93,"t":"2025-05-16T04:00:00Z","v":153402,"vw":25.971972},{"c":26.14,"h":26.14,"l":25.92,"n":545,"o":25.92,"t":"2025-05-19T04:00:00Z","v":129423,"vw":26.072359},{"c":26.23,"h":26.24,"l":26.09,"n":450,"o":26.09,"t":"2025-05-20T04:00:00Z","v":96376,"vw":26.20049},{"c":26.13,"h":26.35,"l":26.11,"n":952,"o":26.26,"t":"2025-05-21T04:00:00Z","v":246104,"vw":26.213375},{"c":26.04,"h":26.23,"l":25.9154,"n":2178,"o":26.01,"t":"2025-05-22T04:00:00Z","v":294137,"vw":26.02368},{"c":26.14,"h":26.17,"l":25.91,"n":443,"o":25.93,"t":"2025-05-23T04:00:00Z","v":327960,"vw":26.055663},{"c":26.32,"h":26.32,"l":26.25,"n":587,"o":26.31,"t":"2025-05-27T04:00:00Z","v":85863,"vw":26.285167},{"c":26.21,"h":26.245,"l":26.16,"n":752,"o":26.23,"t":"2025-05-28T04:00:00Z","v":113338,"vw":26.209419},{"c":26.4,"h":26.47,"l":26.27,"n":838,"o":26.47,"t":"2025-05-29T04:00:00Z","v":144736,"vw":26.377274},{"c":26.43,"h":26.47,"l":26.315,"n":727,"o":26.35,"t":"2025-05-30T04:00:00Z","v":117478,"vw":26.419364},{"c":26.66,"h":26.665,"l":26.4363,"n":499,"o":26.51,"t":"2025-06-02T04:00:00Z","v":101134,"vw":26.552248},{"c":26.64,"h":26.69,"l":26.52,"n":512,"o":26.57,"t":"2025-06-03T04:00:00Z","v":260562,"vw":26.62699},{"c":26.76,"h":26.834,"l":26.72,"n":496,"o":26.76,"t":"2025-06-04T04:00:00Z","v":380887,"vw":26.751088},{"c":26.88,"h":26.94,"l":26.81,"n":769,"o":26.89,"t":"2025-06-05T04:00:00Z","v":157698,"vw":26.887059},{"c":26.98,"h":26.99,"l":26.8828,"n":384,"o":26.94,"t":"2025-06-06T04:00:00Z","v":63265,"vw":26.944615},{"c":27.14,"h":27.2,"l":27.08,"n":428,"o":27.09,"t":"2025-06-09T04:00:00Z","v":91714,"vw":27.142269},{"c":27.15,"h":27.2164,"l":27.11,"n":611,"o":27.18,"t":"2025-06-10T04:00:00Z","v":138406,"vw":27.143338},{"c":27.24,"h":27.33,"l":27.21,"n":1397,"o":27.27,"t":"2025-06-11T04:00:00Z","v":401918,"vw":27.271925},{"c":27.45,"h":27.45,"l":27.328,"n":730,"o":27.37,"t":"2025-06-12T04:00:00Z","v":215464,"vw":27.409273},{"c":27.19,"h":27.31,"l":27.07,"n":541,"o":27.15,"t":"2025-06-13T04:00:00Z","v":187567,"vw":27.171154},{"c":27.47,"h":27.64,"l":27.46,"n":796,"o":27.5,"t":"2025-06-16T04:00:00Z","v":248684,"vw":27.513383},{"c":27.12,"h":27.4,"l":27.09,"n":826,"o":27.38,"t":"2025-06-17T04:00:00Z","v":180307,"vw":27.205279},{"c":27.15,"h":27.3,"l":27.1,"n":574,"o":27.17,"t":"2025-06-18T04:00:00Z","v":139551,"vw":27.190327},{"c":27.08,"h":27.29,"l":27.075,"n":1084,"o":27.29,"t":"2025-06-20T04:00:00Z","v":238498,"vw":27.133855},{"c":27.38,"h":27.38,"l":27.05,"n":556,"o":27.06,"t":"2025-06-23T04:00:00Z","v":131083,"vw":27.225621},{"c":27.71,"h":27.7499,"l":27.58,"n":447,"o":27.58,"t":"2025-06-24T04:00:00Z","v":516269,"vw":27.62326},{"c":27.678,"h":27.7,"l":27.5818,"n":388,"o":27.66,"t":"2025-06-25T04:00:00Z","v":190351,"vw":27.617821},{"c":27.38,"h":27.4008,"l":27.27,"n":436,"o":27.31,"t":"2025-06-26T04:00:00Z","v":116356,"vw":27.354985},{"c":27.39,"h":27.48,"l":27.27,"n":562,"o":27.39,"t":"2025-06-27T04:00:00Z","v":201904,"vw":27.385375},{"c":27.54,"h":27.555,"l":27.362,"n":692,"o":27.41,"t":"2025-06-30T04:00:00Z","v":288410,"vw":27.487077},{"c":27.77,"h":27.785,"l":27.61,"n":850,"o":27.64,"t":"2025-07-01T04:00:00Z","v":232016,"vw":27.739679},{"c":27.83,"h":27.84,"l":27.605,"n":608,"o":27.67,"t":"2025-07-02T04:00:00Z","v":113379,"vw":27.779204},{"c":27.85,"h":27.86,"l":27.79,"n":758,"o":27.83,"t":"2025-07-03T04:00:00Z","v":157719,"vw":27.83118},{"c":27.59,"h":27.7598,"l":27.52,"n":507,"o":27.67,"t":"2025-07-07T04:00:00Z","v":82705,"vw":27.609923},{"c":27.92,"h":27.94,"l":27.76,"n":614,"o":27.76,"t":"2025-07-08T04:00:00Z","v":186852,"vw":27.876665},{"c":28.08,"h":28.09,"l":27.97,"n":519,"o":28.04,"t":"2025-07-09T04:00:00Z","v":109812,"vw":28.020634},{"c":28.19,"h":28.2,"l":28.04,"n":357,"o":28.09,"t":"2025-07-10T04:00:00Z","v":145071,"vw":28.15176},{"c":28.11,"h":28.1463,"l":28.02,"n":571,"o":28.09,"t":"2025-07-11T04:00:00Z","v":104372,"vw":28.086714},{"c":28.27,"h":28.29,"l":28.19,"n":2072,"o":28.2,"t":"2025-07-14T04:00:00Z","v":236037,"vw":28.251323},{"c":28,"h":28.27,"l":27.9601,"n":741,"o":28.27,"t":"2025-07-15T04:00:00Z","v":190567,"vw":28.057081},{"c":28.05,"h":28.06,"l":27.8037,"n":602,"o":27.88,"t":"2025-07-16T04:00:00Z","v":119031,"vw":27.951434},{"c":28.02,"h":28.04,"l":27.87,"n":344,"o":27.87,"t":"2025-07-17T04:00:00Z","v":79086,"vw":27.938881},{"c":27.94,"h":28.095,"l":27.9,"n":639,"o":28.08,"t":"2025-07-18T04:00:00Z","v":129662,"vw":27.980348},{"c":28.15,"h":28.2543,"l":28.0699,"n":585,"o":28.09,"t":"2025-07-21T04:00:00Z","v":103965,"vw":28.190611},{"c":28.58,"h":28.7,"l":28.32,"n":804,"o":28.58,"t":"2025-07-22T04:00:00Z","v":152777,"vw":28.549763},{"c":28.82,"h":28.82,"l":28.5515,"n":535,"o":28.68,"t":"2025-07-23T04:00:00Z","v":153272,"vw":28.723501},{"c":28.69,"h":28.8397,"l":28.68,"n":409,"o":28.76,"t":"2025-07-24T04:00:00Z","v":84335,"vw":28.740216},{"c":28.6914,"h":28.71,"l":28.5253,"n":560,"o":28.63,"t":"2025-07-25T04:00:00Z","v":117208,"vw":28.590508},{"c":28.18,"h":28.41,"l":28.1,"n":500,"o":28.41,"t":"2025-07-28T04:00:00Z","v":143433,"vw":28.211473},{"c":28.171,"h":28.24,"l":28.15,"n":464,"o":28.2,"t":"2025-07-29T04:00:00Z","v":78090,"vw":28.184734},{"c":27.88,"h":28.0652,"l":27.7952,"n":422,"o":28.06,"t":"2025-07-30T04:00:00Z","v":91928,"vw":27.978031},{"c":27.69,"h":27.78,"l":27.635,"n":481,"o":27.68,"t":"2025-07-31T04:00:00Z","v":213507,"vw":27.735661},{"c":27.49,"h":27.61,"l":27.37,"n":822,"o":27.61,"t":"2025-08-01T04:00:00Z","v":183081,"vw":27.465862},{"c":27.82,"h":27.86,"l":27.76,"n":884,"o":27.81,"t":"2025-08-04T04:00:00Z","v":584699,"vw":27.783892},{"c":27.99,"h":28.0499,"l":27.8688,"n":790,"o":27.91,"t":"2025-08-05T04:00:00Z","v":175296,"vw":27.985568},{"c":28.27,"h":28.29,"l":28.19,"n":507,"o":28.21,"t":"2025-08-06T04:00:00Z","v":111216,"vw":28.245607},{"c":28.34,"h":28.4566,"l":28.249,"n":418,"o":28.42,"t":"2025-08-07T04:00:00Z","v":92015,"vw":28.298785},{"c":28.45,"h":28.5,"l":28.39,"n":486,"o":28.44,"t":"2025-08-08T04:00:00Z","v":69849,"vw":28.456368},{"c":28.44,"h":28.47,"l":28.36,"n":478,"o":28.38,"t":"2025-08-11T04:00:00Z","v":112525,"vw":28.428646},{"c":28.785,"h":28.8,"l":28.5785,"n":497,"o":28.6,"t":"2025-08-12T04:00:00Z","v":97327,"vw":28.745352},{"c":29.06,"h":29.06,"l":28.88,"n":476,"o":28.92,"t":"2025-08-13T04:00:00Z","v":106545,"vw":28.986445},{"c":28.93,"h":28.98,"l":28.75,"n":484,"o":28.75,"t":"2025-08-14T04:00:00Z","v":81677,"vw":28.860621},{"c":28.91,"h":28.98,"l":28.88,"n":348,"o":28.97,"t":"2025-08-15T04:00:00Z","v":129047,"vw":28.909123},{"c":28.78,"h":28.795,"l":28.684,"n":439,"o":28.78,"t":"2025-08-18T04:00:00Z","v":79062,"vw":28.751271},{"c":28.6794,"h":28.8531,"l":28.6684,"n":254,"o":28.82,"t":"2025-08-19T04:00:00Z","v":62704,"vw":28.753786},{"c":28.85,"h":28.87,"l":28.7704,"n":376,"o":28.84,"t":"2025-08-20T04:00:00Z","v":90574,"vw":28.840247},{"c":28.86,"h":28.87,"l":28.746,"n":555,"o":28.8,"t":"2025-08-21T04:00:00Z","v":116599,"vw":28.827875},{"c":29.33,"h":29.35,"l":28.95,"n":461,"o":28.95,"t":"2025-08-22T04:00:00Z","v":201643,"vw":29.28364},{"c":29.02,"h":29.21,"l":29.0074,"n":543,"o":29.18,"t":"2025-08-25T04:00:00Z","v":231576,"vw":29.076515},{"c":28.97,"h":29,"l":28.905,"n":1028,"o":28.96,"t":"2025-08-26T04:00:00Z","v":107951,"vw":28.964392},{"c":29.07,"h":29.08,"l":28.85,"n":343,"o":28.92,"t":"2025-08-27T04:00:00Z","v":97035,"vw":28.997189},{"c":29.12,"h":29.13,"l":28.9911,"n":744,"o":29.13,"t":"2025-08-28T04:00:00Z","v":118339,"vw":29.075029},{"c":29.05,"h":29.05,"l":28.93,"n":488,"o":28.96,"t":"2025-08-29T04:00:00Z","v":73811,"vw":28.995967},{"c":28.83,"h":28.85,"l":28.642,"n":375,"o":28.7,"t":"2025-09-02T04:00:00Z","v":92195,"vw":28.769309},{"c":28.83,"h":28.84,"l":28.714,"n":535,"o":28.81,"t":"2025-09-03T04:00:00Z","v":106314,"vw":28.778734},{"c":28.96,"h":28.96,"l":28.81,"n":476,"o":28.87,"t":"2025-09-04T04:00:00Z","v":99154,"vw":28.876525},{"c":29.0675,"h":29.2159,"l":29.005,"n":547,"o":29.16,"t":"2025-09-05T04:00:00Z","v":90953,"vw":29.072845},{"c":29.18,"h":29.18,"l":29.035,"n":570,"o":29.17,"t":"2025-09-08T04:00:00Z","v":84648,"vw":29.097509},{"c":29.22,"h":29.26,"l":29.1615,"n":512,"o":29.21,"t":"2025-09-09T04:00:00Z","v":110192,"vw":29.22211},{"c":29.35,"h":29.41,"l":29.3,"n":452,"o":29.36,"t":"2025-09-10T04:00:00Z","v":80464,"vw":29.350104},{"c":29.62,"h":29.64,"l":29.375,"n":717,"o":29.39,"t":"2025-09-11T04:00:00Z","v":153310,"vw":29.541035},{"c":29.45,"h":29.4997,"l":29.3854,"n":436,"o":29.49,"t":"2025-09-12T04:00:00Z","v":117572,"vw":29.430558},{"c":29.67,"h":29.67,"l":29.51,"n":509,"o":29.58,"t":"2025-09-15T04:00:00Z","v":97902,"vw":29.594713},{"c":29.63,"h":29.66,"l":29.5154,"n":413,"o":29.6,"t":"2025-09-16T04:00:00Z","v":57691,"vw":29.59796},{"c":29.57,"h":29.8197,"l":29.56,"n":460,"o":29.56,"t":"2025-09-17T04:00:00Z","v":115378,"vw":29.665049},{"c":29.55,"h":29.57,"l":29.4,"n":452,"o":29.48,"t":"2025-09-18T04:00:00Z","v":109364,"vw":29.507954},{"c":29.33,"h":29.44,"l":29.3121,"n":536,"o":29.44,"t":"2025-09-19T04:00:00Z","v":83841,"vw":29.356337},{"c":29.33,"h":29.38,"l":29.25,"n":396,"o":29.34,"t":"2025-09-22T04:00:00Z","v":116368,"vw":29.345853},{"c":29.35,"h":29.4799,"l":29.3119,"n":326,"o":29.38,"t":"2025-09-23T04:00:00Z","v":74676,"vw":29.394458},{"c":29.18,"h":29.27,"l":29.16,"n":445,"o":29.21,"t":"2025-09-24T04:00:00Z","v":80803,"vw":29.208706},{"c":28.47,"h":28.57,"l":28.387,"n":389,"o":28.57,"t":"2025-09-25T04:00:00Z","v":64958,"vw":28.489092},{"c":28.66,"h":28.68,"l":28.55,"n":546,"o":28.55,"t":"2025-09-26T04:00:00Z","v":73396,"vw":28.626924},{"c":28.717,"h":28.79,"l":28.65,"n":672,"o":28.79,"t":"2025-09-29T04:00:00Z","v":252876,"vw":28.698382},{"c":28.75,"h":28.76,"l":28.62,"n":1009,"o":28.65,"t":"2025-09-30T04:00:00Z","v":227533,"vw":28.668188},{"c":28.83,"h":28.87,"l":28.745,"n":572,"o":28.8,"t":"2025-10-01T04:00:00Z","v":131225,"vw":28.814398},{"c":28.82,"h":28.86,"l":28.68,"n":1700,"o":28.86,"t":"2025-10-02T04:00:00Z","v":177994,"vw":28.784169},{"c":29.03,"h":29.05,"l":28.91,"n":733,"o":28.94,"t":"2025-10-03T04:00:00Z","v":134657,"vw":28.999557},{"c":28.95,"h":28.9997,"l":28.88,"n":533,"o":28.99,"t":"2025-10-06T04:00:00Z","v":89164,"vw":28.954485},{"c":28.71,"h":28.8966,"l":28.7049,"n":474,"o":28.85,"t":"2025-10-07T04:00:00Z","v":95538,"vw":28.782678},{"c":28.73,"h":28.74,"l":28.6301,"n":384,"o":28.74,"t":"2025-10-08T04:00:00Z","v":83300,"vw":28.684894},{"c":28.6,"h":28.85,"l":28.506,"n":723,"o":28.85,"t":"2025-10-09T04:00:00Z","v":316402,"vw":28.56876},{"c":28.1013,"h":28.638,"l":28.09,"n":633,"o":28.63,"t":"2025-10-10T04:00:00Z","v":113850,"vw":28.424623},{"c":28.44,"h":28.46,"l":28.325,"n":566,"o":28.35,"t":"2025-10-13T04:00:00Z","v":140181,"vw":28.402025},{"c":28.62,"h":28.675,"l":28.31,"n":850,"o":28.32,"t":"2025-10-14T04:00:00Z","v":180210,"vw":28.567957},{"c":28.74,"h":28.82,"l":28.57,"n":644,"o":28.72,"t":"2025-10-15T04:00:00Z","v":251803,"vw":28.772574},{"c":28.76,"h":28.843,"l":28.6101,"n":597,"o":28.79,"t":"2025-10-16T04:00:00Z","v":76398,"vw":28.754144},{"c":28.82,"h":28.82,"l":28.64,"n":671,"o":28.67,"t":"2025-10-17T04:00:00Z","v":82435,"vw":28.736162},{"c":29.06,"h":29.066,"l":28.95,"n":551,"o":28.96,"t":"2025-10-20T04:00:00Z","v":122968,"vw":29.016152},{"c":28.89,"h":28.9716,"l":28.84,"n":655,"o":28.93,"t":"2025-10-21T04:00:00Z","v":130729,"vw":28.911888},{"c":29,"h":29.0498,"l":28.8669,"n":803,"o":28.9,"t":"2025-10-22T04:00:00Z","v":92260,"vw":28.971251},{"c":29.09,"h":29.12,"l":29.0135,"n":326,"o":29.07,"t":"2025-10-23T04:00:00Z","v":66356,"vw":29.080336},{"c":29.26,"h":29.2697,"l":29.17,"n":512,"o":29.18,"t":"2025-10-24T04:00:00Z","v":69793,"vw":29.220281},{"c":29.42,"h":29.449,"l":29.37,"n":640,"o":29.44,"t":"2025-10-27T04:00:00Z","v":122063,"vw":29.405171},{"c":29.45,"h":29.47,"l":29.2795,"n":1365,"o":29.37,"t":"2025-10-28T04:00:00Z","v":810492,"vw":29.335359},{"c":29.32,"h":29.54,"l":29.2,"n":1122,"o":29.51,"t":"2025-10-29T04:00:00Z","v":260057,"vw":29.437564},{"c":29.04,"h":29.15,"l":29.02,"n":1550,"o":29.09,"t":"2025-10-30T04:00:00Z","v":247214,"vw":29.10745},{"c":29.03,"h":29.075,"l":28.951,"n":1224,"o":29.05,"t":"2025-10-31T04:00:00Z","v":336304,"vw":29.024017},{"c":29.115,"h":29.13,"l":28.9465,"n":601,"o":29.08,"t":"2025-11-03T05:00:00Z","v":76217,"vw":29.076154},{"c":28.79,"h":28.888,"l":28.74,"n":1073,"o":28.77,"t":"2025-11-04T05:00:00Z","v":118255,"vw":28.79941},{"c":29.13,"h":29.17,"l":28.84,"n":1088,"o":28.84,"t":"2025-11-05T05:00:00Z","v":279694,"vw":29.096263},{"c":29.22,"h":29.31,"l":29.1,"n":1012,"o":29.27,"t":"2025-11-06T05:00:00Z","v":186213,"vw":29.185673},{"c":29.3,"h":29.31,"l":29.02,"n":995,"o":29.1,"t":"2025-11-07T05:00:00Z","v":193815,"vw":29.152242},{"c":29.75,"h":29.78,"l":29.53,"n":521,"o":29.61,"t":"2025-11-10T05:00:00Z","v":67310,"vw":29.639289},{"c":29.82,"h":29.843,"l":29.72,"n":527,"o":29.75,"t":"2025-11-11T05:00:00Z","v":99685,"vw":29.785747},{"c":30.05,"h":30.08,"l":30,"n":661,"o":30,"t":"2025-11-12T05:00:00Z","v":113679,"vw":30.047475},{"c":29.91,"h":30.13,"l":29.86,"n":659,"o":30.1,"t":"2025-11-13T05:00:00Z","v":112822,"vw":30.00372},{"c":29.86,"h":29.879,"l":29.6605,"n":851,"o":29.69,"t":"2025-11-14T05:00:00Z","v":248325,"vw":29.809059},{"c":29.45,"h":29.66,"l":29.35,"n":755,"o":29.61,"t":"2025-11-17T05:00:00Z","v":117483,"vw":29.52757},{"c":29.22,"h":29.3,"l":29.07,"n":1086,"o":29.13,"t":"2025-11-18T05:00:00Z","v":216411,"vw":29.212674},{"c":29.09,"h":29.23,"l":28.96,"n":570,"o":29.17,"t":"2025-11-19T05:00:00Z","v":144279,"vw":29.065208},{"c":28.79,"h":29.41,"l":28.77,"n":1103,"o":29.25,"t":"2025-11-20T05:00:00Z","v":118714,"vw":28.9444},{"c":29.16,"h":29.21,"l":28.87,"n":862,"o":28.88,"t":"2025-11-21T05:00:00Z","v":185585,"vw":29.10397},{"c":29.18,"h":29.2299,"l":29.055,"n":452,"o":29.07,"t":"2025-11-24T05:00:00Z","v":135405,"vw":29.16028},{"c":29.79,"h":29.79,"l":29.38,"n":883,"o":29.41,"t":"2025-11-25T05:00:00Z","v":173677,"vw":29.691804},{"c":30.14,"h":30.2,"l":29.81,"n":707,"o":29.81,"t":"2025-11-26T05:00:00Z","v":122800,"vw":30.096074},{"c":30.22,"h":30.23,"l":30.03,"n":281,"o":30.03,"t":"2025-11-28T05:00:00Z","v":28739,"vw":30.139331},{"c":30.18,"h":30.34,"l":30.17,"n":586,"o":30.24,"t":"2025-12-01T05:00:00Z","v":84683,"vw":30.261689},{"c":30.53,"h":30.5399,"l":30.4072,"n":555,"o":30.46,"t":"2025-12-02T05:00:00Z","v":94902,"vw":30.455952},{"c":30.51,"h":30.685,"l":30.48,"n":738,"o":30.48,"t":"2025-12-03T05:00:00Z","v":134680,"vw":30.515344},{"c":30.46,"h":30.5,"l":30.39,"n":499,"o":30.47,"t":"2025-12-04T05:00:00Z","v":91382,"vw":30.444245},{"c":30.55,"h":30.6,"l":30.5,"n":550,"o":30.52,"t":"2025-12-05T05:00:00Z","v":86061,"vw":30.532066},{"c":30.39,"h":30.51,"l":30.3,"n":573,"o":30.51,"t":"2025-12-08T05:00:00Z","v":97649,"vw":30.364074},{"c":30.44,"h":30.51,"l":30.374,"n":787,"o":30.38,"t":"2025-12-09T05:00:00Z","v":151929,"vw":30.421274},{"c":30.62,"h":30.655,"l":30.31,"n":864,"o":30.32,"t":"2025-12-10T05:00:00Z","v":112386,"vw":30.465641},{"c":30.76,"h":30.79,"l":30.66,"n":450,"o":30.66,"t":"2025-12-11T05:00:00Z","v":73099,"vw":30.739668},{"c":29.99,"h":30.16,"l":29.9,"n":650,"o":30.13,"t":"2025-12-12T05:00:00Z","v":114617,"vw":29.995859},{"c":30.1,"h":30.24,"l":30.0701,"n":743,"o":30.24,"t":"2025-12-15T05:00:00Z","v":115612,"vw":30.140979},{"c":30.08,"h":30.16,"l":29.99,"n":673,"o":30.08,"t":"2025-12-16T05:00:00Z","v":78311,"vw":30.079023},{"c":29.98,"h":30.16,"l":29.96,"n":1150,"o":30.13,"t":"2025-12-17T05:00:00Z","v":190093,"vw":30.025717},{"c":30.08,"h":30.2099,"l":30.0447,"n":567,"o":30.14,"t":"2025-12-18T05:00:00Z","v":115445,"vw":30.117791},{"c":30.19,"h":30.25,"l":30.13,"n":688,"o":30.13,"t":"2025-12-19T05:00:00Z","v":97988,"vw":30.201984},{"c":30.29,"h":30.3,"l":30.21,"n":555,"o":30.27,"t":"2025-12-22T05:00:00Z","v":100458,"vw":30.247},{"c":30.37,"h":30.38,"l":30.297,"n":659,"o":30.32,"t":"2025-12-23T05:00:00Z","v":108926,"vw":30.345755},{"c":30.55,"h":30.561,"l":30.49,"n":251,"o":30.51,"t":"2025-12-24T05:00:00Z","v":27108,"vw":30.526286},{"c":30.53,"h":30.55,"l":30.42,"n":1334,"o":30.55,"t":"2025-12-26T05:00:00Z","v":134414,"vw":30.486002},{"c":30.46,"h":30.46,"l":30.35,"n":818,"o":30.42,"t":"2025-12-29T05:00:00Z","v":153217,"vw":30.424437},{"c":30.45,"h":30.5,"l":30.4,"n":1150,"o":30.46,"t":"2025-12-30T05:00:00Z","v":192331,"vw":30.463112},{"c":30.27,"h":30.38,"l":30.256,"n":539,"o":30.37,"t":"2025-12-31T05:00:00Z","v":162132,"vw":30.325259},{"c":30.64,"h":30.64,"l":30.458,"n":679,"o":30.52,"t":"2026-01-02T05:00:00Z","v":207713,"vw":30.573824},{"c":30.71,"h":30.73,"l":30.45,"n":1065,"o":30.48,"t":"2026-01-05T05:00:00Z","v":168136,"vw":30.602041},{"c":30.8,"h":30.8,"l":30.7,"n":1588,"o":30.75,"t":"2026-01-06T05:00:00Z","v":264763,"vw":30.762591},{"c":30.51,"h":30.97,"l":30.4371,"n":1110,"o":30.68,"t":"2026-01-07T05:00:00Z","v":300958,"vw":30.536732},{"c":30.65,"h":30.67,"l":30.38,"n":1193,"o":30.4,"t":"2026-01-08T05:00:00Z","v":233286,"vw":30.560645},{"c":30.66,"h":30.72,"l":30.54,"n":639,"o":30.69,"t":"2026-01-09T05:00:00Z","v":126730,"vw":30.658102},{"c":30.695,"h":30.73,"l":30.56,"n":881,"o":30.61,"t":"2026-01-12T05:00:00Z","v":541784,"vw":30.631575},{"c":30.59,"h":30.6599,"l":30.54,"n":832,"o":30.61,"t":"2026-01-13T05:00:00Z","v":175531,"vw":30.588065},{"c":30.9,"h":30.9,"l":30.75,"n":801,"o":30.75,"t":"2026-01-14T05:00:00Z","v":243085,"vw":30.839384},{"c":30.93,"h":30.99,"l":30.823,"n":1122,"o":30.89,"t":"2026-01-15T05:00:00Z","v":239216,"vw":30.932273},{"c":30.84,"h":30.88,"l":30.77,"n":847,"o":30.88,"t":"2026-01-16T05:00:00Z","v":159859,"vw":30.834431},{"c":30.63,"h":30.7784,"l":30.56,"n":786,"o":30.68,"t":"2026-01-20T05:00:00Z","v":170250,"vw":30.661553},{"c":31.05,"h":31.1,"l":30.81,"n":1559,"o":30.89,"t":"2026-01-21T05:00:00Z","v":302118,"vw":30.963029},{"c":31.13,"h":31.1999,"l":31.05,"n":1207,"o":31.08,"t":"2026-01-22T05:00:00Z","v":379205,"vw":31.132356},{"c":31.31,"h":31.31,"l":31.0001,"n":904,"o":31.07,"t":"2026-01-23T05:00:00Z","v":200672,"vw":31.178364},{"c":31.46,"h":31.515,"l":31.4169,"n":743,"o":31.48,"t":"2026-01-26T05:00:00Z","v":259154,"vw":31.460815},{"c":32.02,"h":32.07,"l":31.76,"n":1336,"o":31.76,"t":"2026-01-27T05:00:00Z","v":198345,"vw":31.910583},{"c":31.97,"h":32.03,"l":31.81,"n":1111,"o":32.03,"t":"2026-01-28T05:00:00Z","v":191030,"vw":31.900654},{"c":32.31,"h":32.4372,"l":32.015,"n":2040,"o":32.38,"t":"2026-01-29T05:00:00Z","v":516104,"vw":32.231482},{"c":32,"h":32.23,"l":31.845,"n":1311,"o":32.05,"t":"2026-01-30T05:00:00Z","v":232344,"vw":32.027236},{"c":32.08,"h":32.1099,"l":31.8965,"n":1657,"o":31.92,"t":"2026-02-02T05:00:00Z","v":337078,"vw":32.035067},{"c":32.42,"h":32.4711,"l":32.1845,"n":2227,"o":32.3,"t":"2026-02-03T05:00:00Z","v":657856,"vw":32.340495},{"c":32.67,"h":32.88,"l":32.5201,"n":1566,"o":32.81,"t":"2026-02-04T05:00:00Z","v":367418,"vw":32.662823},{"c":32.36,"h":32.66,"l":32.25,"n":1809,"o":32.46,"t":"2026-02-05T05:00:00Z","v":648083,"vw":32.411582},{"c":32.88,"h":32.91,"l":32.6,"n":1950,"o":32.6,"t":"2026-02-06T05:00:00Z","v":405546,"vw":32.791447},{"c":33.2,"h":33.2,"l":32.945,"n":1319,"o":33.03,"t":"2026-02-09T05:00:00Z","v":276804,"vw":33.133506},{"c":33.22,"h":33.26,"l":33.165,"n":1483,"o":33.25,"t":"2026-02-10T05:00:00Z","v":267642,"vw":33.218924},{"c":33.72,"h":33.745,"l":33.44,"n":1476,"o":33.62,"t":"2026-02-11T05:00:00Z","v":286617,"vw":33.639095},{"c":33.51,"h":33.92,"l":33.38,"n":2407,"o":33.84,"t":"2026-02-12T05:00:00Z","v":461834,"vw":33.641353},{"c":33.75,"h":33.81,"l":33.31,"n":1424,"o":33.56,"t":"2026-02-13T05:00:00Z","v":277922,"vw":33.690356},{"c":33.78,"h":33.81,"l":33.48,"n":1618,"o":33.69,"t":"2026-02-17T05:00:00Z","v":286761,"vw":33.701704},{"c":33.73,"h":33.87,"l":33.64,"n":1433,"o":33.78,"t":"2026-02-18T05:00:00Z","v":213155,"vw":33.781539},{"c":33.84,"h":33.85,"l":33.595,"n":1284,"o":33.69,"t":"2026-02-19T05:00:00Z","v":339477,"vw":33.745682},{"c":34.33,"h":34.33,"l":34.0273,"n":1485,"o":34.03,"t":"2026-02-20T05:00:00Z","v":241325,"vw":34.178262},{"c":34,"h":34.2,"l":33.8558,"n":1643,"o":34.15,"t":"2026-02-23T05:00:00Z","v":231907,"vw":33.991709},{"c":33.96,"h":33.9963,"l":33.8517,"n":1685,"o":33.88,"t":"2026-02-24T05:00:00Z","v":258607,"vw":33.948737},{"c":34.29,"h":34.29,"l":34.08,"n":1330,"o":34.2,"t":"2026-02-25T05:00:00Z","v":262838,"vw":34.227521},{"c":34.21,"h":34.2463,"l":33.9565,"n":1315,"o":34.19,"t":"2026-02-26T05:00:00Z","v":250586,"vw":34.129374},{"c":33.93,"h":34.049,"l":33.867,"n":1258,"o":33.95,"t":"2026-02-27T05:00:00Z","v":229311,"vw":33.945665},{"c":33.51,"h":33.6474,"l":33.3,"n":1519,"o":33.31,"t":"2026-03-02T05:00:00Z","v":358074,"vw":33.506437},{"c":32.5,"h":32.63,"l":31.7001,"n":2710,"o":32.08,"t":"2026-03-03T05:00:00Z","v":443076,"vw":32.305648},{"c":32.44,"h":32.54,"l":32.09,"n":3706,"o":32.15,"t":"2026-03-04T05:00:00Z","v":526564,"vw":32.344094},{"c":32.01,"h":32.3499,"l":31.66,"n":2885,"o":32.18,"t":"2026-03-05T05:00:00Z","v":323093,"vw":31.918645},{"c":31.88,"h":31.94,"l":31.41,"n":1887,"o":31.54,"t":"2026-03-06T05:00:00Z","v":225778,"vw":31.730108},{"c":31.98,"h":32.1,"l":31.1224,"n":4213,"o":31.42,"t":"2026-03-09T04:00:00Z","v":540054,"vw":31.709157},{"c":31.9,"h":32.346,"l":31.82,"n":2668,"o":31.93,"t":"2026-03-10T04:00:00Z","v":421785,"vw":32.095735},{"c":32.01,"h":32.07,"l":31.75,"n":1280,"o":31.93,"t":"2026-03-11T04:00:00Z","v":184764,"vw":31.876251},{"c":31.35,"h":31.65,"l":31.27,"n":1371,"o":31.52,"t":"2026-03-12T04:00:00Z","v":239753,"vw":31.426668},{"c":31.2,"h":31.65,"l":31.12,"n":1361,"o":31.48,"t":"2026-03-13T04:00:00Z","v":322772,"vw":31.323683},{"c":31.73,"h":31.83,"l":31.53,"n":2342,"o":31.58,"t":"2026-03-16T04:00:00Z","v":448512,"vw":31.66654},{"c":32.03,"h":32.19,"l":31.975,"n":1448,"o":32.07,"t":"2026-03-17T04:00:00Z","v":329629,"vw":32.072155},{"c":31.5,"h":31.93,"l":31.5,"n":1903,"o":31.91,"t":"2026-03-18T04:00:00Z","v":236822,"vw":31.779029},{"c":31.77,"h":31.8895,"l":31.18,"n":1766,"o":31.28,"t":"2026-03-19T04:00:00Z","v":261516,"vw":31.610496},{"c":30.96,"h":31.5695,"l":30.82,"n":3176,"o":31.55,"t":"2026-03-20T04:00:00Z","v":398440,"vw":31.163257},{"c":31.665,"h":31.87,"l":31.24,"n":3083,"o":31.42,"t":"2026-03-23T04:00:00Z","v":429727,"vw":31.600045},{"c":31.43,"h":31.55,"l":31.18,"n":2210,"o":31.21,"t":"2026-03-24T04:00:00Z","v":321220,"vw":31.397419},{"c":31.66,"h":31.77,"l":31.5,"n":729,"o":31.77,"t":"2026-03-25T04:00:00Z","v":294009,"vw":31.597851},{"c":31.17,"h":31.495,"l":31.11,"n":992,"o":31.31,"t":"2026-03-26T04:00:00Z","v":277454,"vw":31.233261},{"c":31.13,"h":31.37,"l":31.035,"n":1021,"o":31.23,"t":"2026-03-27T04:00:00Z","v":202115,"vw":31.166457},{"c":31.24,"h":31.43,"l":31.11,"n":1875,"o":31.28,"t":"2026-03-30T04:00:00Z","v":265932,"vw":31.274688},{"c":31.93,"h":31.98,"l":31.48,"n":1457,"o":31.63,"t":"2026-03-31T04:00:00Z","v":234259,"vw":31.72831},{"c":32,"h":32.1,"l":31.8301,"n":2217,"o":32.08,"t":"2026-04-01T04:00:00Z","v":377281,"vw":32.009814},{"c":32.05,"h":32.05,"l":31.5701,"n":2139,"o":31.62,"t":"2026-04-02T04:00:00Z","v":457038,"vw":31.818791},{"c":32.19,"h":32.2699,"l":31.98,"n":2421,"o":31.98,"t":"2026-04-06T04:00:00Z","v":373361,"vw":32.144327},{"c":32.25,"h":32.25,"l":31.885,"n":1941,"o":32.07,"t":"2026-04-07T04:00:00Z","v":268371,"vw":32.039571},{"c":32.69,"h":32.82,"l":32.4701,"n":1614,"o":32.82,"t":"2026-04-08T04:00:00Z","v":225752,"vw":32.60345},{"c":32.68,"h":32.73,"l":32.46,"n":1567,"o":32.53,"t":"2026-04-09T04:00:00Z","v":294607,"vw":32.637705},{"c":32.65,"h":32.8024,"l":32.5503,"n":1265,"o":32.78,"t":"2026-04-10T04:00:00Z","v":212861,"vw":32.647124},{"c":32.94,"h":32.955,"l":32.4,"n":1283,"o":32.47,"t":"2026-04-13T04:00:00Z","v":210225,"vw":32.708931},{"c":33.06,"h":33.099,"l":32.925,"n":900,"o":33,"t":"2026-04-14T04:00:00Z","v":152531,"vw":33.030231},{"c":33.07,"h":33.09,"l":32.92,"n":885,"o":33.03,"t":"2026-04-15T04:00:00Z","v":121775,"vw":33.043393},{"c":33.14,"h":33.26,"l":33.03,"n":905,"o":33.19,"t":"2026-04-16T04:00:00Z","v":220226,"vw":33.121649},{"c":33.3,"h":33.4182,"l":33.2201,"n":1177,"o":33.36,"t":"2026-04-17T04:00:00Z","v":179053,"vw":33.334667},{"c":33.33,"h":33.33,"l":33.2,"n":1080,"o":33.28,"t":"2026-04-20T04:00:00Z","v":201920,"vw":33.297994},{"c":33.07,"h":33.4094,"l":33,"n":1547,"o":33.32,"t":"2026-04-21T04:00:00Z","v":282610,"vw":33.14526},{"c":33.14,"h":33.22,"l":33.01,"n":1084,"o":33.17,"t":"2026-04-22T04:00:00Z","v":324219,"vw":33.09263},{"c":32.87,"h":33.109,"l":32.6,"n":1930,"o":33,"t":"2026-04-23T04:00:00Z","v":275606,"vw":32.921799},{"c":32.9,"h":32.94,"l":32.74,"n":1158,"o":32.86,"t":"2026-04-24T04:00:00Z","v":163680,"vw":32.855002},{"c":32.99,"h":33.0593,"l":32.925,"n":882,"o":32.96,"t":"2026-04-27T04:00:00Z","v":233907,"vw":32.999053},{"c":33.15,"h":33.16,"l":33.02,"n":1022,"o":33.04,"t":"2026-04-28T04:00:00Z","v":204306,"vw":33.108449},{"c":32.91,"h":33.08,"l":32.7824,"n":1023,"o":33.08,"t":"2026-04-29T04:00:00Z","v":222975,"vw":32.935248},{"c":33.57,"h":33.62,"l":33.1,"n":1134,"o":33.18,"t":"2026-04-30T04:00:00Z","v":191895,"vw":33.457308},{"c":33.59,"h":33.81,"l":33.546,"n":894,"o":33.64,"t":"2026-05-01T04:00:00Z","v":182160,"vw":33.614422},{"c":33.15,"h":33.4,"l":33.02,"n":1441,"o":33.34,"t":"2026-05-04T04:00:00Z","v":277425,"vw":33.127203},{"c":33.52,"h":33.57,"l":33.2801,"n":985,"o":33.37,"t":"2026-05-05T04:00:00Z","v":140745,"vw":33.476687},{"c":33.7,"h":33.745,"l":33.6,"n":852,"o":33.74,"t":"2026-05-06T04:00:00Z","v":254995,"vw":33.679918},{"c":33.38,"h":33.7,"l":33.3401,"n":1104,"o":33.7,"t":"2026-05-07T04:00:00Z","v":170535,"vw":33.504915},{"c":33.75,"h":33.8,"l":33.585,"n":734,"o":33.69,"t":"2026-05-08T04:00:00Z","v":146681,"vw":33.697908},{"c":33.8,"h":33.95,"l":33.745,"n":1358,"o":33.93,"t":"2026-05-11T04:00:00Z","v":208486,"vw":33.804714},{"c":33.5,"h":33.54,"l":33.29,"n":685,"o":33.43,"t":"2026-05-12T04:00:00Z","v":114803,"vw":33.407755},{"c":33.58,"h":33.59,"l":33.36,"n":750,"o":33.38,"t":"2026-05-13T04:00:00Z","v":124962,"vw":33.480979},{"c":33.64,"h":33.76,"l":33.58,"n":795,"o":33.62,"t":"2026-05-14T04:00:00Z","v":198227,"vw":33.66091},{"c":33.4,"h":33.43,"l":33.28,"n":943,"o":33.34,"t":"2026-05-15T04:00:00Z","v":168689,"vw":33.380985},{"c":33.76,"h":33.7799,"l":33.515,"n":868,"o":33.55,"t":"2026-05-18T04:00:00Z","v":144534,"vw":33.665307},{"c":33.53,"h":33.63,"l":33.47,"n":2000,"o":33.5,"t":"2026-05-19T04:00:00Z","v":393195,"vw":33.557792},{"c":33.8,"h":33.85,"l":33.41,"n":1669,"o":33.51,"t":"2026-05-20T04:00:00Z","v":229139,"vw":33.72172},{"c":33.915,"h":34.01,"l":33.605,"n":975,"o":33.67,"t":"2026-05-21T04:00:00Z","v":148223,"vw":33.810894},{"c":33.9,"h":33.95,"l":33.8101,"n":1130,"o":33.87,"t":"2026-05-22T04:00:00Z","v":190261,"vw":33.87659},{"c":34.02,"h":34.1699,"l":33.9001,"n":799,"o":34.16,"t":"2026-05-26T04:00:00Z","v":113255,"vw":33.993238},{"c":33.78,"h":33.87,"l":33.725,"n":1249,"o":33.86,"t":"2026-05-27T04:00:00Z","v":180068,"vw":33.781857},{"c":33.78,"h":33.85,"l":33.602,"n":708,"o":33.7,"t":"2026-05-28T04:00:00Z","v":137552,"vw":33.779982},{"c":33.83,"h":33.93,"l":33.755,"n":709,"o":33.81,"t":"2026-05-29T04:00:00Z","v":121111,"vw":33.853433},{"c":33.92,"h":34.014,"l":33.63,"n":670,"o":33.7,"t":"2026-06-01T04:00:00Z","v":126926,"vw":33.849293},{"c":33.94,"h":33.94,"l":33.83,"n":1138,"o":33.86,"t":"2026-06-02T04:00:00Z","v":246212,"vw":33.869813},{"c":33.51,"h":33.83,"l":33.455,"n":992,"o":33.69,"t":"2026-06-03T04:00:00Z","v":180360,"vw":33.538072},{"c":33.64,"h":33.75,"l":33.61,"n":1010,"o":33.66,"t":"2026-06-04T04:00:00Z","v":107289,"vw":33.651653},{"c":33.13,"h":33.53,"l":33.0301,"n":1081,"o":33.53,"t":"2026-06-05T04:00:00Z","v":139835,"vw":33.220446},{"c":33.22,"h":33.35,"l":33.155,"n":1152,"o":33.35,"t":"2026-06-08T04:00:00Z","v":198819,"vw":33.209315},{"c":33.29,"h":33.505,"l":32.95,"n":923,"o":33.5,"t":"2026-06-09T04:00:00Z","v":132069,"vw":33.249965},{"c":33.25,"h":33.47,"l":33.2,"n":870,"o":33.33,"t":"2026-06-10T04:00:00Z","v":145927,"vw":33.327825},{"c":33.94,"h":33.95,"l":33.3468,"n":1468,"o":33.53,"t":"2026-06-11T04:00:00Z","v":242028,"vw":33.687232},{"c":34.06,"h":34.1,"l":33.801,"n":878,"o":33.82,"t":"2026-06-12T04:00:00Z","v":133114,"vw":34.012114},{"c":33.91,"h":34.12,"l":33.89,"n":1227,"o":34.12,"t":"2026-06-15T04:00:00Z","v":234474,"vw":34.004807},{"c":33.86,"h":33.98,"l":33.83,"n":1154,"o":33.97,"t":"2026-06-16T04:00:00Z","v":882280,"vw":33.948974},{"c":33.33,"h":33.9,"l":33.2601,"n":1569,"o":33.75,"t":"2026-06-17T04:00:00Z","v":210466,"vw":33.691208},{"c":33.14,"h":33.2,"l":33.05,"n":1831,"o":33.2,"t":"2026-06-18T04:00:00Z","v":236345,"vw":33.130319},{"c":33.11,"h":33.22,"l":33.05,"n":2015,"o":33.21,"t":"2026-06-22T04:00:00Z","v":236458,"vw":33.127714},{"c":32.81,"h":32.855,"l":32.72,"n":1398,"o":32.73,"t":"2026-06-23T04:00:00Z","v":255662,"vw":32.797912},{"c":32.63,"h":32.67,"l":32.49,"n":1366,"o":32.67,"t":"2026-06-24T04:00:00Z","v":367960,"vw":32.584301},{"c":32.22,"h":32.3132,"l":32.15,"n":957,"o":32.27,"t":"2026-06-25T04:00:00Z","v":267772,"vw":32.218992},{"c":32.15,"h":32.3,"l":32.08,"n":911,"o":32.1,"t":"2026-06-26T04:00:00Z","v":132994,"vw":32.171836},{"c":32.18,"h":32.24,"l":32.06,"n":1137,"o":32.24,"t":"2026-06-29T04:00:00Z","v":238353,"vw":32.14893},{"c":31.99,"h":32.04,"l":31.95,"n":1189,"o":32.04,"t":"2026-06-30T04:00:00Z","v":302468,"vw":32.002913},{"c":31.98,"h":32.1699,"l":31.845,"n":1371,"o":31.88,"t":"2026-07-01T04:00:00Z","v":312687,"vw":32.049329},{"c":32.51,"h":32.65,"l":32.315,"n":1300,"o":32.5,"t":"2026-07-02T04:00:00Z","v":148706,"vw":32.42856},{"c":32.65,"h":32.68,"l":32.5101,"n":899,"o":32.65,"t":"2026-07-06T04:00:00Z","v":170534,"vw":32.640429},{"c":32.78,"h":32.9595,"l":32.725,"n":926,"o":32.86,"t":"2026-07-07T04:00:00Z","v":145923,"vw":32.794825},{"c":32.725,"h":32.75,"l":32.49,"n":1221,"o":32.69,"t":"2026-07-08T04:00:00Z","v":173296,"vw":32.64011},{"c":32.715,"h":32.77,"l":32.59,"n":1062,"o":32.64,"t":"2026-07-09T04:00:00Z","v":159778,"vw":32.712554},{"c":32.9,"h":32.95,"l":32.78,"n":793,"o":32.84,"t":"2026-07-10T04:00:00Z","v":104143,"vw":32.910667},{"c":33.0295,"h":33.17,"l":32.99,"n":752,"o":33.06,"t":"2026-07-13T04:00:00Z","v":105423,"vw":33.082276},{"c":33.32,"h":33.38,"l":33.2201,"n":669,"o":33.33,"t":"2026-07-14T04:00:00Z","v":92410,"vw":33.305395},{"c":33.475,"h":33.5,"l":33.29,"n":1147,"o":33.34,"t":"2026-07-15T04:00:00Z","v":141265,"vw":33.39557},{"c":33.68,"h":33.72,"l":33.47,"n":848,"o":33.47,"t":"2026-07-16T04:00:00Z","v":137461,"vw":33.649943},{"c":33.77,"h":33.809,"l":33.66,"n":606,"o":33.68,"t":"2026-07-17T04:00:00Z","v":85792,"vw":33.724667},{"c":33.59,"h":33.741,"l":33.51,"n":589,"o":33.73,"t":"2026-07-20T04:00:00Z","v":90147,"vw":33.62457},{"c":33.82,"h":33.82,"l":33.5768,"n":1135,"o":33.67,"t":"2026-07-21T04:00:00Z","v":97090,"vw":33.719254},{"c":33.99,"h":34.1196,"l":33.94,"n":1104,"o":34.02,"t":"2026-07-22T04:00:00Z","v":297808,"vw":34.014645},{"c":33.79,"h":33.86,"l":33.655,"n":1224,"o":33.82,"t":"2026-07-23T04:00:00Z","v":253347,"vw":33.734056},{"c":33.87,"h":33.975,"l":33.765,"n":1054,"o":33.8,"t":"2026-07-24T04:00:00Z","v":471330,"vw":33.856009},{"c":34.05,"h":34.09,"l":33.9208,"n":1068,"o":33.94,"t":"2026-07-27T04:00:00Z","v":554245,"vw":34.00207},{"c":34.28,"h":34.36,"l":34.08,"n":918,"o":34.1,"t":"2026-07-28T04:00:00Z","v":115511,"vw":34.276603},{"c":34.38,"h":34.65,"l":34.25,"n":1124,"o":34.25,"t":"2026-07-29T04:00:00Z","v":169353,"vw":34.409535},{"c":34.62,"h":34.65,"l":34.39,"n":949,"o":34.65,"t":"2026-07-30T04:00:00Z","v":129255,"vw":34.543693},{"c":34.47,"h":34.5,"l":34.17,"n":1212,"o":34.44,"t":"2026-07-31T04:00:00Z","v":119854,"vw":34.407881},{"c":34.54,"h":34.56,"l":34.46,"n":2045,"o":34.52,"t":"2026-08-03T04:00:00Z","v":142598,"vw":34.506049},{"c":34.9,"h":34.9,"l":34.48,"n":870,"o":34.59,"t":"2026-08-04T04:00:00Z","v":116841,"vw":34.72811},{"c":34.77,"h":34.92,"l":34.7,"n":872,"o":34.92,"t":"2026-08-05T04:00:00Z","v":94082,"vw":34.793247},{"c":34.75,"h":34.91,"l":34.71,"n":1057,"o":34.9,"t":"2026-08-06T04:00:00Z","v":129879,"vw":34.779017},{"c":35.01,"h":35.05,"l":34.87,"n":1169,"o":34.96,"t":"2026-08-07T04:00:00Z","v":140200,"vw":34.984788},{"c":34.88,"h":34.89,"l":34.7978,"n":978,"o":34.85,"t":"2026-08-10T04:00:00Z","v":139142,"vw":34.847125},{"c":34.93,"h":34.93,"l":34.8101,"n":970,"o":34.83,"t":"2026-08-11T04:00:00Z","v":124108,"vw":34.871016},{"c":34.94,"h":35.01,"l":34.79,"n":1270,"o":34.97,"t":"2026-08-12T04:00:00Z","v":131480,"vw":34.888811},{"c":35.24,"h":35.24,"l":34.99,"n":837,"o":35.07,"t":"2026-08-13T04:00:00Z","v":135940,"vw":35.09294},{"c":35.42,"h":35.44,"l":35.336,"n":912,"o":35.4,"t":"2026-08-14T04:00:00Z","v":135168,"vw":35.390424},{"c":35.23,"h":35.38,"l":35.19,"n":1160,"o":35.38,"t":"2026-08-17T04:00:00Z","v":180459,"vw":35.259853},{"c":35.26,"h":35.38,"l":35.24,"n":934,"o":35.34,"t":"2026-08-18T04:00:00Z","v":128089,"vw":35.310232},{"c":35.53,"h":35.65,"l":35.49,"n":1011,"o":35.51,"t":"2026-08-19T04:00:00Z","v":136773,"vw":35.560899},{"c":35.47,"h":35.549,"l":35.39,"n":736,"o":35.45,"t":"2026-08-20T04:00:00Z","v":116927,"vw":35.467212},{"c":35.68,"h":35.76,"l":35.6284,"n":833,"o":35.68,"t":"2026-08-21T04:00:00Z","v":124736,"vw":35.705296},{"c":35.68,"h":35.7459,"l":35.6201,"n":894,"o":35.67,"t":"2026-08-24T04:00:00Z","v":126395,"vw":35.683055},{"c":35.8,"h":35.8,"l":35.6013,"n":989,"o":35.71,"t":"2026-08-25T04:00:00Z","v":164303,"vw":35.701763},{"c":35.71,"h":35.76,"l":35.66,"n":930,"o":35.75,"t":"2026-08-26T04:00:00Z","v":180057,"vw":35.697081},{"c":35.62,"h":35.62,"l":35.42,"n":920,"o":35.48,"t":"2026-08-27T04:00:00Z","v":154773,"vw":35.543745},{"c":35.63,"h":35.91,"l":35.58,"n":661,"o":35.74,"t":"2026-08-28T04:00:00Z","v":118127,"vw":35.653034},{"c":35.63,"h":35.7499,"l":35.5601,"n":804,"o":35.74,"t":"2026-08-31T04:00:00Z","v":135863,"vw":35.627043},{"c":35.49,"h":35.7,"l":35.4101,"n":1456,"o":35.6,"t":"2026-09-01T04:00:00Z","v":136995,"vw":35.536518},{"c":35.67,"h":35.68,"l":35.45,"n":819,"o":35.5,"t":"2026-09-02T04:00:00Z","v":137604,"vw":35.602563},{"c":35.93,"h":35.96,"l":35.78,"n":871,"o":35.84,"t":"2026-09-03T04:00:00Z","v":115219,"vw":35.898391},{"c":36.02,"h":36.08,"l":35.85,"n":685,"o":35.89,"t":"2026-09-04T04:00:00Z","v":111364,"vw":35.982017},{"c":35.67,"h":35.91,"l":35.65,"n":953,"o":35.91,"t":"2026-09-08T04:00:00Z","v":119746,"vw":35.750837},{"c":35.48,"h":35.6755,"l":35.3801,"n":1053,"o":35.67,"t":"2026-09-09T04:00:00Z","v":127259,"vw":35.510466},{"c":35.3,"h":35.49,"l":35.27,"n":681,"o":35.44,"t":"2026-09-10T04:00:00Z","v":92938,"vw":35.341285},{"c":35.49,"h":35.5314,"l":35.4,"n":816,"o":35.48,"t":"2026-09-11T04:00:00Z","v":147615,"vw":35.475529},{"c":35.36,"h":35.53,"l":35.32,"n":1302,"o":35.46,"t":"2026-09-14T04:00:00Z","v":136597,"vw":35.440342},{"c":35.4,"h":35.43,"l":35.27,"n":1136,"o":35.32,"t":"2026-09-15T04:00:00Z","v":124140,"vw":35.361812},{"c":35.01,"h":35.37,"l":34.8072,"n":797,"o":35.37,"t":"2026-09-16T04:00:00Z","v":148839,"vw":35.111915},{"c":35.325,"h":35.3332,"l":35.27,"n":920,"o":35.29,"t":"2026-09-17T04:00:00Z","v":118976,"vw":35.30288},{"c":34.88,"h":34.94,"l":34.78,"n":679,"o":34.94,"t":"2026-09-18T04:00:00Z","v":98334,"vw":34.839353},{"c":34.97,"h":35.14,"l":34.94,"n":873,"o":35.14,"t":"2026-09-21T04:00:00Z","v":128246,"vw":34.989714},{"c":34.8,"h":34.98,"l":34.68,"n":764,"o":34.98,"t":"2026-09-22T04:00:00Z","v":132983,"vw":34.805118},{"c":34.38,"h":34.61,"l":34.32,"n":834,"o":34.55,"t":"2026-09-23T04:00:00Z","v":135946,"vw":34.431587},{"c":33.7,"h":33.82,"l":33.5914,"n":594,"o":33.81,"t":"2026-09-24T04:00:00Z","v":112399,"vw":33.697093},{"c":33.78,"h":33.8,"l":33.59,"n":647,"o":33.74,"t":"2026-09-25T04:00:00Z","v":109832,"vw":33.711088},{"c":33.65,"h":33.8,"l":33.59,"n":699,"o":33.72,"t":"2026-09-28T04:00:00Z","v":95034,"vw":33.700712},{"c":33.37,"h":33.48,"l":33.18,"n":1294,"o":33.48,"t":"2026-09-29T04:00:00Z","v":283012,"vw":33.304581},{"c":33.17,"h":33.384,"l":33.0622,"n":1163,"o":33.36,"t":"2026-09-30T04:00:00Z","v":301936,"vw":33.254242},{"c":32.79,"h":32.8665,"l":32.55,"n":956,"o":32.84,"t":"2026-10-01T04:00:00Z","v":176591,"vw":32.713477},{"c":32.85,"h":32.945,"l":32.74,"n":750,"o":32.77,"t":"2026-10-02T04:00:00Z","v":129474,"vw":32.850226},{"c":32.82,"h":32.83,"l":32.565,"n":674,"o":32.72,"t":"2026-10-05T04:00:00Z","v":109397,"vw":32.767096},{"c":32.89,"h":32.96,"l":32.845,"n":897,"o":32.93,"t":"2026-10-06T04:00:00Z","v":135223,"vw":32.902279},{"c":32.65,"h":32.72,"l":32.5928,"n":719,"o":32.62,"t":"2026-10-07T04:00:00Z","v":145369,"vw":32.661087},{"c":32.73,"h":32.83,"l":32.51,"n":576,"o":32.54,"t":"2026-10-08T04:00:00Z","v":115327,"vw":32.678273},{"c":32.72,"h":32.79,"l":32.66,"n":531,"o":32.79,"t":"2026-10-09T04:00:00Z","v":118342,"vw":32.707608},{"c":32.67,"h":32.72,"l":32.64,"n":680,"o":32.64,"t":"2026-10-12T04:00:00Z","v":185878,"vw":32.675607},{"c":33.07,"h":33.08,"l":32.8701,"n":629,"o":32.97,"t":"2026-10-13T04:00:00Z","v":134149,"vw":33.014836},{"c":32.94,"h":32.94,"l":32.71,"n":860,"o":32.9,"t":"2026-10-14T04:00:00Z","v":118976,"vw":32.807539},{"c":33.27,"h":33.27,"l":33.04,"n":1219,"o":33.08,"t":"2026-10-15T04:00:00Z","v":158521,"vw":33.187565},{"c":33.323,"h":33.5693,"l":33.2201,"n":922,"o":33.44,"t":"2026-10-16T04:00:00Z","v":146662,"vw":33.37197},{"c":33.09,"h":33.205,"l":33.04,"n":1248,"o":33.16,"t":"2026-10-19T04:00:00Z","v":229074,"vw":33.113516},{"c":33.39,"h":33.41,"l":33.22,"n":1137,"o":33.25,"t":"2026-10-20T04:00:00Z","v":188250,"vw":33.354067},{"c":33.36,"h":33.45,"l":33.21,"n":1177,"o":33.45,"t":"2026-10-21T04:00:00Z","v":156409,"vw":33.343376},{"c":33.42,"h":33.43,"l":33.13,"n":1067,"o":33.17,"t":"2026-10-22T04:00:00Z","v":293572,"vw":33.306636}],"volatilityBars":[{"c":35.03,"h":35.14,"l":35.03,"n":45,"o":35.14,"t":"2026-09-21T13:30:00Z","v":8411,"vw":35.094433},{"c":34.97,"h":35.03,"l":34.97,"n":6,"o":35.03,"t":"2026-09-21T13:45:00Z","v":3566,"vw":35.024779},{"c":34.9549,"h":35,"l":34.9549,"n":16,"o":34.97,"t":"2026-09-21T14:00:00Z","v":2344,"vw":34.971193},{"c":35.02,"h":35.02,"l":34.98,"n":28,"o":35,"t":"2026-09-21T14:15:00Z","v":4708,"vw":35.00199},{"c":34.99,"h":35.025,"l":34.976,"n":31,"o":35.02,"t":"2026-09-21T14:30:00Z","v":7315,"vw":35.009313},{"c":34.9853,"h":35,"l":34.96,"n":10,"o":35,"t":"2026-09-21T14:45:00Z","v":1597,"vw":34.984697},{"c":34.966,"h":35,"l":34.9607,"n":26,"o":34.9607,"t":"2026-09-21T15:00:00Z","v":4740,"vw":34.982137},{"c":34.98,"h":35,"l":34.98,"n":11,"o":34.9863,"t":"2026-09-21T15:15:00Z","v":1000,"vw":34.989138},{"c":34.9699,"h":34.9859,"l":34.9699,"n":23,"o":34.97,"t":"2026-09-21T15:30:00Z","v":4553,"vw":34.972346},{"c":34.9599,"h":34.98,"l":34.9599,"n":18,"o":34.97,"t":"2026-09-21T15:45:00Z","v":4470,"vw":34.971652},{"c":34.99,"h":35,"l":34.95,"n":21,"o":34.95,"t":"2026-09-21T16:00:00Z","v":4326,"vw":34.974399},{"c":34.965,"h":35.01,"l":34.965,"n":15,"o":34.995,"t":"2026-09-21T16:15:00Z","v":4872,"vw":34.992152},{"c":34.9801,"h":34.9801,"l":34.9801,"n":2,"o":34.9801,"t":"2026-09-21T16:30:00Z","v":104,"vw":34.9801},{"c":34.98,"h":34.99,"l":34.98,"n":5,"o":34.98,"t":"2026-09-21T16:45:00Z","v":837,"vw":34.981745},{"c":34.98,"h":34.99,"l":34.97,"n":6,"o":34.98,"t":"2026-09-21T17:00:00Z","v":849,"vw":34.980437},{"c":34.99,"h":34.99,"l":34.9701,"n":18,"o":34.9701,"t":"2026-09-21T17:15:00Z","v":4174,"vw":34.972474},{"c":34.965,"h":34.98,"l":34.9601,"n":13,"o":34.98,"t":"2026-09-21T17:30:00Z","v":4088,"vw":34.97363},{"c":34.955,"h":34.98,"l":34.955,"n":22,"o":34.97,"t":"2026-09-21T17:45:00Z","v":7718,"vw":34.975284},{"c":34.9757,"h":34.98,"l":34.975,"n":19,"o":34.975,"t":"2026-09-21T18:00:00Z","v":5375,"vw":34.978516},{"c":34.9899,"h":34.99,"l":34.975,"n":16,"o":34.975,"t":"2026-09-21T18:15:00Z","v":3341,"vw":34.982145},{"c":34.96,"h":34.99,"l":34.955,"n":37,"o":34.975,"t":"2026-09-21T18:30:00Z","v":4695,"vw":34.966858},{"c":34.9857,"h":34.99,"l":34.9601,"n":26,"o":34.97,"t":"2026-09-21T18:45:00Z","v":5227,"vw":34.980574},{"c":34.985,"h":34.99,"l":34.98,"n":28,"o":34.985,"t":"2026-09-21T19:00:00Z","v":4786,"vw":34.983228},{"c":34.97,"h":34.99,"l":34.9501,"n":22,"o":34.99,"t":"2026-09-21T19:15:00Z","v":2899,"vw":34.9703},{"c":34.99,"h":35,"l":34.965,"n":42,"o":34.98,"t":"2026-09-21T19:30:00Z","v":6718,"vw":34.983431},{"c":34.94,"h":34.99,"l":34.94,"n":167,"o":34.985,"t":"2026-09-21T19:45:00Z","v":20604,"vw":34.976653},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-21T20:00:00Z","v":344,"vw":34.97},{"c":35,"h":35.01,"l":35,"n":4,"o":35.01,"t":"2026-09-22T13:15:00Z","v":330,"vw":35.004367},{"c":34.87,"h":34.98,"l":34.87,"n":57,"o":34.98,"t":"2026-09-22T13:30:00Z","v":14469,"vw":34.915086},{"c":34.9099,"h":34.925,"l":34.86,"n":27,"o":34.885,"t":"2026-09-22T13:45:00Z","v":4926,"vw":34.90648},{"c":34.9,"h":34.935,"l":34.9,"n":20,"o":34.92,"t":"2026-09-22T14:00:00Z","v":3125,"vw":34.925183},{"c":34.84,"h":34.89,"l":34.84,"n":24,"o":34.89,"t":"2026-09-22T14:15:00Z","v":3671,"vw":34.866547},{"c":34.7786,"h":34.84,"l":34.7786,"n":16,"o":34.84,"t":"2026-09-22T14:30:00Z","v":4310,"vw":34.807005},{"c":34.78,"h":34.78,"l":34.77,"n":5,"o":34.77,"t":"2026-09-22T14:45:00Z","v":1181,"vw":34.771938},{"c":34.77,"h":34.785,"l":34.7601,"n":19,"o":34.7691,"t":"2026-09-22T15:00:00Z","v":2475,"vw":34.769448},{"c":34.75,"h":34.77,"l":34.75,"n":16,"o":34.77,"t":"2026-09-22T15:15:00Z","v":1763,"vw":34.762705},{"c":34.68,"h":34.725,"l":34.68,"n":8,"o":34.725,"t":"2026-09-22T15:30:00Z","v":883,"vw":34.695011},{"c":34.69,"h":34.6916,"l":34.68,"n":10,"o":34.68,"t":"2026-09-22T15:45:00Z","v":1021,"vw":34.688021},{"c":34.72,"h":34.72,"l":34.6886,"n":5,"o":34.7,"t":"2026-09-22T16:00:00Z","v":2151,"vw":34.702151},{"c":34.71,"h":34.71,"l":34.69,"n":7,"o":34.6929,"t":"2026-09-22T16:15:00Z","v":3156,"vw":34.691721},{"c":34.74,"h":34.74,"l":34.715,"n":8,"o":34.715,"t":"2026-09-22T16:30:00Z","v":2872,"vw":34.721474},{"c":34.75,"h":34.77,"l":34.72,"n":47,"o":34.73,"t":"2026-09-22T16:45:00Z","v":12952,"vw":34.755944},{"c":34.72,"h":34.75,"l":34.72,"n":41,"o":34.75,"t":"2026-09-22T17:00:00Z","v":5407,"vw":34.74181},{"c":34.74,"h":34.74,"l":34.725,"n":13,"o":34.7299,"t":"2026-09-22T17:15:00Z","v":1792,"vw":34.731644},{"c":34.7515,"h":34.76,"l":34.74,"n":20,"o":34.75,"t":"2026-09-22T17:30:00Z","v":3528,"vw":34.748548},{"c":34.82,"h":34.82,"l":34.76,"n":40,"o":34.76,"t":"2026-09-22T17:45:00Z","v":12260,"vw":34.78392},{"c":34.81,"h":34.82,"l":34.8001,"n":29,"o":34.8001,"t":"2026-09-22T18:00:00Z","v":4047,"vw":34.807386},{"c":34.79,"h":34.819,"l":34.79,"n":14,"o":34.819,"t":"2026-09-22T18:15:00Z","v":1804,"vw":34.804338},{"c":34.77,"h":34.799,"l":34.77,"n":32,"o":34.799,"t":"2026-09-22T18:30:00Z","v":11417,"vw":34.782536},{"c":34.7941,"h":34.8,"l":34.79,"n":7,"o":34.8,"t":"2026-09-22T18:45:00Z","v":1574,"vw":34.794327},{"c":34.81,"h":34.81,"l":34.79,"n":7,"o":34.79,"t":"2026-09-22T19:00:00Z","v":1259,"vw":34.805246},{"c":34.815,"h":34.82,"l":34.7901,"n":28,"o":34.8001,"t":"2026-09-22T19:15:00Z","v":4445,"vw":34.810432},{"c":34.85,"h":34.86,"l":34.84,"n":27,"o":34.84,"t":"2026-09-22T19:30:00Z","v":4104,"vw":34.85402},{"c":34.84,"h":34.865,"l":34.8,"n":59,"o":34.86,"t":"2026-09-22T19:45:00Z","v":17318,"vw":34.816326},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-09-22T20:00:00Z","v":216,"vw":34.8},{"c":34.52,"h":34.5549,"l":34.5149,"n":20,"o":34.55,"t":"2026-09-23T13:30:00Z","v":4135,"vw":34.549498},{"c":34.4943,"h":34.61,"l":34.4699,"n":23,"o":34.61,"t":"2026-09-23T13:45:00Z","v":2177,"vw":34.500035},{"c":34.53,"h":34.53,"l":34.455,"n":32,"o":34.48,"t":"2026-09-23T14:00:00Z","v":5055,"vw":34.486485},{"c":34.4899,"h":34.55,"l":34.4899,"n":13,"o":34.53,"t":"2026-09-23T14:15:00Z","v":3622,"vw":34.526777},{"c":34.49,"h":34.5264,"l":34.4799,"n":19,"o":34.51,"t":"2026-09-23T14:30:00Z","v":4543,"vw":34.511373},{"c":34.472,"h":34.51,"l":34.4628,"n":20,"o":34.48,"t":"2026-09-23T14:45:00Z","v":6412,"vw":34.481852},{"c":34.505,"h":34.51,"l":34.48,"n":23,"o":34.48,"t":"2026-09-23T15:00:00Z","v":2800,"vw":34.497549},{"c":34.53,"h":34.53,"l":34.4871,"n":32,"o":34.509,"t":"2026-09-23T15:15:00Z","v":8613,"vw":34.507209},{"c":34.4622,"h":34.4899,"l":34.4622,"n":6,"o":34.4899,"t":"2026-09-23T15:30:00Z","v":1457,"vw":34.474499},{"c":34.4622,"h":34.48,"l":34.45,"n":36,"o":34.4724,"t":"2026-09-23T15:45:00Z","v":9000,"vw":34.46404},{"c":34.445,"h":34.455,"l":34.435,"n":24,"o":34.455,"t":"2026-09-23T16:00:00Z","v":3588,"vw":34.447087},{"c":34.45,"h":34.4599,"l":34.4401,"n":9,"o":34.4401,"t":"2026-09-23T16:15:00Z","v":6332,"vw":34.442412},{"c":34.445,"h":34.46,"l":34.43,"n":19,"o":34.46,"t":"2026-09-23T16:30:00Z","v":4741,"vw":34.445609},{"c":34.34,"h":34.4014,"l":34.34,"n":51,"o":34.4014,"t":"2026-09-23T16:45:00Z","v":10682,"vw":34.366022},{"c":34.33,"h":34.36,"l":34.32,"n":15,"o":34.3598,"t":"2026-09-23T17:00:00Z","v":2435,"vw":34.342329},{"c":34.35,"h":34.36,"l":34.3399,"n":12,"o":34.34,"t":"2026-09-23T17:15:00Z","v":1430,"vw":34.345803},{"c":34.3976,"h":34.4,"l":34.34,"n":29,"o":34.34,"t":"2026-09-23T17:30:00Z","v":2936,"vw":34.359773},{"c":34.4414,"h":34.4414,"l":34.4065,"n":8,"o":34.43,"t":"2026-09-23T17:45:00Z","v":1148,"vw":34.417901},{"c":34.4469,"h":34.4597,"l":34.42,"n":20,"o":34.45,"t":"2026-09-23T18:00:00Z","v":4669,"vw":34.44812},{"c":34.4001,"h":34.44,"l":34.4001,"n":10,"o":34.43,"t":"2026-09-23T18:15:00Z","v":1487,"vw":34.427748},{"c":34.395,"h":34.42,"l":34.39,"n":22,"o":34.42,"t":"2026-09-23T18:30:00Z","v":4699,"vw":34.4016},{"c":34.375,"h":34.3957,"l":34.37,"n":26,"o":34.3951,"t":"2026-09-23T18:45:00Z","v":3529,"vw":34.383329},{"c":34.4,"h":34.41,"l":34.365,"n":18,"o":34.41,"t":"2026-09-23T19:00:00Z","v":11232,"vw":34.396712},{"c":34.3826,"h":34.4,"l":34.375,"n":29,"o":34.4,"t":"2026-09-23T19:15:00Z","v":7023,"vw":34.385139},{"c":34.3851,"h":34.3851,"l":34.375,"n":17,"o":34.38,"t":"2026-09-23T19:30:00Z","v":2093,"vw":34.380062},{"c":34.377,"h":34.38,"l":34.3301,"n":69,"o":34.37,"t":"2026-09-23T19:45:00Z","v":15391,"vw":34.370021},{"c":34.38,"h":34.38,"l":34.38,"n":6,"o":34.38,"t":"2026-09-23T20:00:00Z","v":782,"vw":34.38},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-24T13:15:00Z","v":100,"vw":33.8},{"c":33.82,"h":33.82,"l":33.775,"n":14,"o":33.81,"t":"2026-09-24T13:30:00Z","v":12780,"vw":33.796505},{"c":33.76,"h":33.79,"l":33.75,"n":4,"o":33.75,"t":"2026-09-24T13:45:00Z","v":1185,"vw":33.77529},{"c":33.7215,"h":33.7599,"l":33.6952,"n":12,"o":33.73,"t":"2026-09-24T14:00:00Z","v":3237,"vw":33.742112},{"c":33.6911,"h":33.73,"l":33.6911,"n":16,"o":33.7128,"t":"2026-09-24T14:15:00Z","v":1628,"vw":33.710758},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-09-24T14:30:00Z","v":130,"vw":33.68},{"c":33.65,"h":33.69,"l":33.65,"n":13,"o":33.66,"t":"2026-09-24T14:45:00Z","v":5233,"vw":33.655255},{"c":33.6077,"h":33.67,"l":33.6077,"n":9,"o":33.67,"t":"2026-09-24T15:00:00Z","v":3470,"vw":33.62022},{"c":33.6,"h":33.62,"l":33.5914,"n":13,"o":33.6,"t":"2026-09-24T15:15:00Z","v":2956,"vw":33.608123},{"c":33.615,"h":33.615,"l":33.6,"n":9,"o":33.61,"t":"2026-09-24T15:30:00Z","v":3553,"vw":33.605407},{"c":33.63,"h":33.63,"l":33.62,"n":18,"o":33.63,"t":"2026-09-24T15:45:00Z","v":5862,"vw":33.627085},{"c":33.615,"h":33.65,"l":33.615,"n":23,"o":33.6399,"t":"2026-09-24T16:00:00Z","v":1566,"vw":33.629376},{"c":33.7222,"h":33.7899,"l":33.67,"n":31,"o":33.67,"t":"2026-09-24T16:15:00Z","v":11485,"vw":33.733354},{"c":33.74,"h":33.7617,"l":33.72,"n":15,"o":33.7314,"t":"2026-09-24T16:30:00Z","v":1889,"vw":33.73731},{"c":33.74,"h":33.745,"l":33.7111,"n":10,"o":33.7296,"t":"2026-09-24T16:45:00Z","v":4736,"vw":33.723648},{"c":33.7099,"h":33.73,"l":33.705,"n":16,"o":33.705,"t":"2026-09-24T17:00:00Z","v":6037,"vw":33.71221},{"c":33.67,"h":33.71,"l":33.67,"n":12,"o":33.7001,"t":"2026-09-24T17:15:00Z","v":3489,"vw":33.697197},{"c":33.66,"h":33.67,"l":33.645,"n":11,"o":33.6616,"t":"2026-09-24T17:30:00Z","v":3544,"vw":33.658728},{"c":33.67,"h":33.69,"l":33.6501,"n":35,"o":33.6518,"t":"2026-09-24T17:45:00Z","v":9683,"vw":33.665734},{"c":33.685,"h":33.69,"l":33.6001,"n":21,"o":33.685,"t":"2026-09-24T18:00:00Z","v":3623,"vw":33.671888},{"c":33.7023,"h":33.7023,"l":33.6778,"n":11,"o":33.6835,"t":"2026-09-24T18:15:00Z","v":2192,"vw":33.691775},{"c":33.7199,"h":33.7199,"l":33.705,"n":5,"o":33.705,"t":"2026-09-24T18:30:00Z","v":433,"vw":33.715693},{"c":33.7,"h":33.72,"l":33.6924,"n":9,"o":33.6994,"t":"2026-09-24T18:45:00Z","v":1265,"vw":33.701816},{"c":33.6619,"h":33.71,"l":33.6619,"n":14,"o":33.71,"t":"2026-09-24T19:00:00Z","v":6307,"vw":33.680822},{"c":33.6899,"h":33.69,"l":33.6646,"n":21,"o":33.6701,"t":"2026-09-24T19:15:00Z","v":2426,"vw":33.680589},{"c":33.68,"h":33.6875,"l":33.66,"n":12,"o":33.66,"t":"2026-09-24T19:30:00Z","v":1613,"vw":33.680571},{"c":33.7,"h":33.705,"l":33.68,"n":67,"o":33.6875,"t":"2026-09-24T19:45:00Z","v":7986,"vw":33.691472},{"c":33.7,"h":33.7,"l":33.7,"n":6,"o":33.7,"t":"2026-09-24T20:00:00Z","v":270,"vw":33.7},{"c":33.68,"h":33.7441,"l":33.675,"n":27,"o":33.74,"t":"2026-09-25T13:30:00Z","v":3825,"vw":33.718787},{"c":33.655,"h":33.6999,"l":33.6201,"n":14,"o":33.6246,"t":"2026-09-25T13:45:00Z","v":8130,"vw":33.649677},{"c":33.64,"h":33.7,"l":33.59,"n":26,"o":33.7,"t":"2026-09-25T14:00:00Z","v":2267,"vw":33.631643},{"c":33.63,"h":33.6537,"l":33.6185,"n":32,"o":33.6278,"t":"2026-09-25T14:15:00Z","v":6374,"vw":33.633458},{"c":33.66,"h":33.68,"l":33.63,"n":6,"o":33.68,"t":"2026-09-25T14:30:00Z","v":851,"vw":33.646297},{"c":33.635,"h":33.662,"l":33.635,"n":9,"o":33.662,"t":"2026-09-25T14:45:00Z","v":1419,"vw":33.641035},{"c":33.6169,"h":33.6685,"l":33.6169,"n":8,"o":33.665,"t":"2026-09-25T15:00:00Z","v":2038,"vw":33.659576},{"c":33.655,"h":33.68,"l":33.65,"n":18,"o":33.65,"t":"2026-09-25T15:15:00Z","v":5959,"vw":33.660442},{"c":33.61,"h":33.69,"l":33.61,"n":53,"o":33.675,"t":"2026-09-25T15:30:00Z","v":7754,"vw":33.64357},{"c":33.695,"h":33.695,"l":33.6039,"n":25,"o":33.61,"t":"2026-09-25T15:45:00Z","v":5492,"vw":33.63345},{"c":33.795,"h":33.8,"l":33.73,"n":27,"o":33.73,"t":"2026-09-25T16:00:00Z","v":10256,"vw":33.795743},{"c":33.765,"h":33.795,"l":33.7451,"n":11,"o":33.795,"t":"2026-09-25T16:15:00Z","v":3750,"vw":33.778011},{"c":33.74,"h":33.76,"l":33.73,"n":10,"o":33.745,"t":"2026-09-25T16:30:00Z","v":2059,"vw":33.750474},{"c":33.715,"h":33.73,"l":33.715,"n":7,"o":33.73,"t":"2026-09-25T16:45:00Z","v":946,"vw":33.718134},{"c":33.7101,"h":33.725,"l":33.7101,"n":16,"o":33.7199,"t":"2026-09-25T17:00:00Z","v":2065,"vw":33.718403},{"c":33.745,"h":33.745,"l":33.71,"n":16,"o":33.71,"t":"2026-09-25T17:15:00Z","v":4875,"vw":33.718032},{"c":33.7101,"h":33.7318,"l":33.7,"n":10,"o":33.7318,"t":"2026-09-25T17:30:00Z","v":2545,"vw":33.716499},{"c":33.715,"h":33.73,"l":33.7,"n":5,"o":33.73,"t":"2026-09-25T17:45:00Z","v":9586,"vw":33.707508},{"c":33.74,"h":33.74,"l":33.715,"n":19,"o":33.725,"t":"2026-09-25T18:00:00Z","v":3363,"vw":33.736338},{"c":33.74,"h":33.7499,"l":33.7329,"n":12,"o":33.735,"t":"2026-09-25T18:15:00Z","v":2335,"vw":33.741367},{"c":33.745,"h":33.7678,"l":33.74,"n":7,"o":33.74,"t":"2026-09-25T18:30:00Z","v":1972,"vw":33.75747},{"c":33.77,"h":33.777,"l":33.7672,"n":5,"o":33.7672,"t":"2026-09-25T18:45:00Z","v":1349,"vw":33.769864},{"c":33.765,"h":33.765,"l":33.7614,"n":4,"o":33.7614,"t":"2026-09-25T19:00:00Z","v":344,"vw":33.762882},{"c":33.75,"h":33.77,"l":33.75,"n":22,"o":33.7662,"t":"2026-09-25T19:15:00Z","v":6440,"vw":33.762541},{"c":33.77,"h":33.7785,"l":33.73,"n":18,"o":33.77,"t":"2026-09-25T19:30:00Z","v":2229,"vw":33.760376},{"c":33.78,"h":33.8,"l":33.77,"n":21,"o":33.78,"t":"2026-09-25T19:45:00Z","v":6702,"vw":33.783041},{"c":33.78,"h":33.78,"l":33.78,"n":5,"o":33.78,"t":"2026-09-25T20:00:00Z","v":147,"vw":33.78},{"c":33.665,"h":33.72,"l":33.665,"n":16,"o":33.72,"t":"2026-09-28T13:30:00Z","v":3030,"vw":33.711977},{"c":33.745,"h":33.75,"l":33.73,"n":13,"o":33.73,"t":"2026-09-28T13:45:00Z","v":2254,"vw":33.73783},{"c":33.77,"h":33.8,"l":33.74,"n":27,"o":33.74,"t":"2026-09-28T14:00:00Z","v":4995,"vw":33.76831},{"c":33.7325,"h":33.78,"l":33.7325,"n":19,"o":33.78,"t":"2026-09-28T14:15:00Z","v":7511,"vw":33.758228},{"c":33.6999,"h":33.7699,"l":33.6999,"n":18,"o":33.7699,"t":"2026-09-28T14:30:00Z","v":3385,"vw":33.733634},{"c":33.64,"h":33.66,"l":33.63,"n":12,"o":33.65,"t":"2026-09-28T14:45:00Z","v":2599,"vw":33.644365},{"c":33.615,"h":33.65,"l":33.615,"n":19,"o":33.6499,"t":"2026-09-28T15:00:00Z","v":4944,"vw":33.631873},{"c":33.62,"h":33.625,"l":33.62,"n":6,"o":33.625,"t":"2026-09-28T15:15:00Z","v":622,"vw":33.622905},{"c":33.6,"h":33.61,"l":33.595,"n":12,"o":33.595,"t":"2026-09-28T15:30:00Z","v":3062,"vw":33.596837},{"c":33.605,"h":33.6092,"l":33.59,"n":10,"o":33.59,"t":"2026-09-28T15:45:00Z","v":4508,"vw":33.596575},{"c":33.6199,"h":33.62,"l":33.61,"n":30,"o":33.62,"t":"2026-09-28T16:00:00Z","v":3677,"vw":33.618863},{"c":33.78,"h":33.78,"l":33.615,"n":37,"o":33.615,"t":"2026-09-28T16:15:00Z","v":4612,"vw":33.745415},{"c":33.69,"h":33.74,"l":33.69,"n":9,"o":33.74,"t":"2026-09-28T16:30:00Z","v":1370,"vw":33.724905},{"c":33.7,"h":33.719,"l":33.69,"n":9,"o":33.719,"t":"2026-09-28T16:45:00Z","v":1735,"vw":33.70533},{"c":33.8,"h":33.8,"l":33.66,"n":42,"o":33.69,"t":"2026-09-28T17:00:00Z","v":6201,"vw":33.719068},{"c":33.7299,"h":33.77,"l":33.71,"n":36,"o":33.77,"t":"2026-09-28T17:15:00Z","v":6070,"vw":33.744716},{"c":33.72,"h":33.73,"l":33.72,"n":4,"o":33.72,"t":"2026-09-28T17:30:00Z","v":2328,"vw":33.728591},{"c":33.745,"h":33.745,"l":33.7224,"n":7,"o":33.7224,"t":"2026-09-28T17:45:00Z","v":600,"vw":33.740444},{"c":33.725,"h":33.75,"l":33.72,"n":8,"o":33.74,"t":"2026-09-28T18:00:00Z","v":5906,"vw":33.738889},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-09-28T18:15:00Z","v":202,"vw":33.73},{"c":33.705,"h":33.71,"l":33.705,"n":7,"o":33.71,"t":"2026-09-28T18:30:00Z","v":1093,"vw":33.709336},{"c":33.6918,"h":33.71,"l":33.68,"n":19,"o":33.7,"t":"2026-09-28T18:45:00Z","v":2294,"vw":33.703585},{"c":33.6677,"h":33.6914,"l":33.6677,"n":19,"o":33.69,"t":"2026-09-28T19:00:00Z","v":2966,"vw":33.677146},{"c":33.69,"h":33.7,"l":33.6701,"n":16,"o":33.68,"t":"2026-09-28T19:15:00Z","v":2806,"vw":33.689391},{"c":33.6685,"h":33.699,"l":33.6685,"n":22,"o":33.69,"t":"2026-09-28T19:30:00Z","v":2449,"vw":33.686918},{"c":33.7,"h":33.7,"l":33.61,"n":40,"o":33.69,"t":"2026-09-28T19:45:00Z","v":10002,"vw":33.685323},{"c":33.65,"h":33.65,"l":33.65,"n":3,"o":33.65,"t":"2026-09-28T20:00:00Z","v":102,"vw":33.65},{"c":33.48,"h":33.51,"l":33.48,"n":4,"o":33.51,"t":"2026-09-29T13:15:00Z","v":797,"vw":33.501429},{"c":33.4042,"h":33.48,"l":33.33,"n":41,"o":33.48,"t":"2026-09-29T13:30:00Z","v":9229,"vw":33.454568},{"c":33.475,"h":33.475,"l":33.405,"n":21,"o":33.405,"t":"2026-09-29T13:45:00Z","v":4537,"vw":33.438993},{"c":33.4571,"h":33.46,"l":33.4427,"n":18,"o":33.45,"t":"2026-09-29T14:00:00Z","v":4307,"vw":33.453287},{"c":33.4301,"h":33.48,"l":33.4,"n":30,"o":33.47,"t":"2026-09-29T14:15:00Z","v":4821,"vw":33.44985},{"c":33.39,"h":33.45,"l":33.39,"n":94,"o":33.44,"t":"2026-09-29T14:30:00Z","v":15661,"vw":33.424727},{"c":33.34,"h":33.4,"l":33.34,"n":70,"o":33.4,"t":"2026-09-29T14:45:00Z","v":30392,"vw":33.371881},{"c":33.3,"h":33.34,"l":33.3,"n":36,"o":33.335,"t":"2026-09-29T15:00:00Z","v":8153,"vw":33.331722},{"c":33.245,"h":33.3,"l":33.245,"n":38,"o":33.3,"t":"2026-09-29T15:15:00Z","v":4199,"vw":33.263911},{"c":33.29,"h":33.29,"l":33.2358,"n":44,"o":33.25,"t":"2026-09-29T15:30:00Z","v":3769,"vw":33.270709},{"c":33.29,"h":33.29,"l":33.252,"n":15,"o":33.29,"t":"2026-09-29T15:45:00Z","v":2422,"vw":33.276656},{"c":33.27,"h":33.29,"l":33.255,"n":19,"o":33.2595,"t":"2026-09-29T16:00:00Z","v":3544,"vw":33.271878},{"c":33.288,"h":33.288,"l":33.25,"n":21,"o":33.28,"t":"2026-09-29T16:15:00Z","v":6058,"vw":33.263946},{"c":33.245,"h":33.28,"l":33.245,"n":34,"o":33.278,"t":"2026-09-29T16:30:00Z","v":3907,"vw":33.260731},{"c":33.23,"h":33.26,"l":33.225,"n":176,"o":33.2499,"t":"2026-09-29T16:45:00Z","v":85359,"vw":33.251546},{"c":33.24,"h":33.24,"l":33.21,"n":28,"o":33.23,"t":"2026-09-29T17:00:00Z","v":22629,"vw":33.229943},{"c":33.23,"h":33.24,"l":33.22,"n":9,"o":33.225,"t":"2026-09-29T17:15:00Z","v":1705,"vw":33.233536},{"c":33.24,"h":33.24,"l":33.22,"n":11,"o":33.23,"t":"2026-09-29T17:30:00Z","v":1678,"vw":33.23209},{"c":33.2114,"h":33.2499,"l":33.18,"n":30,"o":33.24,"t":"2026-09-29T17:45:00Z","v":5926,"vw":33.232824},{"c":33.29,"h":33.29,"l":33.22,"n":37,"o":33.22,"t":"2026-09-29T18:00:00Z","v":16906,"vw":33.255369},{"c":33.3,"h":33.3,"l":33.2701,"n":13,"o":33.28,"t":"2026-09-29T18:15:00Z","v":1984,"vw":33.286764},{"c":33.33,"h":33.35,"l":33.27,"n":41,"o":33.3,"t":"2026-09-29T18:30:00Z","v":5935,"vw":33.334042},{"c":33.34,"h":33.34,"l":33.304,"n":33,"o":33.325,"t":"2026-09-29T18:45:00Z","v":2986,"vw":33.320509},{"c":33.332,"h":33.35,"l":33.332,"n":25,"o":33.35,"t":"2026-09-29T19:00:00Z","v":3064,"vw":33.339114},{"c":33.35,"h":33.36,"l":33.33,"n":49,"o":33.33,"t":"2026-09-29T19:15:00Z","v":3991,"vw":33.346349},{"c":33.35,"h":33.36,"l":33.34,"n":100,"o":33.3492,"t":"2026-09-29T19:30:00Z","v":10674,"vw":33.348846},{"c":33.37,"h":33.37,"l":33.31,"n":72,"o":33.324,"t":"2026-09-29T19:45:00Z","v":13139,"vw":33.353897},{"c":33.37,"h":33.37,"l":33.37,"n":5,"o":33.37,"t":"2026-09-29T20:00:00Z","v":217,"vw":33.37},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-30T12:15:00Z","v":100,"vw":34.25},{"c":33.36,"h":33.39,"l":33.36,"n":8,"o":33.39,"t":"2026-09-30T13:15:00Z","v":3700,"vw":33.367027},{"c":33.35,"h":33.38,"l":33.34,"n":179,"o":33.36,"t":"2026-09-30T13:30:00Z","v":98665,"vw":33.360251},{"c":33.32,"h":33.34,"l":33.31,"n":97,"o":33.34,"t":"2026-09-30T13:45:00Z","v":14690,"vw":33.319406},{"c":33.36,"h":33.36,"l":33.31,"n":27,"o":33.315,"t":"2026-09-30T14:00:00Z","v":20357,"vw":33.335971},{"c":33.3387,"h":33.384,"l":33.33,"n":37,"o":33.35,"t":"2026-09-30T14:15:00Z","v":3072,"vw":33.355152},{"c":33.32,"h":33.33,"l":33.3,"n":14,"o":33.3213,"t":"2026-09-30T14:30:00Z","v":3843,"vw":33.320114},{"c":33.2813,"h":33.3195,"l":33.2813,"n":23,"o":33.31,"t":"2026-09-30T14:45:00Z","v":5084,"vw":33.308551},{"c":33.2821,"h":33.3,"l":33.2642,"n":23,"o":33.27,"t":"2026-09-30T15:00:00Z","v":2378,"vw":33.282336},{"c":33.29,"h":33.3,"l":33.26,"n":31,"o":33.29,"t":"2026-09-30T15:15:00Z","v":5190,"vw":33.285562},{"c":33.235,"h":33.299,"l":33.235,"n":16,"o":33.299,"t":"2026-09-30T15:30:00Z","v":1586,"vw":33.273129},{"c":33.22,"h":33.22,"l":33.21,"n":15,"o":33.21,"t":"2026-09-30T15:45:00Z","v":1276,"vw":33.213677},{"c":33.2171,"h":33.23,"l":33.191,"n":67,"o":33.22,"t":"2026-09-30T16:00:00Z","v":21035,"vw":33.208736},{"c":33.205,"h":33.23,"l":33.205,"n":10,"o":33.215,"t":"2026-09-30T16:15:00Z","v":1941,"vw":33.21234},{"c":33.23,"h":33.23,"l":33.21,"n":12,"o":33.215,"t":"2026-09-30T16:30:00Z","v":1177,"vw":33.219231},{"c":33.215,"h":33.22,"l":33.21,"n":26,"o":33.22,"t":"2026-09-30T16:45:00Z","v":3697,"vw":33.213951},{"c":33.195,"h":33.21,"l":33.19,"n":23,"o":33.21,"t":"2026-09-30T17:00:00Z","v":5536,"vw":33.197127},{"c":33.17,"h":33.19,"l":33.16,"n":20,"o":33.19,"t":"2026-09-30T17:15:00Z","v":3746,"vw":33.168633},{"c":33.1799,"h":33.19,"l":33.1799,"n":7,"o":33.18,"t":"2026-09-30T17:30:00Z","v":1392,"vw":33.180778},{"c":33.175,"h":33.179,"l":33.16,"n":36,"o":33.175,"t":"2026-09-30T17:45:00Z","v":21915,"vw":33.163361},{"c":33.155,"h":33.17,"l":33.155,"n":22,"o":33.17,"t":"2026-09-30T18:00:00Z","v":1666,"vw":33.166924},{"c":33.1113,"h":33.155,"l":33.1113,"n":34,"o":33.155,"t":"2026-09-30T18:15:00Z","v":13620,"vw":33.132947},{"c":33.1466,"h":33.1494,"l":33.125,"n":40,"o":33.13,"t":"2026-09-30T18:30:00Z","v":9529,"vw":33.133887},{"c":33.135,"h":33.15,"l":33.128,"n":42,"o":33.15,"t":"2026-09-30T18:45:00Z","v":7991,"vw":33.134731},{"c":33.13,"h":33.14,"l":33.11,"n":51,"o":33.14,"t":"2026-09-30T19:00:00Z","v":25354,"vw":33.112894},{"c":33.115,"h":33.1387,"l":33.1001,"n":5,"o":33.1387,"t":"2026-09-30T19:15:00Z","v":1086,"vw":33.112326},{"c":33.1,"h":33.13,"l":33.1,"n":40,"o":33.1,"t":"2026-09-30T19:30:00Z","v":4723,"vw":33.113679},{"c":33.15,"h":33.15,"l":33.0622,"n":65,"o":33.1,"t":"2026-09-30T19:45:00Z","v":13277,"vw":33.130494},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-09-30T20:00:00Z","v":171,"vw":33.17},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-09-30T20:30:00Z","v":353,"vw":33.2},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-01T13:15:00Z","v":100,"vw":32.84},{"c":32.7318,"h":32.8665,"l":32.7318,"n":38,"o":32.84,"t":"2026-10-01T13:30:00Z","v":13807,"vw":32.81082},{"c":32.73,"h":32.8152,"l":32.73,"n":18,"o":32.76,"t":"2026-10-01T13:45:00Z","v":3087,"vw":32.774171},{"c":32.738,"h":32.79,"l":32.71,"n":45,"o":32.78,"t":"2026-10-01T14:00:00Z","v":8171,"vw":32.731371},{"c":32.72,"h":32.76,"l":32.72,"n":39,"o":32.75,"t":"2026-10-01T14:15:00Z","v":6158,"vw":32.735784},{"c":32.725,"h":32.7499,"l":32.705,"n":17,"o":32.705,"t":"2026-10-01T14:30:00Z","v":4337,"vw":32.733847},{"c":32.67,"h":32.73,"l":32.668,"n":33,"o":32.73,"t":"2026-10-01T14:45:00Z","v":7273,"vw":32.683271},{"c":32.6471,"h":32.6528,"l":32.63,"n":18,"o":32.6528,"t":"2026-10-01T15:00:00Z","v":3488,"vw":32.640319},{"c":32.6686,"h":32.6686,"l":32.64,"n":35,"o":32.6501,"t":"2026-10-01T15:15:00Z","v":9725,"vw":32.649764},{"c":32.615,"h":32.6451,"l":32.55,"n":24,"o":32.59,"t":"2026-10-01T15:30:00Z","v":2494,"vw":32.615337},{"c":32.6371,"h":32.6451,"l":32.58,"n":44,"o":32.59,"t":"2026-10-01T15:45:00Z","v":10614,"vw":32.605372},{"c":32.665,"h":32.665,"l":32.6506,"n":4,"o":32.6506,"t":"2026-10-01T16:00:00Z","v":1270,"vw":32.662732},{"c":32.69,"h":32.69,"l":32.675,"n":35,"o":32.68,"t":"2026-10-01T16:15:00Z","v":4605,"vw":32.683807},{"c":32.65,"h":32.6981,"l":32.65,"n":19,"o":32.66,"t":"2026-10-01T16:30:00Z","v":4045,"vw":32.688008},{"c":32.65,"h":32.6892,"l":32.635,"n":20,"o":32.6892,"t":"2026-10-01T16:45:00Z","v":13109,"vw":32.674181},{"c":32.66,"h":32.68,"l":32.65,"n":28,"o":32.66,"t":"2026-10-01T17:00:00Z","v":4500,"vw":32.662589},{"c":32.73,"h":32.7499,"l":32.67,"n":34,"o":32.6714,"t":"2026-10-01T17:15:00Z","v":5012,"vw":32.704361},{"c":32.75,"h":32.76,"l":32.72,"n":20,"o":32.76,"t":"2026-10-01T17:30:00Z","v":20546,"vw":32.747713},{"c":32.72,"h":32.74,"l":32.71,"n":17,"o":32.74,"t":"2026-10-01T17:45:00Z","v":1518,"vw":32.722331},{"c":32.68,"h":32.71,"l":32.67,"n":15,"o":32.69,"t":"2026-10-01T18:00:00Z","v":1864,"vw":32.685436},{"c":32.71,"h":32.74,"l":32.69,"n":27,"o":32.7,"t":"2026-10-01T18:15:00Z","v":8124,"vw":32.71046},{"c":32.73,"h":32.755,"l":32.7036,"n":39,"o":32.7036,"t":"2026-10-01T18:30:00Z","v":7171,"vw":32.721014},{"c":32.73,"h":32.73,"l":32.71,"n":24,"o":32.7104,"t":"2026-10-01T18:45:00Z","v":5058,"vw":32.720078},{"c":32.745,"h":32.745,"l":32.71,"n":33,"o":32.7367,"t":"2026-10-01T19:00:00Z","v":5162,"vw":32.728369},{"c":32.755,"h":32.755,"l":32.72,"n":22,"o":32.74,"t":"2026-10-01T19:15:00Z","v":7217,"vw":32.729999},{"c":32.7482,"h":32.76,"l":32.74,"n":34,"o":32.76,"t":"2026-10-01T19:30:00Z","v":4272,"vw":32.747866},{"c":32.763,"h":32.7828,"l":32.75,"n":89,"o":32.76,"t":"2026-10-01T19:45:00Z","v":10112,"vw":32.763097},{"c":32.79,"h":32.79,"l":32.79,"n":5,"o":32.79,"t":"2026-10-01T20:00:00Z","v":173,"vw":32.79},{"c":32.8661,"h":32.8661,"l":32.74,"n":34,"o":32.77,"t":"2026-10-02T13:30:00Z","v":6950,"vw":32.769505},{"c":32.9149,"h":32.9149,"l":32.84,"n":18,"o":32.86,"t":"2026-10-02T13:45:00Z","v":9618,"vw":32.882251},{"c":32.88,"h":32.9375,"l":32.8602,"n":28,"o":32.87,"t":"2026-10-02T14:00:00Z","v":5702,"vw":32.901039},{"c":32.91,"h":32.924,"l":32.8851,"n":20,"o":32.89,"t":"2026-10-02T14:15:00Z","v":5803,"vw":32.900958},{"c":32.93,"h":32.9375,"l":32.91,"n":19,"o":32.9175,"t":"2026-10-02T14:30:00Z","v":2929,"vw":32.925001},{"c":32.895,"h":32.945,"l":32.895,"n":17,"o":32.93,"t":"2026-10-02T14:45:00Z","v":3329,"vw":32.922243},{"c":32.81,"h":32.8983,"l":32.795,"n":20,"o":32.8983,"t":"2026-10-02T15:00:00Z","v":4628,"vw":32.822485},{"c":32.78,"h":32.79,"l":32.78,"n":38,"o":32.79,"t":"2026-10-02T15:15:00Z","v":2321,"vw":32.788336},{"c":32.83,"h":32.83,"l":32.8299,"n":9,"o":32.8299,"t":"2026-10-02T15:30:00Z","v":702,"vw":32.829938},{"c":32.805,"h":32.82,"l":32.805,"n":12,"o":32.82,"t":"2026-10-02T15:45:00Z","v":1136,"vw":32.813249},{"c":32.81,"h":32.8399,"l":32.81,"n":22,"o":32.825,"t":"2026-10-02T16:00:00Z","v":5601,"vw":32.823548},{"c":32.81,"h":32.83,"l":32.81,"n":3,"o":32.83,"t":"2026-10-02T16:15:00Z","v":410,"vw":32.818822},{"c":32.79,"h":32.8278,"l":32.79,"n":26,"o":32.8278,"t":"2026-10-02T16:30:00Z","v":3026,"vw":32.812823},{"c":32.825,"h":32.8299,"l":32.795,"n":16,"o":32.795,"t":"2026-10-02T16:45:00Z","v":6339,"vw":32.818224},{"c":32.85,"h":32.8699,"l":32.8396,"n":12,"o":32.84,"t":"2026-10-02T17:00:00Z","v":2251,"vw":32.84669},{"c":32.79,"h":32.8518,"l":32.79,"n":13,"o":32.8518,"t":"2026-10-02T17:15:00Z","v":2722,"vw":32.836294},{"c":32.8299,"h":32.84,"l":32.7999,"n":31,"o":32.8,"t":"2026-10-02T17:30:00Z","v":4916,"vw":32.827523},{"c":32.83,"h":32.84,"l":32.82,"n":19,"o":32.83,"t":"2026-10-02T17:45:00Z","v":5677,"vw":32.834449},{"c":32.839,"h":32.839,"l":32.8101,"n":8,"o":32.82,"t":"2026-10-02T18:00:00Z","v":3285,"vw":32.827755},{"c":32.82,"h":32.825,"l":32.82,"n":16,"o":32.825,"t":"2026-10-02T18:15:00Z","v":10214,"vw":32.824259},{"c":32.845,"h":32.85,"l":32.8399,"n":13,"o":32.8399,"t":"2026-10-02T18:30:00Z","v":1984,"vw":32.843224},{"c":32.85,"h":32.85,"l":32.84,"n":5,"o":32.845,"t":"2026-10-02T18:45:00Z","v":4846,"vw":32.844983},{"c":32.86,"h":32.86,"l":32.8386,"n":15,"o":32.8386,"t":"2026-10-02T19:00:00Z","v":3664,"vw":32.852875},{"c":32.87,"h":32.87,"l":32.86,"n":14,"o":32.86,"t":"2026-10-02T19:15:00Z","v":7998,"vw":32.864015},{"c":32.87,"h":32.88,"l":32.85,"n":33,"o":32.86,"t":"2026-10-02T19:30:00Z","v":9380,"vw":32.869473},{"c":32.86,"h":32.89,"l":32.85,"n":52,"o":32.875,"t":"2026-10-02T19:45:00Z","v":10275,"vw":32.879882},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-02T20:00:00Z","v":214,"vw":32.85},{"c":32.585,"h":32.72,"l":32.585,"n":18,"o":32.72,"t":"2026-10-05T13:30:00Z","v":3680,"vw":32.702768},{"c":32.6263,"h":32.64,"l":32.565,"n":14,"o":32.585,"t":"2026-10-05T13:45:00Z","v":3386,"vw":32.624853},{"c":32.71,"h":32.71,"l":32.57,"n":18,"o":32.57,"t":"2026-10-05T14:00:00Z","v":1656,"vw":32.63144},{"c":32.74,"h":32.75,"l":32.735,"n":16,"o":32.75,"t":"2026-10-05T14:15:00Z","v":1986,"vw":32.748218},{"c":32.71,"h":32.72,"l":32.7,"n":12,"o":32.71,"t":"2026-10-05T14:30:00Z","v":3836,"vw":32.712954},{"c":32.75,"h":32.75,"l":32.735,"n":10,"o":32.735,"t":"2026-10-05T14:45:00Z","v":685,"vw":32.74},{"c":32.72,"h":32.7371,"l":32.72,"n":10,"o":32.7371,"t":"2026-10-05T15:00:00Z","v":3182,"vw":32.731233},{"c":32.7301,"h":32.74,"l":32.72,"n":17,"o":32.72,"t":"2026-10-05T15:15:00Z","v":5194,"vw":32.733158},{"c":32.775,"h":32.78,"l":32.7401,"n":40,"o":32.7486,"t":"2026-10-05T15:30:00Z","v":8941,"vw":32.760527},{"c":32.76,"h":32.76,"l":32.7401,"n":14,"o":32.7451,"t":"2026-10-05T15:45:00Z","v":1665,"vw":32.75101},{"c":32.75,"h":32.76,"l":32.74,"n":12,"o":32.75,"t":"2026-10-05T16:00:00Z","v":6578,"vw":32.748789},{"c":32.7599,"h":32.7694,"l":32.755,"n":10,"o":32.76,"t":"2026-10-05T16:15:00Z","v":3338,"vw":32.762385},{"c":32.77,"h":32.78,"l":32.76,"n":13,"o":32.765,"t":"2026-10-05T16:30:00Z","v":4295,"vw":32.767108},{"c":32.77,"h":32.7797,"l":32.77,"n":5,"o":32.775,"t":"2026-10-05T16:45:00Z","v":1259,"vw":32.77495},{"c":32.7599,"h":32.76,"l":32.7477,"n":9,"o":32.7575,"t":"2026-10-05T17:00:00Z","v":3334,"vw":32.757063},{"c":32.7658,"h":32.7658,"l":32.75,"n":8,"o":32.7599,"t":"2026-10-05T17:15:00Z","v":1233,"vw":32.756017},{"c":32.77,"h":32.77,"l":32.76,"n":27,"o":32.76,"t":"2026-10-05T17:30:00Z","v":2994,"vw":32.766147},{"c":32.77,"h":32.7885,"l":32.77,"n":41,"o":32.78,"t":"2026-10-05T17:45:00Z","v":6360,"vw":32.775618},{"c":32.795,"h":32.8014,"l":32.795,"n":30,"o":32.7971,"t":"2026-10-05T18:00:00Z","v":12196,"vw":32.796858},{"c":32.8,"h":32.8,"l":32.7801,"n":24,"o":32.795,"t":"2026-10-05T18:15:00Z","v":3521,"vw":32.790565},{"c":32.795,"h":32.81,"l":32.79,"n":14,"o":32.805,"t":"2026-10-05T18:30:00Z","v":3948,"vw":32.801512},{"c":32.8,"h":32.82,"l":32.795,"n":6,"o":32.795,"t":"2026-10-05T18:45:00Z","v":722,"vw":32.801528},{"c":32.81,"h":32.82,"l":32.79,"n":24,"o":32.81,"t":"2026-10-05T19:00:00Z","v":3463,"vw":32.809755},{"c":32.825,"h":32.83,"l":32.8236,"n":4,"o":32.83,"t":"2026-10-05T19:15:00Z","v":529,"vw":32.825085},{"c":32.81,"h":32.825,"l":32.7901,"n":28,"o":32.825,"t":"2026-10-05T19:30:00Z","v":5733,"vw":32.807903},{"c":32.83,"h":32.83,"l":32.79,"n":48,"o":32.8114,"t":"2026-10-05T19:45:00Z","v":11716,"vw":32.82359},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-10-05T20:00:00Z","v":308,"vw":32.82},{"c":32.91,"h":32.949,"l":32.8983,"n":30,"o":32.93,"t":"2026-10-06T13:30:00Z","v":11933,"vw":32.925538},{"c":32.8999,"h":32.8999,"l":32.86,"n":27,"o":32.875,"t":"2026-10-06T13:45:00Z","v":4331,"vw":32.875566},{"c":32.93,"h":32.93,"l":32.8901,"n":30,"o":32.9,"t":"2026-10-06T14:00:00Z","v":1457,"vw":32.917587},{"c":32.89,"h":32.94,"l":32.875,"n":23,"o":32.94,"t":"2026-10-06T14:15:00Z","v":5210,"vw":32.893034},{"c":32.91,"h":32.94,"l":32.8995,"n":17,"o":32.8995,"t":"2026-10-06T14:30:00Z","v":2672,"vw":32.923462},{"c":32.9201,"h":32.93,"l":32.91,"n":14,"o":32.93,"t":"2026-10-06T14:45:00Z","v":3394,"vw":32.926006},{"c":32.94,"h":32.94,"l":32.929,"n":14,"o":32.94,"t":"2026-10-06T15:00:00Z","v":1784,"vw":32.93513},{"c":32.9251,"h":32.94,"l":32.92,"n":25,"o":32.9371,"t":"2026-10-06T15:15:00Z","v":8832,"vw":32.927091},{"c":32.94,"h":32.96,"l":32.94,"n":22,"o":32.94,"t":"2026-10-06T15:30:00Z","v":5766,"vw":32.947215},{"c":32.948,"h":32.959,"l":32.945,"n":12,"o":32.945,"t":"2026-10-06T15:45:00Z","v":2724,"vw":32.952161},{"c":32.905,"h":32.95,"l":32.905,"n":18,"o":32.945,"t":"2026-10-06T16:00:00Z","v":3401,"vw":32.936176},{"c":32.88,"h":32.92,"l":32.88,"n":25,"o":32.91,"t":"2026-10-06T16:15:00Z","v":6046,"vw":32.908191},{"c":32.89,"h":32.9052,"l":32.865,"n":15,"o":32.8999,"t":"2026-10-06T16:30:00Z","v":3514,"vw":32.889327},{"c":32.8712,"h":32.9,"l":32.87,"n":10,"o":32.9,"t":"2026-10-06T16:45:00Z","v":830,"vw":32.882019},{"c":32.87,"h":32.8999,"l":32.87,"n":18,"o":32.88,"t":"2026-10-06T17:00:00Z","v":5090,"vw":32.896602},{"c":32.86,"h":32.87,"l":32.855,"n":6,"o":32.855,"t":"2026-10-06T17:15:00Z","v":1149,"vw":32.859982},{"c":32.88,"h":32.88,"l":32.875,"n":5,"o":32.875,"t":"2026-10-06T17:30:00Z","v":2001,"vw":32.876675},{"c":32.89,"h":32.9,"l":32.8655,"n":19,"o":32.88,"t":"2026-10-06T17:45:00Z","v":10600,"vw":32.882916},{"c":32.91,"h":32.91,"l":32.8904,"n":13,"o":32.902,"t":"2026-10-06T18:00:00Z","v":1901,"vw":32.90423},{"c":32.875,"h":32.8981,"l":32.875,"n":11,"o":32.89,"t":"2026-10-06T18:15:00Z","v":1453,"vw":32.890047},{"c":32.8962,"h":32.8962,"l":32.87,"n":15,"o":32.875,"t":"2026-10-06T18:30:00Z","v":3527,"vw":32.878937},{"c":32.885,"h":32.899,"l":32.8601,"n":13,"o":32.875,"t":"2026-10-06T18:45:00Z","v":2785,"vw":32.878819},{"c":32.89,"h":32.9093,"l":32.87,"n":42,"o":32.89,"t":"2026-10-06T19:00:00Z","v":6024,"vw":32.897244},{"c":32.87,"h":32.9,"l":32.87,"n":20,"o":32.9,"t":"2026-10-06T19:15:00Z","v":7272,"vw":32.879899},{"c":32.8692,"h":32.87,"l":32.86,"n":18,"o":32.87,"t":"2026-10-06T19:30:00Z","v":3317,"vw":32.869617},{"c":32.9,"h":32.9,"l":32.845,"n":43,"o":32.85,"t":"2026-10-06T19:45:00Z","v":9571,"vw":32.878084},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-06T20:00:00Z","v":756,"vw":32.89},{"c":33,"h":33.5,"l":33,"n":57,"o":33,"t":"2026-10-06T22:00:00Z","v":11077,"vw":33.02052},{"c":33,"h":33.14,"l":32.89,"n":133,"o":33,"t":"2026-10-06T23:15:00Z","v":3291,"vw":33.03109},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-07T13:15:00Z","v":199,"vw":32.72},{"c":32.605,"h":32.63,"l":32.605,"n":33,"o":32.62,"t":"2026-10-07T13:30:00Z","v":8155,"vw":32.619734},{"c":32.6099,"h":32.6299,"l":32.5928,"n":9,"o":32.6299,"t":"2026-10-07T13:45:00Z","v":6981,"vw":32.611905},{"c":32.5987,"h":32.615,"l":32.5987,"n":20,"o":32.61,"t":"2026-10-07T14:00:00Z","v":2122,"vw":32.608493},{"c":32.62,"h":32.6555,"l":32.605,"n":45,"o":32.605,"t":"2026-10-07T14:15:00Z","v":13425,"vw":32.631613},{"c":32.615,"h":32.6422,"l":32.615,"n":6,"o":32.64,"t":"2026-10-07T14:30:00Z","v":1468,"vw":32.636357},{"c":32.6499,"h":32.6499,"l":32.62,"n":27,"o":32.62,"t":"2026-10-07T14:45:00Z","v":9805,"vw":32.629163},{"c":32.655,"h":32.655,"l":32.63,"n":32,"o":32.64,"t":"2026-10-07T15:00:00Z","v":1261,"vw":32.649821},{"c":32.61,"h":32.65,"l":32.6,"n":18,"o":32.65,"t":"2026-10-07T15:15:00Z","v":3420,"vw":32.619148},{"c":32.62,"h":32.6465,"l":32.61,"n":9,"o":32.61,"t":"2026-10-07T15:30:00Z","v":2702,"vw":32.624476},{"c":32.64,"h":32.64,"l":32.615,"n":27,"o":32.625,"t":"2026-10-07T15:45:00Z","v":5673,"vw":32.62324},{"c":32.665,"h":32.665,"l":32.64,"n":5,"o":32.64,"t":"2026-10-07T16:00:00Z","v":806,"vw":32.660428},{"c":32.68,"h":32.68,"l":32.665,"n":18,"o":32.665,"t":"2026-10-07T16:15:00Z","v":5924,"vw":32.675808},{"c":32.6416,"h":32.67,"l":32.6416,"n":12,"o":32.67,"t":"2026-10-07T16:30:00Z","v":1743,"vw":32.656359},{"c":32.655,"h":32.655,"l":32.6415,"n":4,"o":32.6415,"t":"2026-10-07T16:45:00Z","v":817,"vw":32.645476},{"c":32.692,"h":32.71,"l":32.651415,"n":18,"o":32.651415,"t":"2026-10-07T17:00:00Z","v":4117,"vw":32.682636},{"c":32.69,"h":32.7,"l":32.69,"n":7,"o":32.695,"t":"2026-10-07T17:15:00Z","v":1856,"vw":32.691291},{"c":32.68,"h":32.69,"l":32.6708,"n":9,"o":32.69,"t":"2026-10-07T17:30:00Z","v":2560,"vw":32.674805},{"c":32.685,"h":32.69,"l":32.675,"n":8,"o":32.69,"t":"2026-10-07T17:45:00Z","v":2057,"vw":32.685526},{"c":32.685,"h":32.71,"l":32.685,"n":30,"o":32.7,"t":"2026-10-07T18:00:00Z","v":9699,"vw":32.692654},{"c":32.6801,"h":32.6998,"l":32.68,"n":12,"o":32.69,"t":"2026-10-07T18:15:00Z","v":19579,"vw":32.682876},{"c":32.69,"h":32.69,"l":32.685,"n":15,"o":32.69,"t":"2026-10-07T18:30:00Z","v":3525,"vw":32.6888},{"c":32.6801,"h":32.7,"l":32.68,"n":69,"o":32.7,"t":"2026-10-07T18:45:00Z","v":19185,"vw":32.691216},{"c":32.69,"h":32.7051,"l":32.68,"n":19,"o":32.69,"t":"2026-10-07T19:00:00Z","v":2769,"vw":32.695255},{"c":32.67,"h":32.7,"l":32.67,"n":13,"o":32.685,"t":"2026-10-07T19:15:00Z","v":1934,"vw":32.684612},{"c":32.67,"h":32.69,"l":32.66,"n":19,"o":32.69,"t":"2026-10-07T19:30:00Z","v":2388,"vw":32.676683},{"c":32.71,"h":32.72,"l":32.655,"n":52,"o":32.68,"t":"2026-10-07T19:45:00Z","v":8000,"vw":32.681072},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-10-07T20:00:00Z","v":133,"vw":32.65},{"c":32.615,"h":32.62,"l":32.54,"n":20,"o":32.54,"t":"2026-10-08T13:30:00Z","v":2613,"vw":32.556217},{"c":32.65,"h":32.6703,"l":32.65,"n":12,"o":32.65,"t":"2026-10-08T13:45:00Z","v":1642,"vw":32.659627},{"c":32.625,"h":32.64,"l":32.6203,"n":23,"o":32.64,"t":"2026-10-08T14:00:00Z","v":7488,"vw":32.632316},{"c":32.5996,"h":32.62,"l":32.5996,"n":25,"o":32.62,"t":"2026-10-08T14:15:00Z","v":5207,"vw":32.614858},{"c":32.625,"h":32.6483,"l":32.625,"n":17,"o":32.63,"t":"2026-10-08T14:30:00Z","v":13388,"vw":32.633403},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-08T14:45:00Z","v":106,"vw":32.61},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-08T15:00:00Z","v":271,"vw":32.58},{"c":32.55,"h":32.55,"l":32.51,"n":15,"o":32.55,"t":"2026-10-08T15:15:00Z","v":5121,"vw":32.53634},{"c":32.5299,"h":32.53,"l":32.52,"n":13,"o":32.525,"t":"2026-10-08T15:30:00Z","v":7757,"vw":32.525977},{"c":32.522,"h":32.53,"l":32.515,"n":12,"o":32.53,"t":"2026-10-08T15:45:00Z","v":2029,"vw":32.522913},{"c":32.5528,"h":32.5528,"l":32.5113,"n":14,"o":32.52,"t":"2026-10-08T16:00:00Z","v":2639,"vw":32.536849},{"c":32.6194,"h":32.64,"l":32.5528,"n":13,"o":32.5528,"t":"2026-10-08T16:15:00Z","v":1689,"vw":32.610136},{"c":32.6099,"h":32.6099,"l":32.555,"n":13,"o":32.595,"t":"2026-10-08T16:30:00Z","v":1438,"vw":32.585193},{"c":32.62,"h":32.62,"l":32.58,"n":4,"o":32.595,"t":"2026-10-08T16:45:00Z","v":3146,"vw":32.59658},{"c":32.71,"h":32.71,"l":32.62,"n":8,"o":32.62,"t":"2026-10-08T17:00:00Z","v":1661,"vw":32.645228},{"c":32.7271,"h":32.75,"l":32.72,"n":7,"o":32.72,"t":"2026-10-08T17:15:00Z","v":1935,"vw":32.729159},{"c":32.76,"h":32.76,"l":32.7414,"n":9,"o":32.7428,"t":"2026-10-08T17:30:00Z","v":909,"vw":32.751666},{"c":32.75,"h":32.77,"l":32.7301,"n":12,"o":32.77,"t":"2026-10-08T17:45:00Z","v":2092,"vw":32.748781},{"c":32.73,"h":32.7467,"l":32.72,"n":16,"o":32.74,"t":"2026-10-08T18:00:00Z","v":4639,"vw":32.738182},{"c":32.72,"h":32.74,"l":32.7015,"n":16,"o":32.74,"t":"2026-10-08T18:15:00Z","v":5366,"vw":32.732372},{"c":32.718,"h":32.72,"l":32.7015,"n":15,"o":32.72,"t":"2026-10-08T18:30:00Z","v":3084,"vw":32.715996},{"c":32.75,"h":32.759,"l":32.7299,"n":44,"o":32.73,"t":"2026-10-08T18:45:00Z","v":13751,"vw":32.745601},{"c":32.78,"h":32.78,"l":32.7743,"n":6,"o":32.78,"t":"2026-10-08T19:00:00Z","v":4130,"vw":32.778364},{"c":32.8,"h":32.805,"l":32.7714,"n":14,"o":32.78,"t":"2026-10-08T19:15:00Z","v":4003,"vw":32.793983},{"c":32.78,"h":32.7985,"l":32.78,"n":22,"o":32.79,"t":"2026-10-08T19:30:00Z","v":4484,"vw":32.793738},{"c":32.82,"h":32.83,"l":32.7817,"n":48,"o":32.79,"t":"2026-10-08T19:45:00Z","v":10706,"vw":32.812912},{"c":32.73,"h":32.73,"l":32.73,"n":5,"o":32.73,"t":"2026-10-08T20:00:00Z","v":146,"vw":32.73},{"c":32.7511,"h":32.79,"l":32.715,"n":10,"o":32.79,"t":"2026-10-09T13:30:00Z","v":4487,"vw":32.777623},{"c":32.736,"h":32.77,"l":32.736,"n":5,"o":32.7506,"t":"2026-10-09T13:45:00Z","v":4099,"vw":32.759346},{"c":32.74,"h":32.74,"l":32.6888,"n":9,"o":32.7301,"t":"2026-10-09T14:00:00Z","v":2994,"vw":32.707979},{"c":32.75,"h":32.76,"l":32.72,"n":18,"o":32.76,"t":"2026-10-09T14:15:00Z","v":2596,"vw":32.744101},{"c":32.725,"h":32.73,"l":32.6706,"n":19,"o":32.73,"t":"2026-10-09T14:30:00Z","v":12372,"vw":32.699206},{"c":32.72,"h":32.74,"l":32.72,"n":11,"o":32.74,"t":"2026-10-09T14:45:00Z","v":1255,"vw":32.729861},{"c":32.7483,"h":32.7483,"l":32.709,"n":21,"o":32.709,"t":"2026-10-09T15:00:00Z","v":4430,"vw":32.72821},{"c":32.74,"h":32.74,"l":32.72,"n":9,"o":32.73,"t":"2026-10-09T15:15:00Z","v":5678,"vw":32.737551},{"c":32.7096,"h":32.7099,"l":32.69,"n":21,"o":32.705,"t":"2026-10-09T15:30:00Z","v":7428,"vw":32.697198},{"c":32.6999,"h":32.6999,"l":32.675,"n":9,"o":32.675,"t":"2026-10-09T15:45:00Z","v":2326,"vw":32.68199},{"c":32.67,"h":32.6701,"l":32.66,"n":4,"o":32.66,"t":"2026-10-09T16:00:00Z","v":741,"vw":32.667329},{"c":32.6601,"h":32.7,"l":32.6601,"n":11,"o":32.69,"t":"2026-10-09T16:15:00Z","v":5755,"vw":32.686663},{"c":32.685,"h":32.685,"l":32.68,"n":4,"o":32.68,"t":"2026-10-09T16:30:00Z","v":987,"vw":32.68335},{"c":32.682,"h":32.7045,"l":32.682,"n":9,"o":32.7042,"t":"2026-10-09T16:45:00Z","v":2178,"vw":32.697749},{"c":32.6992,"h":32.7,"l":32.688,"n":12,"o":32.6954,"t":"2026-10-09T17:00:00Z","v":1660,"vw":32.697041},{"c":32.685,"h":32.7,"l":32.682,"n":13,"o":32.682,"t":"2026-10-09T17:15:00Z","v":2255,"vw":32.691469},{"c":32.69,"h":32.69,"l":32.664,"n":34,"o":32.69,"t":"2026-10-09T17:30:00Z","v":13594,"vw":32.6796},{"c":32.69,"h":32.69,"l":32.6673,"n":6,"o":32.69,"t":"2026-10-09T17:45:00Z","v":822,"vw":32.681713},{"c":32.7,"h":32.7099,"l":32.68,"n":16,"o":32.68,"t":"2026-10-09T18:00:00Z","v":8393,"vw":32.692589},{"c":32.71,"h":32.7199,"l":32.69,"n":24,"o":32.7099,"t":"2026-10-09T18:15:00Z","v":7869,"vw":32.707284},{"c":32.719,"h":32.72,"l":32.68,"n":20,"o":32.7,"t":"2026-10-09T18:30:00Z","v":6071,"vw":32.70252},{"c":32.73,"h":32.73,"l":32.6801,"n":8,"o":32.6801,"t":"2026-10-09T18:45:00Z","v":1583,"vw":32.705168},{"c":32.72,"h":32.74,"l":32.72,"n":4,"o":32.74,"t":"2026-10-09T19:00:00Z","v":750,"vw":32.725839},{"c":32.74,"h":32.7544,"l":32.73,"n":9,"o":32.74,"t":"2026-10-09T19:15:00Z","v":2182,"vw":32.738496},{"c":32.72,"h":32.73,"l":32.7,"n":19,"o":32.7,"t":"2026-10-09T19:30:00Z","v":3502,"vw":32.714587},{"c":32.72,"h":32.72,"l":32.69,"n":38,"o":32.71,"t":"2026-10-09T19:45:00Z","v":9547,"vw":32.71433},{"c":32.72,"h":32.72,"l":32.72,"n":5,"o":32.72,"t":"2026-10-09T20:00:00Z","v":235,"vw":32.72},{"c":32.68,"h":32.69,"l":32.64,"n":14,"o":32.64,"t":"2026-10-12T13:30:00Z","v":9772,"vw":32.658981},{"c":32.69,"h":32.69,"l":32.65,"n":4,"o":32.65,"t":"2026-10-12T13:45:00Z","v":623,"vw":32.667657},{"c":32.72,"h":32.72,"l":32.665,"n":25,"o":32.68,"t":"2026-10-12T14:00:00Z","v":4126,"vw":32.680613},{"c":32.7,"h":32.7058,"l":32.68,"n":13,"o":32.682,"t":"2026-10-12T14:15:00Z","v":2389,"vw":32.687145},{"c":32.655,"h":32.685,"l":32.655,"n":15,"o":32.68,"t":"2026-10-12T14:30:00Z","v":1444,"vw":32.675574},{"c":32.66,"h":32.6769,"l":32.65,"n":21,"o":32.6769,"t":"2026-10-12T14:45:00Z","v":3200,"vw":32.664066},{"c":32.67,"h":32.67,"l":32.66,"n":5,"o":32.66,"t":"2026-10-12T15:00:00Z","v":830,"vw":32.662721},{"c":32.67,"h":32.67,"l":32.6501,"n":20,"o":32.6694,"t":"2026-10-12T15:15:00Z","v":12784,"vw":32.656218},{"c":32.6801,"h":32.7,"l":32.665,"n":17,"o":32.68,"t":"2026-10-12T15:30:00Z","v":21757,"vw":32.685894},{"c":32.6819,"h":32.71,"l":32.66,"n":46,"o":32.6972,"t":"2026-10-12T15:45:00Z","v":13634,"vw":32.695674},{"c":32.67,"h":32.69,"l":32.67,"n":11,"o":32.67,"t":"2026-10-12T16:00:00Z","v":2679,"vw":32.676652},{"c":32.6575,"h":32.68,"l":32.6575,"n":18,"o":32.6701,"t":"2026-10-12T16:15:00Z","v":8547,"vw":32.671121},{"c":32.6614,"h":32.6614,"l":32.6501,"n":13,"o":32.66,"t":"2026-10-12T16:30:00Z","v":2541,"vw":32.657764},{"c":32.6766,"h":32.68,"l":32.66,"n":7,"o":32.68,"t":"2026-10-12T16:45:00Z","v":4346,"vw":32.667302},{"c":32.68,"h":32.68,"l":32.67,"n":11,"o":32.67,"t":"2026-10-12T17:00:00Z","v":1785,"vw":32.670614},{"c":32.675,"h":32.6868,"l":32.6701,"n":10,"o":32.6868,"t":"2026-10-12T17:15:00Z","v":2124,"vw":32.681633},{"c":32.68,"h":32.68,"l":32.675,"n":16,"o":32.675,"t":"2026-10-12T17:30:00Z","v":3510,"vw":32.678011},{"c":32.68,"h":32.68,"l":32.675,"n":11,"o":32.679,"t":"2026-10-12T17:45:00Z","v":9900,"vw":32.679033},{"c":32.6801,"h":32.7,"l":32.68,"n":7,"o":32.7,"t":"2026-10-12T18:00:00Z","v":2310,"vw":32.687265},{"c":32.67,"h":32.685,"l":32.67,"n":16,"o":32.685,"t":"2026-10-12T18:15:00Z","v":6490,"vw":32.676842},{"c":32.665,"h":32.68,"l":32.665,"n":10,"o":32.67,"t":"2026-10-12T18:30:00Z","v":3396,"vw":32.670944},{"c":32.6657,"h":32.6657,"l":32.66,"n":7,"o":32.665,"t":"2026-10-12T18:45:00Z","v":1881,"vw":32.663759},{"c":32.67,"h":32.68,"l":32.6401,"n":32,"o":32.67,"t":"2026-10-12T19:00:00Z","v":36725,"vw":32.677725},{"c":32.66,"h":32.68,"l":32.66,"n":16,"o":32.6718,"t":"2026-10-12T19:15:00Z","v":3237,"vw":32.664629},{"c":32.67,"h":32.69,"l":32.6601,"n":32,"o":32.667,"t":"2026-10-12T19:30:00Z","v":10572,"vw":32.670977},{"c":32.68,"h":32.68,"l":32.6601,"n":124,"o":32.67,"t":"2026-10-12T19:45:00Z","v":12435,"vw":32.675864},{"c":32.67,"h":32.67,"l":32.67,"n":5,"o":32.67,"t":"2026-10-12T20:00:00Z","v":277,"vw":32.67},{"c":33.0288,"h":33.0288,"l":32.97,"n":33,"o":32.97,"t":"2026-10-13T13:30:00Z","v":3852,"vw":32.973923},{"c":32.9497,"h":33.03,"l":32.9101,"n":12,"o":33.03,"t":"2026-10-13T13:45:00Z","v":8374,"vw":32.982219},{"c":32.9178,"h":32.92,"l":32.8701,"n":8,"o":32.89,"t":"2026-10-13T14:00:00Z","v":961,"vw":32.904707},{"c":32.92,"h":32.934,"l":32.9,"n":8,"o":32.9,"t":"2026-10-13T14:15:00Z","v":2047,"vw":32.928054},{"c":32.955,"h":32.955,"l":32.95,"n":7,"o":32.95,"t":"2026-10-13T14:30:00Z","v":2503,"vw":32.95348},{"c":32.965,"h":32.97,"l":32.96,"n":6,"o":32.96,"t":"2026-10-13T14:45:00Z","v":2821,"vw":32.965},{"c":32.98,"h":32.99,"l":32.96,"n":28,"o":32.96,"t":"2026-10-13T15:00:00Z","v":10149,"vw":32.975472},{"c":32.99,"h":32.9926,"l":32.99,"n":4,"o":32.99,"t":"2026-10-13T15:15:00Z","v":921,"vw":32.990694},{"c":32.99,"h":32.99,"l":32.98,"n":24,"o":32.98,"t":"2026-10-13T15:30:00Z","v":5164,"vw":32.981667},{"c":32.98,"h":32.9878,"l":32.97,"n":20,"o":32.98,"t":"2026-10-13T15:45:00Z","v":4862,"vw":32.980606},{"c":32.9999,"h":32.9999,"l":32.97,"n":11,"o":32.97,"t":"2026-10-13T16:00:00Z","v":1994,"vw":32.979687},{"c":32.975,"h":32.99,"l":32.975,"n":21,"o":32.99,"t":"2026-10-13T16:15:00Z","v":2242,"vw":32.980748},{"c":32.9666,"h":32.98,"l":32.9666,"n":5,"o":32.9728,"t":"2026-10-13T16:30:00Z","v":1725,"vw":32.973027},{"c":32.985,"h":32.985,"l":32.975,"n":7,"o":32.975,"t":"2026-10-13T16:45:00Z","v":1283,"vw":32.979276},{"c":32.995,"h":32.995,"l":32.97,"n":10,"o":32.97,"t":"2026-10-13T17:00:00Z","v":1709,"vw":32.987834},{"c":32.99,"h":32.995,"l":32.99,"n":29,"o":32.99,"t":"2026-10-13T17:15:00Z","v":2672,"vw":32.993664},{"c":33,"h":33.01,"l":32.9801,"n":56,"o":32.99,"t":"2026-10-13T17:30:00Z","v":9207,"vw":32.991264},{"c":32.99,"h":33.01,"l":32.98,"n":25,"o":33,"t":"2026-10-13T17:45:00Z","v":3393,"vw":32.993417},{"c":33.04,"h":33.0518,"l":32.995,"n":9,"o":32.995,"t":"2026-10-13T18:00:00Z","v":1106,"vw":33.037263},{"c":33.04,"h":33.0499,"l":33.02,"n":21,"o":33.0499,"t":"2026-10-13T18:15:00Z","v":4041,"vw":33.034769},{"c":33.05,"h":33.07,"l":33.0305,"n":17,"o":33.045,"t":"2026-10-13T18:30:00Z","v":34009,"vw":33.049822},{"c":33.08,"h":33.08,"l":33.05,"n":36,"o":33.05,"t":"2026-10-13T18:45:00Z","v":11402,"vw":33.053131},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-13T19:00:00Z","v":200,"vw":33.07},{"c":33.07,"h":33.08,"l":33.065,"n":22,"o":33.0723,"t":"2026-10-13T19:15:00Z","v":7220,"vw":33.071178},{"c":33.0671,"h":33.0685,"l":33.065,"n":8,"o":33.065,"t":"2026-10-13T19:30:00Z","v":2511,"vw":33.067696},{"c":33.045,"h":33.05,"l":33.03,"n":46,"o":33.05,"t":"2026-10-13T19:45:00Z","v":4143,"vw":33.03971},{"c":33.07,"h":33.07,"l":33.07,"n":3,"o":33.07,"t":"2026-10-13T20:00:00Z","v":106,"vw":33.07},{"c":32.87,"h":32.9,"l":32.87,"n":12,"o":32.9,"t":"2026-10-14T13:30:00Z","v":4402,"vw":32.893982},{"c":32.76,"h":32.84,"l":32.76,"n":17,"o":32.835,"t":"2026-10-14T13:45:00Z","v":3134,"vw":32.80537},{"c":32.735,"h":32.77,"l":32.71,"n":22,"o":32.7599,"t":"2026-10-14T14:00:00Z","v":4433,"vw":32.755315},{"c":32.74,"h":32.75,"l":32.73,"n":11,"o":32.75,"t":"2026-10-14T14:15:00Z","v":1095,"vw":32.741168},{"c":32.7918,"h":32.7918,"l":32.776,"n":6,"o":32.78,"t":"2026-10-14T14:30:00Z","v":1769,"vw":32.783089},{"c":32.76,"h":32.7957,"l":32.75,"n":19,"o":32.795,"t":"2026-10-14T14:45:00Z","v":3206,"vw":32.780752},{"c":32.7599,"h":32.76,"l":32.73,"n":21,"o":32.7571,"t":"2026-10-14T15:00:00Z","v":4895,"vw":32.752328},{"c":32.7915,"h":32.82,"l":32.78,"n":24,"o":32.78,"t":"2026-10-14T15:15:00Z","v":2383,"vw":32.799792},{"c":32.79,"h":32.8199,"l":32.78,"n":26,"o":32.81,"t":"2026-10-14T15:30:00Z","v":5589,"vw":32.795697},{"c":32.795,"h":32.815,"l":32.785,"n":13,"o":32.79,"t":"2026-10-14T15:45:00Z","v":1931,"vw":32.798611},{"c":32.75,"h":32.8099,"l":32.75,"n":27,"o":32.8099,"t":"2026-10-14T16:00:00Z","v":6120,"vw":32.792714},{"c":32.77,"h":32.78,"l":32.7301,"n":24,"o":32.77,"t":"2026-10-14T16:15:00Z","v":7269,"vw":32.762474},{"c":32.77,"h":32.78,"l":32.7697,"n":35,"o":32.7708,"t":"2026-10-14T16:30:00Z","v":3933,"vw":32.775095},{"c":32.77,"h":32.78,"l":32.7506,"n":23,"o":32.78,"t":"2026-10-14T16:45:00Z","v":4304,"vw":32.767333},{"c":32.76,"h":32.7743,"l":32.755,"n":20,"o":32.77,"t":"2026-10-14T17:00:00Z","v":3308,"vw":32.761673},{"c":32.79,"h":32.79,"l":32.78,"n":13,"o":32.78,"t":"2026-10-14T17:15:00Z","v":5165,"vw":32.789737},{"c":32.78,"h":32.8,"l":32.7712,"n":24,"o":32.79,"t":"2026-10-14T17:30:00Z","v":4557,"vw":32.791085},{"c":32.76,"h":32.76,"l":32.7502,"n":4,"o":32.7502,"t":"2026-10-14T17:45:00Z","v":5514,"vw":32.750458},{"c":32.82,"h":32.82,"l":32.77,"n":23,"o":32.77,"t":"2026-10-14T18:00:00Z","v":5802,"vw":32.794655},{"c":32.82,"h":32.83,"l":32.82,"n":12,"o":32.82,"t":"2026-10-14T18:15:00Z","v":2534,"vw":32.827643},{"c":32.825,"h":32.8399,"l":32.82,"n":18,"o":32.835,"t":"2026-10-14T18:30:00Z","v":1762,"vw":32.831909},{"c":32.8499,"h":32.8499,"l":32.83,"n":21,"o":32.84,"t":"2026-10-14T18:45:00Z","v":5250,"vw":32.845422},{"c":32.8414,"h":32.8591,"l":32.8271,"n":23,"o":32.8271,"t":"2026-10-14T19:00:00Z","v":4049,"vw":32.848969},{"c":32.853,"h":32.88,"l":32.83,"n":41,"o":32.84,"t":"2026-10-14T19:15:00Z","v":4341,"vw":32.857657},{"c":32.8595,"h":32.86,"l":32.84,"n":21,"o":32.86,"t":"2026-10-14T19:30:00Z","v":3374,"vw":32.855679},{"c":32.92,"h":32.93,"l":32.8501,"n":104,"o":32.87,"t":"2026-10-14T19:45:00Z","v":11604,"vw":32.897048},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-14T20:00:00Z","v":515,"vw":32.94},{"c":33.09,"h":33.09,"l":33.08,"n":20,"o":33.08,"t":"2026-10-15T13:30:00Z","v":4398,"vw":33.080506},{"c":33.09,"h":33.0992,"l":33.04,"n":20,"o":33.0818,"t":"2026-10-15T13:45:00Z","v":7636,"vw":33.078931},{"c":33.14,"h":33.15,"l":33.0701,"n":42,"o":33.0701,"t":"2026-10-15T14:00:00Z","v":2822,"vw":33.123986},{"c":33.1446,"h":33.16,"l":33.135,"n":4,"o":33.135,"t":"2026-10-15T14:15:00Z","v":1241,"vw":33.145705},{"c":33.19,"h":33.22,"l":33.18,"n":98,"o":33.2,"t":"2026-10-15T14:30:00Z","v":6260,"vw":33.204938},{"c":33.21,"h":33.21,"l":33.1651,"n":24,"o":33.1725,"t":"2026-10-15T14:45:00Z","v":6400,"vw":33.193972},{"c":33.2,"h":33.24,"l":33.2,"n":65,"o":33.23,"t":"2026-10-15T15:00:00Z","v":14617,"vw":33.233366},{"c":33.1901,"h":33.2,"l":33.1801,"n":39,"o":33.2,"t":"2026-10-15T15:15:00Z","v":6115,"vw":33.189856},{"c":33.18,"h":33.2,"l":33.1701,"n":19,"o":33.2,"t":"2026-10-15T15:30:00Z","v":2695,"vw":33.189197},{"c":33.166,"h":33.18,"l":33.155,"n":43,"o":33.18,"t":"2026-10-15T15:45:00Z","v":10593,"vw":33.174297},{"c":33.13,"h":33.16,"l":33.13,"n":18,"o":33.16,"t":"2026-10-15T16:00:00Z","v":2274,"vw":33.142623},{"c":33.15,"h":33.1598,"l":33.13,"n":61,"o":33.13,"t":"2026-10-15T16:15:00Z","v":15453,"vw":33.135861},{"c":33.17,"h":33.175,"l":33.14,"n":70,"o":33.145,"t":"2026-10-15T16:30:00Z","v":8991,"vw":33.167686},{"c":33.17,"h":33.17,"l":33.16,"n":30,"o":33.17,"t":"2026-10-15T16:45:00Z","v":4364,"vw":33.166748},{"c":33.165,"h":33.18,"l":33.1601,"n":22,"o":33.17,"t":"2026-10-15T17:00:00Z","v":2365,"vw":33.166956},{"c":33.17,"h":33.18,"l":33.17,"n":29,"o":33.17,"t":"2026-10-15T17:15:00Z","v":3530,"vw":33.172516},{"c":33.21,"h":33.22,"l":33.17,"n":36,"o":33.17,"t":"2026-10-15T17:30:00Z","v":8524,"vw":33.191601},{"c":33.2199,"h":33.22,"l":33.198,"n":53,"o":33.205,"t":"2026-10-15T17:45:00Z","v":7348,"vw":33.205171},{"c":33.22,"h":33.235,"l":33.22,"n":29,"o":33.23,"t":"2026-10-15T18:00:00Z","v":4060,"vw":33.228643},{"c":33.22,"h":33.23,"l":33.22,"n":7,"o":33.22,"t":"2026-10-15T18:15:00Z","v":784,"vw":33.223472},{"c":33.22,"h":33.23,"l":33.22,"n":26,"o":33.22,"t":"2026-10-15T18:30:00Z","v":4194,"vw":33.223706},{"c":33.215,"h":33.23,"l":33.215,"n":21,"o":33.225,"t":"2026-10-15T18:45:00Z","v":3164,"vw":33.221266},{"c":33.24,"h":33.24,"l":33.21,"n":33,"o":33.22,"t":"2026-10-15T19:00:00Z","v":4066,"vw":33.222484},{"c":33.23,"h":33.25,"l":33.23,"n":37,"o":33.24,"t":"2026-10-15T19:15:00Z","v":6466,"vw":33.237731},{"c":33.24,"h":33.24,"l":33.2,"n":30,"o":33.2,"t":"2026-10-15T19:30:00Z","v":6108,"vw":33.234903},{"c":33.26,"h":33.27,"l":33.2401,"n":170,"o":33.25,"t":"2026-10-15T19:45:00Z","v":10054,"vw":33.261852},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-15T20:00:00Z","v":237,"vw":33.27},{"c":32.5644,"h":32.5644,"l":32.5644,"n":1,"o":32.5644,"t":"2026-10-15T20:30:00Z","v":149,"vw":32.5644},{"c":33.4984,"h":33.4984,"l":33.4984,"n":2,"o":33.4984,"t":"2026-10-16T13:15:00Z","v":160,"vw":33.4984},{"c":33.5597,"h":33.5693,"l":33.44,"n":23,"o":33.44,"t":"2026-10-16T13:30:00Z","v":3347,"vw":33.507194},{"c":33.49,"h":33.56,"l":33.49,"n":86,"o":33.54,"t":"2026-10-16T14:00:00Z","v":4333,"vw":33.528543},{"c":33.49,"h":33.51,"l":33.48,"n":34,"o":33.48,"t":"2026-10-16T14:15:00Z","v":8454,"vw":33.492527},{"c":33.48,"h":33.51,"l":33.4798,"n":18,"o":33.51,"t":"2026-10-16T14:30:00Z","v":2768,"vw":33.49171},{"c":33.485,"h":33.485,"l":33.48,"n":13,"o":33.4812,"t":"2026-10-16T14:45:00Z","v":4408,"vw":33.482285},{"c":33.5,"h":33.5092,"l":33.4818,"n":13,"o":33.4818,"t":"2026-10-16T15:00:00Z","v":3584,"vw":33.494514},{"c":33.4672,"h":33.5,"l":33.445,"n":14,"o":33.5,"t":"2026-10-16T15:15:00Z","v":5578,"vw":33.468757},{"c":33.4251,"h":33.45,"l":33.4251,"n":20,"o":33.45,"t":"2026-10-16T15:30:00Z","v":20783,"vw":33.431214},{"c":33.35,"h":33.42,"l":33.35,"n":23,"o":33.42,"t":"2026-10-16T15:45:00Z","v":18801,"vw":33.385547},{"c":33.3481,"h":33.3481,"l":33.31,"n":18,"o":33.33,"t":"2026-10-16T16:00:00Z","v":2830,"vw":33.332213},{"c":33.34,"h":33.34,"l":33.32,"n":21,"o":33.33,"t":"2026-10-16T16:15:00Z","v":3923,"vw":33.334886},{"c":33.305,"h":33.31,"l":33.29,"n":16,"o":33.31,"t":"2026-10-16T16:30:00Z","v":1645,"vw":33.30318},{"c":33.2916,"h":33.3098,"l":33.275,"n":18,"o":33.3098,"t":"2026-10-16T16:45:00Z","v":3154,"vw":33.292992},{"c":33.26,"h":33.26,"l":33.245,"n":34,"o":33.25,"t":"2026-10-16T17:00:00Z","v":6140,"vw":33.25413},{"c":33.275,"h":33.28,"l":33.2201,"n":33,"o":33.24,"t":"2026-10-16T17:15:00Z","v":4524,"vw":33.254146},{"c":33.3201,"h":33.325,"l":33.2604,"n":15,"o":33.28,"t":"2026-10-16T17:30:00Z","v":3242,"vw":33.299199},{"c":33.28,"h":33.3151,"l":33.28,"n":22,"o":33.3151,"t":"2026-10-16T17:45:00Z","v":5905,"vw":33.299168},{"c":33.265,"h":33.29,"l":33.23,"n":18,"o":33.27,"t":"2026-10-16T18:00:00Z","v":3292,"vw":33.266334},{"c":33.26,"h":33.26,"l":33.245,"n":30,"o":33.26,"t":"2026-10-16T18:15:00Z","v":5993,"vw":33.256173},{"c":33.27,"h":33.27,"l":33.25,"n":13,"o":33.25,"t":"2026-10-16T18:30:00Z","v":2795,"vw":33.265026},{"c":33.265,"h":33.28,"l":33.255,"n":20,"o":33.26,"t":"2026-10-16T18:45:00Z","v":2788,"vw":33.267778},{"c":33.295,"h":33.295,"l":33.258,"n":31,"o":33.28,"t":"2026-10-16T19:00:00Z","v":2616,"vw":33.270949},{"c":33.3,"h":33.3,"l":33.2851,"n":16,"o":33.2851,"t":"2026-10-16T19:15:00Z","v":4438,"vw":33.29924},{"c":33.28,"h":33.31,"l":33.2701,"n":33,"o":33.31,"t":"2026-10-16T19:30:00Z","v":6002,"vw":33.289165},{"c":33.323,"h":33.33,"l":33.29,"n":67,"o":33.29,"t":"2026-10-16T19:45:00Z","v":6214,"vw":33.322698},{"c":33.185,"h":33.1944,"l":33.15,"n":36,"o":33.16,"t":"2026-10-19T13:30:00Z","v":13503,"vw":33.161503},{"c":33.16,"h":33.1999,"l":33.16,"n":12,"o":33.18,"t":"2026-10-19T13:45:00Z","v":1350,"vw":33.181976},{"c":33.15,"h":33.2,"l":33.145,"n":71,"o":33.2,"t":"2026-10-19T14:00:00Z","v":7665,"vw":33.156889},{"c":33.14,"h":33.165,"l":33.14,"n":36,"o":33.15,"t":"2026-10-19T14:15:00Z","v":2454,"vw":33.153464},{"c":33.12,"h":33.15,"l":33.11,"n":46,"o":33.15,"t":"2026-10-19T14:30:00Z","v":7110,"vw":33.125127},{"c":33.1,"h":33.1199,"l":33.08,"n":67,"o":33.11,"t":"2026-10-19T14:45:00Z","v":4669,"vw":33.099097},{"c":33.14,"h":33.141,"l":33.12,"n":39,"o":33.12,"t":"2026-10-19T15:00:00Z","v":6360,"vw":33.128834},{"c":33.19,"h":33.2,"l":33.145,"n":33,"o":33.145,"t":"2026-10-19T15:15:00Z","v":7496,"vw":33.183491},{"c":33.18,"h":33.205,"l":33.18,"n":92,"o":33.205,"t":"2026-10-19T15:30:00Z","v":15001,"vw":33.196395},{"c":33.17,"h":33.185,"l":33.1614,"n":40,"o":33.18,"t":"2026-10-19T15:45:00Z","v":6491,"vw":33.169067},{"c":33.125,"h":33.17,"l":33.12,"n":86,"o":33.17,"t":"2026-10-19T16:00:00Z","v":7209,"vw":33.142616},{"c":33.13,"h":33.14,"l":33.1186,"n":48,"o":33.13,"t":"2026-10-19T16:15:00Z","v":7239,"vw":33.130008},{"c":33.12,"h":33.1299,"l":33.12,"n":11,"o":33.1299,"t":"2026-10-19T16:30:00Z","v":1505,"vw":33.123005},{"c":33.11,"h":33.12,"l":33.1,"n":28,"o":33.115,"t":"2026-10-19T16:45:00Z","v":23335,"vw":33.101176},{"c":33.08,"h":33.1,"l":33.06,"n":48,"o":33.1,"t":"2026-10-19T17:00:00Z","v":8189,"vw":33.080263},{"c":33.0839,"h":33.09,"l":33.08,"n":54,"o":33.08,"t":"2026-10-19T17:15:00Z","v":13610,"vw":33.081928},{"c":33.1097,"h":33.1097,"l":33.0843,"n":22,"o":33.0843,"t":"2026-10-19T17:30:00Z","v":3234,"vw":33.091423},{"c":33.11,"h":33.11,"l":33.1,"n":13,"o":33.1099,"t":"2026-10-19T17:45:00Z","v":1224,"vw":33.106603},{"c":33.11,"h":33.115,"l":33.09,"n":43,"o":33.11,"t":"2026-10-19T18:00:00Z","v":6012,"vw":33.107477},{"c":33.11,"h":33.11,"l":33.1001,"n":6,"o":33.1001,"t":"2026-10-19T18:15:00Z","v":8790,"vw":33.107681},{"c":33.09,"h":33.11,"l":33.085,"n":73,"o":33.1,"t":"2026-10-19T18:30:00Z","v":8263,"vw":33.098448},{"c":33.095,"h":33.11,"l":33.095,"n":11,"o":33.1,"t":"2026-10-19T18:45:00Z","v":1383,"vw":33.103891},{"c":33.0882,"h":33.11,"l":33.08,"n":25,"o":33.1,"t":"2026-10-19T19:00:00Z","v":34074,"vw":33.081524},{"c":33.09,"h":33.09,"l":33.075,"n":23,"o":33.09,"t":"2026-10-19T19:15:00Z","v":4276,"vw":33.088406},{"c":33.07,"h":33.09,"l":33.07,"n":29,"o":33.09,"t":"2026-10-19T19:30:00Z","v":14319,"vw":33.072632},{"c":33.04,"h":33.0793,"l":33.04,"n":54,"o":33.075,"t":"2026-10-19T19:45:00Z","v":7766,"vw":33.063158},{"c":33.09,"h":33.09,"l":33.09,"n":5,"o":33.09,"t":"2026-10-19T20:00:00Z","v":877,"vw":33.09},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-20T13:15:00Z","v":300,"vw":33.24},{"c":33.2836,"h":33.32,"l":33.22,"n":28,"o":33.25,"t":"2026-10-20T13:30:00Z","v":8443,"vw":33.259963},{"c":33.3414,"h":33.35,"l":33.32,"n":51,"o":33.33,"t":"2026-10-20T13:45:00Z","v":9195,"vw":33.343519},{"c":33.33,"h":33.33,"l":33.32,"n":40,"o":33.32,"t":"2026-10-20T14:00:00Z","v":2990,"vw":33.323852},{"c":33.3957,"h":33.4098,"l":33.33,"n":35,"o":33.33,"t":"2026-10-20T14:15:00Z","v":3952,"vw":33.37358},{"c":33.4,"h":33.41,"l":33.38,"n":21,"o":33.4,"t":"2026-10-20T14:30:00Z","v":4627,"vw":33.396987},{"c":33.4099,"h":33.41,"l":33.38,"n":24,"o":33.3999,"t":"2026-10-20T14:45:00Z","v":2346,"vw":33.394974},{"c":33.3301,"h":33.4,"l":33.3301,"n":11,"o":33.4,"t":"2026-10-20T15:00:00Z","v":1880,"vw":33.377771},{"c":33.3493,"h":33.37,"l":33.3493,"n":12,"o":33.36,"t":"2026-10-20T15:15:00Z","v":2128,"vw":33.361569},{"c":33.3516,"h":33.3516,"l":33.29,"n":17,"o":33.3,"t":"2026-10-20T15:30:00Z","v":4451,"vw":33.33565},{"c":33.34,"h":33.36,"l":33.34,"n":35,"o":33.34,"t":"2026-10-20T15:45:00Z","v":8840,"vw":33.341508},{"c":33.32,"h":33.34,"l":33.32,"n":56,"o":33.34,"t":"2026-10-20T16:00:00Z","v":12495,"vw":33.334331},{"c":33.34,"h":33.34,"l":33.31,"n":17,"o":33.33,"t":"2026-10-20T16:15:00Z","v":2320,"vw":33.324197},{"c":33.34,"h":33.35,"l":33.34,"n":7,"o":33.34,"t":"2026-10-20T16:30:00Z","v":1442,"vw":33.34459},{"c":33.3312,"h":33.36,"l":33.3301,"n":110,"o":33.3301,"t":"2026-10-20T16:45:00Z","v":27743,"vw":33.349384},{"c":33.36,"h":33.36,"l":33.3226,"n":70,"o":33.34,"t":"2026-10-20T17:00:00Z","v":23366,"vw":33.344226},{"c":33.3699,"h":33.3699,"l":33.35,"n":9,"o":33.35,"t":"2026-10-20T17:15:00Z","v":2126,"vw":33.362045},{"c":33.3799,"h":33.3799,"l":33.36,"n":6,"o":33.37,"t":"2026-10-20T17:30:00Z","v":1358,"vw":33.376646},{"c":33.3814,"h":33.39,"l":33.37,"n":29,"o":33.3718,"t":"2026-10-20T17:45:00Z","v":8728,"vw":33.382227},{"c":33.38,"h":33.39,"l":33.38,"n":14,"o":33.39,"t":"2026-10-20T18:00:00Z","v":2399,"vw":33.386135},{"c":33.38,"h":33.3868,"l":33.37,"n":12,"o":33.37,"t":"2026-10-20T18:15:00Z","v":4590,"vw":33.379232},{"c":33.37,"h":33.38,"l":33.37,"n":18,"o":33.38,"t":"2026-10-20T18:30:00Z","v":4901,"vw":33.375217},{"c":33.389,"h":33.3899,"l":33.375,"n":124,"o":33.379,"t":"2026-10-20T18:45:00Z","v":3980,"vw":33.379837},{"c":33.36,"h":33.375,"l":33.36,"n":16,"o":33.375,"t":"2026-10-20T19:00:00Z","v":3848,"vw":33.368484},{"c":33.37,"h":33.37,"l":33.345,"n":5,"o":33.355,"t":"2026-10-20T19:15:00Z","v":722,"vw":33.352564},{"c":33.37,"h":33.37,"l":33.34,"n":41,"o":33.35,"t":"2026-10-20T19:30:00Z","v":6614,"vw":33.346643},{"c":33.39,"h":33.4,"l":33.36,"n":98,"o":33.36,"t":"2026-10-20T19:45:00Z","v":27671,"vw":33.380745},{"c":33.39,"h":33.39,"l":33.39,"n":6,"o":33.39,"t":"2026-10-20T20:00:00Z","v":106,"vw":33.39},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-21T13:15:00Z","v":100,"vw":33.44},{"c":33.3376,"h":33.45,"l":33.3376,"n":8,"o":33.45,"t":"2026-10-21T13:30:00Z","v":5362,"vw":33.447724},{"c":33.37,"h":33.4026,"l":33.355,"n":18,"o":33.355,"t":"2026-10-21T13:45:00Z","v":12653,"vw":33.371346},{"c":33.3574,"h":33.36,"l":33.325,"n":31,"o":33.35,"t":"2026-10-21T14:00:00Z","v":4661,"vw":33.344455},{"c":33.34,"h":33.35,"l":33.325,"n":8,"o":33.35,"t":"2026-10-21T14:15:00Z","v":2703,"vw":33.332674},{"c":33.3201,"h":33.355,"l":33.3201,"n":11,"o":33.335,"t":"2026-10-21T14:30:00Z","v":7202,"vw":33.335075},{"c":33.325,"h":33.35,"l":33.325,"n":11,"o":33.35,"t":"2026-10-21T14:45:00Z","v":2887,"vw":33.34317},{"c":33.3182,"h":33.3371,"l":33.3101,"n":10,"o":33.3371,"t":"2026-10-21T15:00:00Z","v":2347,"vw":33.319014},{"c":33.35,"h":33.35,"l":33.33,"n":29,"o":33.33,"t":"2026-10-21T15:15:00Z","v":3582,"vw":33.340554},{"c":33.34,"h":33.366,"l":33.34,"n":49,"o":33.345,"t":"2026-10-21T15:30:00Z","v":7249,"vw":33.34851},{"c":33.33,"h":33.3485,"l":33.32,"n":15,"o":33.3485,"t":"2026-10-21T15:45:00Z","v":3158,"vw":33.335899},{"c":33.32,"h":33.3216,"l":33.31,"n":12,"o":33.31,"t":"2026-10-21T16:00:00Z","v":1114,"vw":33.3184},{"c":33.34,"h":33.34,"l":33.32,"n":44,"o":33.33,"t":"2026-10-21T16:15:00Z","v":16478,"vw":33.335848},{"c":33.335,"h":33.36,"l":33.33,"n":17,"o":33.34,"t":"2026-10-21T16:30:00Z","v":8107,"vw":33.341654},{"c":33.3599,"h":33.37,"l":33.3448,"n":25,"o":33.36,"t":"2026-10-21T16:45:00Z","v":2876,"vw":33.359364},{"c":33.35,"h":33.36,"l":33.342,"n":18,"o":33.36,"t":"2026-10-21T17:00:00Z","v":4327,"vw":33.352981},{"c":33.37,"h":33.37,"l":33.355,"n":28,"o":33.37,"t":"2026-10-21T17:15:00Z","v":2984,"vw":33.364236},{"c":33.3571,"h":33.37,"l":33.3523,"n":26,"o":33.36,"t":"2026-10-21T17:30:00Z","v":5888,"vw":33.35632},{"c":33.36,"h":33.38,"l":33.36,"n":33,"o":33.37,"t":"2026-10-21T17:45:00Z","v":6177,"vw":33.367206},{"c":33.36,"h":33.36,"l":33.3486,"n":6,"o":33.35,"t":"2026-10-21T18:00:00Z","v":712,"vw":33.355514},{"c":33.345,"h":33.3591,"l":33.33,"n":18,"o":33.35,"t":"2026-10-21T18:15:00Z","v":2511,"vw":33.346415},{"c":33.3599,"h":33.36,"l":33.345,"n":39,"o":33.36,"t":"2026-10-21T18:30:00Z","v":1102,"vw":33.350842},{"c":33.26,"h":33.35,"l":33.26,"n":115,"o":33.35,"t":"2026-10-21T18:45:00Z","v":5799,"vw":33.31489},{"c":33.2477,"h":33.26,"l":33.21,"n":59,"o":33.26,"t":"2026-10-21T19:00:00Z","v":4678,"vw":33.237844},{"c":33.31,"h":33.31,"l":33.27,"n":49,"o":33.27,"t":"2026-10-21T19:15:00Z","v":6217,"vw":33.281267},{"c":33.335,"h":33.34,"l":33.315,"n":84,"o":33.315,"t":"2026-10-21T19:30:00Z","v":21096,"vw":33.334515},{"c":33.355,"h":33.36,"l":33.34,"n":56,"o":33.36,"t":"2026-10-21T19:45:00Z","v":9389,"vw":33.356093},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-10-21T20:00:00Z","v":193,"vw":33.36},{"c":33.2522,"h":33.2522,"l":33.16,"n":19,"o":33.17,"t":"2026-10-22T13:30:00Z","v":3407,"vw":33.193731},{"c":33.2714,"h":33.32,"l":33.2714,"n":24,"o":33.29,"t":"2026-10-22T13:45:00Z","v":6672,"vw":33.291817},{"c":33.26,"h":33.2828,"l":33.26,"n":11,"o":33.2828,"t":"2026-10-22T14:00:00Z","v":1392,"vw":33.276531},{"c":33.2399,"h":33.29,"l":33.235,"n":26,"o":33.29,"t":"2026-10-22T14:15:00Z","v":6176,"vw":33.260462},{"c":33.13,"h":33.21,"l":33.13,"n":43,"o":33.21,"t":"2026-10-22T14:30:00Z","v":6812,"vw":33.149348},{"c":33.2,"h":33.2,"l":33.15,"n":42,"o":33.15,"t":"2026-10-22T14:45:00Z","v":7233,"vw":33.161807},{"c":33.205,"h":33.2199,"l":33.185,"n":57,"o":33.1999,"t":"2026-10-22T15:00:00Z","v":7212,"vw":33.199247},{"c":33.1999,"h":33.22,"l":33.195,"n":20,"o":33.21,"t":"2026-10-22T15:15:00Z","v":6183,"vw":33.202226},{"c":33.17,"h":33.2,"l":33.17,"n":23,"o":33.1916,"t":"2026-10-22T15:30:00Z","v":2622,"vw":33.193044},{"c":33.26,"h":33.26,"l":33.2287,"n":55,"o":33.2287,"t":"2026-10-22T15:45:00Z","v":7685,"vw":33.243426},{"c":33.28,"h":33.28,"l":33.2577,"n":34,"o":33.27,"t":"2026-10-22T16:00:00Z","v":4916,"vw":33.267118},{"c":33.31,"h":33.31,"l":33.28,"n":22,"o":33.28,"t":"2026-10-22T16:15:00Z","v":1748,"vw":33.305309},{"c":33.28,"h":33.2801,"l":33.27,"n":10,"o":33.2801,"t":"2026-10-22T16:30:00Z","v":1644,"vw":33.278913},{"c":33.34,"h":33.34,"l":33.27,"n":15,"o":33.28,"t":"2026-10-22T16:45:00Z","v":3611,"vw":33.282436},{"c":33.32,"h":33.32,"l":33.3082,"n":10,"o":33.3186,"t":"2026-10-22T17:00:00Z","v":1625,"vw":33.316492},{"c":33.3399,"h":33.3399,"l":33.305,"n":24,"o":33.32,"t":"2026-10-22T17:15:00Z","v":3341,"vw":33.324508},{"c":33.345,"h":33.37,"l":33.33,"n":33,"o":33.33,"t":"2026-10-22T17:30:00Z","v":4759,"vw":33.350411},{"c":33.35,"h":33.36,"l":33.32,"n":18,"o":33.34,"t":"2026-10-22T17:45:00Z","v":3265,"vw":33.34464},{"c":33.35,"h":33.36,"l":33.31,"n":31,"o":33.35,"t":"2026-10-22T18:00:00Z","v":153516,"vw":33.31076},{"c":33.36,"h":33.38,"l":33.34,"n":57,"o":33.34,"t":"2026-10-22T18:15:00Z","v":6158,"vw":33.364669},{"c":33.335,"h":33.35,"l":33.335,"n":16,"o":33.338,"t":"2026-10-22T18:30:00Z","v":2789,"vw":33.346366},{"c":33.36,"h":33.36,"l":33.34,"n":14,"o":33.3423,"t":"2026-10-22T18:45:00Z","v":3985,"vw":33.350844},{"c":33.38,"h":33.38,"l":33.34,"n":77,"o":33.34,"t":"2026-10-22T19:00:00Z","v":14906,"vw":33.357653},{"c":33.385,"h":33.39,"l":33.385,"n":8,"o":33.385,"t":"2026-10-22T19:15:00Z","v":629,"vw":33.386859},{"c":33.39,"h":33.4,"l":33.38,"n":47,"o":33.3814,"t":"2026-10-22T19:30:00Z","v":6087,"vw":33.388807},{"c":33.42,"h":33.43,"l":33.3899,"n":93,"o":33.39,"t":"2026-10-22T19:45:00Z","v":19527,"vw":33.419756}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.216515752315173,"strike":39.9680648059114,"iv":0.46512101044061654,"gamma":0.03928403945148921,"theta":-0.013827851052326676,"vega":0.016211035899135112,"rho":0.0023594956843313794,"breakevenPct":20.24111477626144},{"delta":0.15,"premium":0.5111646972810255,"strike":39.74141177132229,"iv":0.5620752694015113,"gamma":0.040123093487810214,"theta":-0.02272099305469168,"vega":0.020223811716985375,"rho":0.00345006038421802,"breakevenPct":20.444573514671784},{"delta":0.2,"premium":0.8058136422468782,"strike":39.51475873673317,"iv":0.6590295283624061,"gamma":0.04096214752413122,"theta":-0.03161413505705669,"vega":0.024236587534835645,"rho":0.004540625084104661,"breakevenPct":20.648032253082125},{"delta":0.25,"premium":1.1004625872127305,"strike":39.28810570214405,"iv":0.7559837873233008,"gamma":0.04180120156045222,"theta":-0.04050727705942169,"vega":0.02824936335268591,"rho":0.0056311897839913016,"breakevenPct":20.851490991492465},{"delta":0.3,"premium":1.3951115321785832,"strike":39.06145266755494,"iv":0.8529380462841957,"gamma":0.04264025559677323,"theta":-0.0494004190617867,"vega":0.03226213917053618,"rho":0.006721754483877942,"breakevenPct":21.05494972990281},{"delta":0.35,"premium":1.475,"strike":37.17746722915179,"iv":0.7443855591647668,"gamma":0.05297945081037695,"theta":-0.04607768594845815,"vega":0.03483263626184213,"rho":0.007953519872998888,"breakevenPct":15.656694282321336},{"delta":0.4,"premium":1.475,"strike":35.57126704207683,"iv":0.60741672156198,"gamma":0.0679897347851705,"theta":-0.039550439826975835,"vega":0.03629484660197093,"rho":0.009234168882474305,"breakevenPct":10.85058959328794},{"delta":0.45,"premium":1.5078432067054794,"strike":34.56209057726027,"iv":0.5169922408737839,"gamma":0.08176682218857279,"theta":-0.034824503188452656,"vega":0.03711792654765357,"rho":0.01049244565638458,"breakevenPct":7.929185469676097},{"delta":0.5,"premium":1.5898169356514922,"strike":33.84073225739403,"iv":0.45904156977615584,"gamma":0.09225596898257316,"theta":-0.031550387165232244,"vega":0.03738807940814669,"rho":0.011721883336767698,"breakevenPct":6.016005963631117},{"delta":0.55,"premium":1.7232710098189878,"strike":33.30691596072405,"iv":0.4263298425771727,"gamma":0.09846563950553414,"theta":-0.029352791127647312,"vega":0.037010545154073045,"rho":0.012923729827420204,"breakevenPct":4.818034023168858},{"delta":0.6,"premium":1.870292363630368,"strike":32.824269090924076,"iv":0.3978029342017468,"gamma":0.10255556270124595,"theta":-0.027114052829710366,"vega":0.036077923208630645,"rho":0.01412135387549814,"breakevenPct":3.8137685653933104},{"delta":0.65,"premium":2.0356654516908645,"strike":32.41083637077284,"iv":0.37493660664623707,"gamma":0.10377821694945859,"theta":-0.024819663594503272,"vega":0.03439446380244895,"rho":0.015313266451118484,"breakevenPct":3.0715195166478226},{"delta":0.7,"premium":2.200445347246691,"strike":31.998515509177697,"iv":0.351991517470616,"gamma":0.10496271313916943,"theta":-0.022514083584587327,"vega":0.03269544387367286,"rho":0.01650605472562318,"breakevenPct":2.3308224309526904},{"delta":0.75,"premium":2.2713607352691962,"strike":31.76213088243601,"iv":0.3165834915146183,"gamma":0.10010922445634061,"theta":-0.018437718292162057,"vega":0.02853418651137098,"rho":0.01783741023400268,"breakevenPct":1.8357020278432359},{"delta":0.8,"premium":2.3422761232917013,"strike":31.52574625569433,"iv":0.2811754655586205,"gamma":0.09525573577351179,"theta":-0.014361352999736787,"vega":0.0243729291490691,"rho":0.019168765742382184,"breakevenPct":1.3405816247337814},{"delta":0.85,"premium":2.4131915113142064,"strike":31.289361628952644,"iv":0.24576743960262284,"gamma":0.090402247090683,"theta":-0.010284987707311526,"vega":0.02021167178676722,"rho":0.020500121250761682,"breakevenPct":0.845461221624328},{"delta":0.9,"premium":2.484106899336712,"strike":31.05297700221096,"iv":0.2103594136466251,"gamma":0.08554875840785417,"theta":-0.006208622414886258,"vega":0.01605041442446534,"rho":0.021831476759141186,"breakevenPct":0.35034081851487375}],"put":[{"delta":0.3,"premium":1.475,"strike":30.7159941804968,"iv":0.7380204511573891,"gamma":0.05034115194146191,"theta":-0.04020177027778655,"vega":0.032671380061458054,"rho":-0.009295890861341883,"breakevenPct":12.50450574357631},{"delta":0.35,"premium":1.5354470350585698,"strike":31.805960467447598,"iv":0.6285996739667228,"gamma":0.06283861353584233,"theta":-0.03613395805944626,"vega":0.03479264304798481,"rho":-0.010711449520098141,"breakevenPct":9.423957413557673},{"delta":0.4,"premium":1.6100988302486217,"strike":32.600988302486215,"iv":0.5515169810212442,"gamma":0.07488309702487914,"theta":-0.03261474747047647,"vega":0.03620945026982549,"rho":-0.012136755048418825,"breakevenPct":7.268433655782181},{"delta":0.45,"premium":1.6990347204722076,"strike":33.245173602361035,"iv":0.4915048886896728,"gamma":0.08574248180988711,"theta":-0.029395840250429555,"vega":0.037035683322112246,"rho":-0.013569514670470172,"breakevenPct":5.607005140966995},{"delta":0.5,"premium":1.8047602100186704,"strike":33.773801050093354,"iv":0.44590064938579027,"gamma":0.09525303415538025,"theta":-0.02649333836423548,"vega":0.03734193562520063,"rho":-0.015011202995911759,"breakevenPct":4.341589347472533},{"delta":0.55,"premium":1.9635604513153655,"strike":34.25235655847859,"iv":0.4148135638494169,"gamma":0.10076377666506674,"theta":-0.024019683024838555,"vega":0.036941137681971006,"rho":-0.016482251278698925,"breakevenPct":3.3848111694697116},{"delta":0.6,"premium":2.1620575240904842,"strike":34.69346116464552,"iv":0.39458446610669673,"gamma":0.10328289374530282,"theta":-0.021866779993025175,"vega":0.03601150722329319,"rho":-0.017975259104216417,"breakevenPct":2.6588760007329855},{"delta":0.65,"premium":2.4419520092487854,"strike":35.18316388290166,"iv":0.38125678944671304,"gamma":0.10239288595798099,"theta":-0.019814691059579267,"vega":0.03453524109906076,"rho":-0.01951921717522088,"breakevenPct":2.031083561780748},{"delta":0.7,"premium":2.9072685957495166,"strike":35.78357238161228,"iv":0.38365044792433595,"gamma":0.09373694215164227,"theta":-0.017992255150927828,"vega":0.03181374701477102,"rho":-0.021179239151766126,"breakevenPct":1.6268588095069945},{"delta":0.75,"premium":3.3725851822502486,"strike":36.3839808803229,"iv":0.3860441064019589,"gamma":0.08508099834530354,"theta":-0.01616981924227638,"vega":0.029092252930481274,"rho":-0.022839261128311375,"breakevenPct":1.2226340572332401},{"delta":0.8,"premium":3.8379017687509807,"strike":36.98438937903352,"iv":0.3884377648795818,"gamma":0.07642505453896481,"theta":-0.014347383333624937,"vega":0.02637075884619153,"rho":-0.024499283104856624,"breakevenPct":0.8184093049594858}]},"raw":{"call":[{"delta":0.1,"premium":0.216515752315173,"strike":39.9680648059114,"iv":0.46512101044061654,"gamma":0.03928403945148921,"theta":-0.013827851052326676,"vega":0.016211035899135112,"rho":0.0023594956843313794,"breakevenPct":20.24111477626144},{"delta":0.15,"premium":0.5111646972810255,"strike":39.74141177132229,"iv":0.5620752694015113,"gamma":0.040123093487810214,"theta":-0.02272099305469168,"vega":0.020223811716985375,"rho":0.00345006038421802,"breakevenPct":20.444573514671784},{"delta":0.2,"premium":0.8058136422468782,"strike":39.51475873673317,"iv":0.6590295283624061,"gamma":0.04096214752413122,"theta":-0.03161413505705669,"vega":0.024236587534835645,"rho":0.004540625084104661,"breakevenPct":20.648032253082125},{"delta":0.25,"premium":1.1004625872127305,"strike":39.28810570214405,"iv":0.7559837873233008,"gamma":0.04180120156045222,"theta":-0.04050727705942169,"vega":0.02824936335268591,"rho":0.0056311897839913016,"breakevenPct":20.851490991492465},{"delta":0.3,"premium":1.3951115321785832,"strike":39.06145266755494,"iv":0.8529380462841957,"gamma":0.04264025559677323,"theta":-0.0494004190617867,"vega":0.03226213917053618,"rho":0.006721754483877942,"breakevenPct":21.05494972990281},{"delta":0.35,"premium":1.475,"strike":37.17746722915179,"iv":0.7443855591647668,"gamma":0.05297945081037695,"theta":-0.04607768594845815,"vega":0.03483263626184213,"rho":0.007953519872998888,"breakevenPct":15.656694282321336},{"delta":0.4,"premium":1.475,"strike":35.57126704207683,"iv":0.60741672156198,"gamma":0.0679897347851705,"theta":-0.039550439826975835,"vega":0.03629484660197093,"rho":0.009234168882474305,"breakevenPct":10.85058959328794},{"delta":0.45,"premium":1.5078432067054794,"strike":34.56209057726027,"iv":0.5169922408737839,"gamma":0.08176682218857279,"theta":-0.034824503188452656,"vega":0.03711792654765357,"rho":0.01049244565638458,"breakevenPct":7.929185469676097},{"delta":0.5,"premium":1.5898169356514922,"strike":33.84073225739403,"iv":0.45904156977615584,"gamma":0.09225596898257316,"theta":-0.031550387165232244,"vega":0.03738807940814669,"rho":0.011721883336767698,"breakevenPct":6.016005963631117},{"delta":0.55,"premium":1.7232710098189878,"strike":33.30691596072405,"iv":0.4263298425771727,"gamma":0.09846563950553414,"theta":-0.029352791127647312,"vega":0.037010545154073045,"rho":0.012923729827420204,"breakevenPct":4.818034023168858},{"delta":0.6,"premium":1.870292363630368,"strike":32.824269090924076,"iv":0.3978029342017468,"gamma":0.10255556270124595,"theta":-0.027114052829710366,"vega":0.036077923208630645,"rho":0.01412135387549814,"breakevenPct":3.8137685653933104},{"delta":0.65,"premium":2.0356654516908645,"strike":32.41083637077284,"iv":0.37493660664623707,"gamma":0.10377821694945859,"theta":-0.024819663594503272,"vega":0.03439446380244895,"rho":0.015313266451118484,"breakevenPct":3.0715195166478226},{"delta":0.7,"premium":2.200445347246691,"strike":31.998515509177697,"iv":0.351991517470616,"gamma":0.10496271313916943,"theta":-0.022514083584587327,"vega":0.03269544387367286,"rho":0.01650605472562318,"breakevenPct":2.3308224309526904},{"delta":0.75,"premium":2.2713607352691962,"strike":31.76213088243601,"iv":0.3165834915146183,"gamma":0.10010922445634061,"theta":-0.018437718292162057,"vega":0.02853418651137098,"rho":0.01783741023400268,"breakevenPct":1.8357020278432359},{"delta":0.8,"premium":2.3422761232917013,"strike":31.52574625569433,"iv":0.2811754655586205,"gamma":0.09525573577351179,"theta":-0.014361352999736787,"vega":0.0243729291490691,"rho":0.019168765742382184,"breakevenPct":1.3405816247337814},{"delta":0.85,"premium":2.4131915113142064,"strike":31.289361628952644,"iv":0.24576743960262284,"gamma":0.090402247090683,"theta":-0.010284987707311526,"vega":0.02021167178676722,"rho":0.020500121250761682,"breakevenPct":0.845461221624328},{"delta":0.9,"premium":2.484106899336712,"strike":31.05297700221096,"iv":0.2103594136466251,"gamma":0.08554875840785417,"theta":-0.006208622414886258,"vega":0.01605041442446534,"rho":0.021831476759141186,"breakevenPct":0.35034081851487375}],"put":[{"delta":0.3,"premium":1.475,"strike":30.7159941804968,"iv":0.7380204511573891,"gamma":0.05034115194146191,"theta":-0.04020177027778655,"vega":0.032671380061458054,"rho":-0.009295890861341883,"breakevenPct":12.50450574357631},{"delta":0.35,"premium":1.5354470350585698,"strike":31.805960467447598,"iv":0.6285996739667228,"gamma":0.06283861353584233,"theta":-0.03613395805944626,"vega":0.03479264304798481,"rho":-0.010711449520098141,"breakevenPct":9.423957413557673},{"delta":0.4,"premium":1.6100988302486217,"strike":32.600988302486215,"iv":0.5515169810212442,"gamma":0.07488309702487914,"theta":-0.03261474747047647,"vega":0.03620945026982549,"rho":-0.012136755048418825,"breakevenPct":7.268433655782181},{"delta":0.45,"premium":1.6990347204722076,"strike":33.245173602361035,"iv":0.4915048886896728,"gamma":0.08574248180988711,"theta":-0.029395840250429555,"vega":0.037035683322112246,"rho":-0.013569514670470172,"breakevenPct":5.607005140966995},{"delta":0.5,"premium":1.8047602100186704,"strike":33.773801050093354,"iv":0.44590064938579027,"gamma":0.09525303415538025,"theta":-0.02649333836423548,"vega":0.03734193562520063,"rho":-0.015011202995911759,"breakevenPct":4.341589347472533},{"delta":0.55,"premium":1.9635604513153655,"strike":34.25235655847859,"iv":0.4148135638494169,"gamma":0.10076377666506674,"theta":-0.024019683024838555,"vega":0.036941137681971006,"rho":-0.016482251278698925,"breakevenPct":3.3848111694697116},{"delta":0.6,"premium":2.1620575240904842,"strike":34.69346116464552,"iv":0.39458446610669673,"gamma":0.10328289374530282,"theta":-0.021866779993025175,"vega":0.03601150722329319,"rho":-0.017975259104216417,"breakevenPct":2.6588760007329855},{"delta":0.65,"premium":2.4419520092487854,"strike":35.18316388290166,"iv":0.38125678944671304,"gamma":0.10239288595798099,"theta":-0.019814691059579267,"vega":0.03453524109906076,"rho":-0.01951921717522088,"breakevenPct":2.031083561780748},{"delta":0.7,"premium":2.9072685957495166,"strike":35.78357238161228,"iv":0.38365044792433595,"gamma":0.09373694215164227,"theta":-0.017992255150927828,"vega":0.03181374701477102,"rho":-0.021179239151766126,"breakevenPct":1.6268588095069945},{"delta":0.75,"premium":3.3725851822502486,"strike":36.3839808803229,"iv":0.3860441064019589,"gamma":0.08508099834530354,"theta":-0.01616981924227638,"vega":0.029092252930481274,"rho":-0.022839261128311375,"breakevenPct":1.2226340572332401},{"delta":0.8,"premium":3.8379017687509807,"strike":36.98438937903352,"iv":0.3884377648795818,"gamma":0.07642505453896481,"theta":-0.014347383333624937,"vega":0.02637075884619153,"rho":-0.024499283104856624,"breakevenPct":0.8184093049594858}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}